FL Historical Prices

Summary

Key Stock Metrics

11.00

(April 16, 2025)

52-Week Low

33.94

(August 26, 2024)

52-Week High

79.43

(December 8, 2016)

All-Time High

23.99

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-03-31	10.55	10.90	10.35	10.70	511600
2003-04-01	10.71	10.91	10.70	10.76	1004200
2003-04-02	10.80	10.90	10.75	10.87	473300
2003-04-03	10.95	11.25	10.89	11.11	700000
2003-04-04	11.17	11.25	10.80	11.01	1051400
2003-04-07	11.15	11.40	11.09	11.09	352200
2003-04-08	11.08	11.08	10.90	10.98	437000
2003-04-09	10.98	11.07	10.90	10.96	342000
2003-04-10	10.92	10.93	10.80	10.92	795000
2003-04-11	10.98	11.14	10.83	10.86	729800
2003-04-14	10.90	10.97	10.68	10.90	1233200
2003-04-15	10.87	10.87	10.44	10.50	2152800
2003-04-16	10.55	10.55	9.94	10.25	1954500
2003-04-17	10.35	10.48	10.20	10.37	783900
2003-04-21	10.27	10.46	10.23	10.45	673800
2003-04-22	10.45	10.74	10.40	10.63	732800
2003-04-23	10.57	10.95	10.56	10.85	1000800
2003-04-24	10.80	11.08	10.80	10.92	777900
2003-04-25	10.94	10.95	10.66	10.69	779100
2003-04-28	10.72	11.10	10.69	11.10	556000
2003-04-29	11.09	11.18	10.96	11.15	408200
2003-04-30	11.05	11.05	10.85	11.00	1025900
2003-05-01	10.92	11.12	10.81	11.06	1396200
2003-05-02	10.92	10.94	10.85	10.91	868600
2003-05-05	10.81	10.85	10.40	10.85	1837500
2003-05-06	10.50	10.70	10.40	10.65	1562300
2003-05-07	10.50	10.64	10.10	10.34	3672300
2003-05-08	10.26	11.12	10.26	10.99	1584700
2003-05-09	10.99	11.54	10.99	11.53	1464600
2003-05-12	11.55	11.66	11.39	11.56	951900
2003-05-13	11.46	11.50	11.20	11.48	1327800
2003-05-14	11.55	11.63	11.25	11.25	540500
2003-05-15	11.38	11.40	11.25	11.30	880600
2003-05-16	11.35	11.71	11.19	11.71	1466200
2003-05-19	11.70	11.70	11.29	11.54	952500
2003-05-20	11.48	11.71	11.48	11.60	1165800
2003-05-21	11.50	11.50	11.17	11.37	885400
2003-05-22	12.25	12.58	11.72	12.49	4586700
2003-05-23	12.45	12.76	12.25	12.61	1440700
2003-05-27	12.60	13.08	12.60	12.90	1076200
2003-05-28	12.90	13.13	12.90	12.90	1515300
2003-05-29	12.65	13.15	12.65	12.90	1177200
2003-05-30	12.90	13.45	12.90	13.45	892500
2003-06-02	13.78	13.85	13.36	13.36	982400
2003-06-03	13.30	13.30	12.90	13.18	1126100
2003-06-04	13.18	13.19	13.03	13.14	1365300
2003-06-05	13.12	13.43	13.05	13.30	699200
2003-06-06	13.40	13.55	13.15	13.27	723800
2003-06-09	13.17	13.17	12.95	13.06	937700
2003-06-10	13.12	13.28	13.12	13.25	1114900
2003-06-11	13.15	13.45	13.06	13.38	856400
2003-06-12	13.38	13.54	13.35	13.40	630000
2003-06-13	13.35	13.48	13.19	13.25	628200
2003-06-16	13.20	13.50	13.15	13.48	862600
2003-06-17	13.50	13.50	13.25	13.44	729500
2003-06-18	13.32	13.42	13.25	13.35	697600
2003-06-19	13.48	13.50	13.30	13.38	782800
2003-06-20	13.35	13.49	13.29	13.37	587900
2003-06-23	13.40	13.40	13.13	13.30	666900
2003-06-24	13.35	13.40	13.07	13.13	499000
2003-06-25	13.07	13.72	13.05	13.55	1085200
2003-06-26	13.65	13.69	13.20	13.50	598900
2003-06-27	13.50	13.60	12.70	13.10	2872700
2003-06-30	13.00	13.33	12.90	13.25	1004400
2003-07-01	13.26	13.35	13.05	13.27	1428300
2003-07-02	13.30	13.30	13.12	13.20	1253000
2003-07-03	13.19	13.22	12.88	12.99	886700
2003-07-07	12.99	13.29	12.96	13.23	1048300
2003-07-08	13.10	13.43	13.10	13.25	969700
2003-07-09	13.26	13.86	13.26	13.44	1558900
2003-07-10	13.34	13.66	13.15	13.65	1279000
2003-07-11	13.65	13.73	13.46	13.58	750500
2003-07-14	13.85	14.00	13.75	14.00	664400
2003-07-15	14.00	14.25	13.78	13.92	585900
2003-07-16	14.00	14.08	13.77	14.07	532200
2003-07-17	13.80	13.96	13.44	13.70	927700
2003-07-18	13.70	13.86	13.40	13.62	741400
2003-07-21	13.68	13.75	13.42	13.48	563000
2003-07-22	13.55	14.05	13.44	14.05	1146000
2003-07-23	14.76	15.10	14.26	14.98	3451900
2003-07-24	15.20	15.20	14.56	14.63	1519300
2003-07-25	14.53	14.80	14.47	14.75	830800
2003-07-28	14.78	15.00	14.72	14.86	500300
2003-07-29	14.86	14.86	14.45	14.51	967800
2003-07-30	14.51	14.51	14.35	14.38	650000
2003-07-31	14.41	15.10	14.38	14.96	1696400
2003-08-01	15.00	15.03	14.67	14.68	673300
2003-08-04	14.78	14.78	14.40	14.50	1062500
2003-08-05	14.40	14.40	14.07	14.19	755600
2003-08-06	14.18	14.18	13.85	13.99	1743500
2003-08-07	14.10	14.43	14.07	14.38	1089700
2003-08-08	14.60	14.75	14.47	14.52	646900
2003-08-11	14.54	14.80	14.54	14.79	609800
2003-08-12	14.89	15.15	14.68	15.00	807800
2003-08-13	15.00	15.14	14.99	15.00	1265500
2003-08-14	15.00	15.07	14.90	14.96	579100
2003-08-15	14.91	15.00	14.90	15.00	268100
2003-08-18	15.00	15.00	14.79	14.88	603400
2003-08-19	14.78	15.08	14.65	15.08	683600
2003-08-20	15.02	15.39	14.96	15.36	928100
2003-08-21	15.36	16.33	15.36	16.11	2782700
2003-08-22	17.00	17.35	16.15	16.25	1914800
2003-08-25	16.25	16.40	16.01	16.12	923100
2003-08-26	16.10	16.25	15.85	16.17	779500
2003-08-27	16.00	16.22	16.00	16.08	571700
2003-08-28	16.18	16.50	16.18	16.50	921300
2003-08-29	16.50	16.62	16.30	16.57	586400
2003-09-02	16.78	16.92	16.45	16.90	938500
2003-09-03	16.75	16.98	16.68	16.88	861900
2003-09-04	16.92	16.92	16.50	16.50	1754600
2003-09-05	16.55	16.75	16.05	16.23	1125600
2003-09-08	16.30	16.39	16.00	16.34	449300
2003-09-09	16.14	16.45	16.00	16.27	1010200
2003-09-10	16.26	16.28	15.80	15.80	826200
2003-09-11	16.05	16.46	15.92	16.46	652100
2003-09-12	16.30	16.55	16.07	16.55	640700
2003-09-15	16.65	16.99	16.60	16.93	1243000
2003-09-16	16.98	17.20	16.78	16.95	1620700
2003-09-17	16.97	17.15	16.91	17.15	835300
2003-09-18	17.03	17.13	16.93	17.01	694600
2003-09-19	17.25	17.30	16.90	16.97	712400
2003-09-22	16.97	16.97	16.57	16.75	423600
2003-09-23	16.75	16.80	16.60	16.69	435700
2003-09-24	16.75	16.75	16.20	16.30	705100
2003-09-25	16.25	16.48	16.12	16.25	593400
2003-09-26	16.32	16.39	16.06	16.10	736700
2003-09-29	16.05	16.42	15.97	16.42	441900
2003-09-30	16.42	16.42	16.02	16.20	601600
2003-10-01	16.50	17.00	16.37	17.00	417700
2003-10-02	16.85	16.86	16.53	16.55	611600
2003-10-03	16.90	16.90	16.74	16.80	857700
2003-10-06	16.60	16.84	16.47	16.58	421200
2003-10-07	16.60	16.78	16.53	16.63	618300
2003-10-08	16.65	16.69	16.50	16.55	318300
2003-10-09	16.60	17.05	16.60	16.89	932600
2003-10-10	16.85	16.94	16.61	16.92	689400
2003-10-13	17.02	17.50	17.02	17.48	1087700
2003-10-14	17.50	17.55	17.25	17.51	1158400
2003-10-15	17.50	17.50	17.02	17.43	654500
2003-10-16	17.35	17.50	17.23	17.40	576600
2003-10-17	17.38	17.50	17.07	17.35	291100
2003-10-20	17.30	17.50	17.20	17.42	496700
2003-10-21	17.48	17.58	17.29	17.45	546300
2003-10-22	17.45	17.49	17.00	17.15	468000
2003-10-23	17.05	17.45	16.90	17.20	572200
2003-10-24	17.10	17.16	16.84	17.05	672600
2003-10-27	17.10	17.50	17.10	17.40	1061700
2003-10-28	17.43	17.97	17.40	17.90	1251200
2003-10-29	17.95	18.00	17.80	17.90	1014600
2003-10-30	17.98	18.20	17.97	18.11	1428300
2003-10-31	17.95	18.07	17.89	17.90	885800
2003-11-03	18.20	18.24	18.01	18.15	702500
2003-11-04	18.23	18.23	18.02	18.21	667700
2003-11-05	18.25	18.42	18.10	18.26	951400
2003-11-06	18.44	19.20	18.32	18.76	1784600
2003-11-07	18.75	19.12	18.62	18.91	542100
2003-11-10	18.81	18.85	18.45	18.60	947500
2003-11-11	18.52	18.74	18.50	18.60	548600
2003-11-12	18.62	18.79	18.52	18.62	768400
2003-11-13	18.63	18.88	18.25	18.74	390700
2003-11-14	18.79	19.10	18.70	18.83	568200
2003-11-17	18.83	18.85	18.59	18.64	728900
2003-11-18	18.51	18.89	18.23	18.60	579700
2003-11-19	18.58	18.58	18.19	18.30	1413400
2003-11-20	19.45	20.98	19.45	20.76	12347200
2003-11-21	20.80	21.10	20.65	20.93	3182400
2003-11-24	20.93	21.25	20.75	21.15	1766000
2003-11-25	21.60	22.00	21.40	21.95	3235400
2003-11-26	22.00	22.25	21.50	21.84	1294300
2003-11-28	21.89	22.10	21.87	22.10	393800
2003-12-01	22.40	22.77	22.39	22.54	1957600
2003-12-02	22.35	22.60	22.22	22.42	1553100
2003-12-03	22.42	22.55	21.93	22.10	1452500
2003-12-04	22.00	22.00	20.62	21.21	4753100
2003-12-05	20.95	21.69	20.66	21.42	1469200
2003-12-08	21.42	21.42	21.14	21.34	594600
2003-12-09	21.40	22.20	21.40	22.00	2875800
2003-12-10	22.02	22.13	21.16	21.35	1404900
2003-12-11	21.45	22.14	21.40	22.14	976300
2003-12-12	22.45	22.50	21.66	21.78	906800
2003-12-15	22.10	22.50	21.41	21.48	789200
2003-12-16	21.35	21.70	20.64	21.70	1118700
2003-12-17	21.70	22.40	21.70	22.39	1256500
2003-12-18	22.35	23.20	22.26	23.20	1787700
2003-12-19	23.45	23.70	22.97	23.16	955600
2003-12-22	23.46	23.46	22.77	22.97	567100
2003-12-23	22.97	23.19	22.61	22.80	913300
2003-12-24	22.95	23.03	22.76	22.88	284100
2003-12-26	22.85	23.11	22.85	23.03	156400
2003-12-29	23.05	23.43	22.95	23.43	553300
2003-12-30	23.70	23.70	23.22	23.47	707700
2003-12-31	23.65	23.67	23.20	23.45	814900
2004-01-02	23.85	23.85	23.19	23.20	861000
2004-01-05	23.40	23.43	22.67	22.95	1382300
2004-01-06	22.95	23.33	22.94	23.10	3220500
2004-01-07	23.35	23.75	23.29	23.55	983600
2004-01-08	23.08	23.45	23.08	23.26	812300
2004-01-09	23.27	23.55	23.10	23.52	698900
2004-01-12	24.00	25.65	23.95	25.64	7030400
2004-01-13	25.60	25.60	24.81	25.51	2542500
2004-01-14	25.60	25.97	25.28	25.41	1661700
2004-01-15	25.50	25.71	25.26	25.55	689100
2004-01-16	25.50	25.58	25.03	25.20	939700
2004-01-20	25.55	25.55	24.75	25.00	1050500
2004-01-21	24.65	25.07	24.45	25.06	1191400
2004-01-22	25.31	25.62	24.90	25.09	1310900
2004-01-23	25.09	25.09	24.65	24.80	1940200
2004-01-26	24.80	25.00	24.45	24.70	988300
2004-01-27	24.72	25.50	24.60	25.11	1224900
2004-01-28	25.30	25.57	24.20	24.27	770700
2004-01-29	24.47	24.64	23.70	23.98	1396400
2004-01-30	24.09	24.75	23.81	24.74	978700
2004-02-02	24.74	25.15	24.36	24.45	666300
2004-02-03	24.78	25.16	24.61	25.16	1359600
2004-02-04	25.05	25.09	24.41	24.60	1147400
2004-02-05	24.38	24.53	23.84	23.86	1202900
2004-02-06	24.00	24.00	23.00	23.70	1676400
2004-02-09	23.70	23.93	23.56	23.74	831100
2004-02-10	23.80	24.06	23.40	23.70	1749800
2004-02-11	23.84	24.07	23.72	23.95	1372400
2004-02-12	24.02	25.10	24.00	25.02	1889400
2004-02-13	25.08	25.79	25.08	25.26	1221600
2004-02-17	25.74	25.80	25.36	25.49	854300
2004-02-18	25.49	25.65	25.08	25.55	598800
2004-02-19	25.55	26.23	25.55	25.74	1318400
2004-02-20	25.64	26.10	25.14	25.87	897300
2004-02-23	26.03	26.05	25.75	26.00	823300
2004-02-24	25.93	26.32	25.56	26.15	1055700
2004-02-25	26.13	26.77	26.08	26.69	1286900
2004-02-26	26.68	26.72	26.15	26.70	1135800
2004-02-27	26.70	26.94	26.08	26.20	1100100
2004-03-01	26.70	27.22	26.50	27.00	1448400
2004-03-02	27.20	27.43	26.21	26.92	926700
2004-03-03	25.75	26.55	25.72	26.38	2213800
2004-03-04	26.72	26.72	26.10	26.28	900200
2004-03-05	26.16	26.19	25.58	25.76	1808000
2004-03-08	25.91	26.19	25.77	25.80	828100
2004-03-09	26.40	26.45	25.15	25.43	1513600
2004-03-10	25.58	25.66	24.81	24.90	882400
2004-03-11	25.00	25.15	24.05	24.06	1194900
2004-03-12	24.26	24.50	23.70	24.15	1831300
2004-03-15	24.25	24.30	22.72	22.90	2658300
2004-03-16	23.05	23.86	23.05	23.25	2480900
2004-03-17	23.25	23.74	23.25	23.55	1468700
2004-03-18	23.27	23.50	22.85	23.16	1265000
2004-03-19	23.20	23.53	22.90	23.04	1086500
2004-03-22	23.04	23.05	21.75	22.55	1927500
2004-03-23	23.04	23.60	23.03	23.19	930200
2004-03-24	23.29	23.75	23.10	23.44	1011800
2004-03-25	23.44	25.75	23.44	24.39	2526700
2004-03-26	24.40	25.03	24.17	24.80	1499500
2004-03-29	25.10	25.46	25.01	25.40	1211500
2004-03-30	25.25	25.73	25.00	25.49	712300
2004-03-31	25.55	25.97	25.20	25.80	1090500
2004-04-01	25.80	25.80	24.97	25.23	939300
2004-04-02	25.70	26.16	25.61	26.00	859900
2004-04-05	26.20	26.26	25.91	26.16	931400
2004-04-06	26.06	26.25	25.85	26.07	695800
2004-04-07	26.13	26.25	25.60	25.88	1307900
2004-04-08	26.20	26.21	25.00	25.34	564800
2004-04-12	25.34	25.80	25.29	25.37	691600
2004-04-13	26.50	27.59	26.00	26.40	2226800
2004-04-14	26.35	26.50	25.94	26.21	942800
2004-04-15	26.35	27.20	26.35	26.98	914600
2004-04-16	26.78	26.85	26.20	26.24	804100
2004-04-19	26.35	26.35	25.64	25.90	864900
2004-04-20	26.09	26.54	25.88	25.99	846400
2004-04-21	26.10	26.15	25.08	25.10	1741200
2004-04-22	25.65	26.50	25.59	25.95	2975100
2004-04-23	26.16	26.70	25.98	26.70	642200
2004-04-26	26.70	27.00	26.00	26.01	605500
2004-04-27	26.16	26.67	25.95	26.14	543500
2004-04-28	25.95	26.05	24.62	24.80	1429200
2004-04-29	24.80	24.80	22.81	24.00	2699700
2004-04-30	24.29	24.50	23.85	24.00	1335800
2004-05-03	24.05	24.35	23.13	23.85	1099300
2004-05-04	24.10	24.48	23.81	24.04	1029100
2004-05-05	24.04	24.20	23.76	23.76	760400
2004-05-06	21.88	23.00	21.00	22.96	4226000
2004-05-07	22.60	23.00	22.26	22.45	1364900
2004-05-10	21.95	22.79	21.60	21.87	1621400
2004-05-11	21.95	22.37	21.50	21.78	1119300
2004-05-12	21.88	21.88	20.10	21.36	2904300
2004-05-13	21.17	21.50	21.00	21.36	840400
2004-05-14	21.40	21.81	21.13	21.68	1410900
2004-05-17	21.60	21.60	20.60	21.08	1284600
2004-05-18	21.00	21.60	20.84	21.60	2007000
2004-05-19	21.16	22.31	20.98	21.20	4044700
2004-05-20	21.21	21.75	20.90	21.11	1673000
2004-05-21	21.30	21.97	21.25	21.87	1722100
2004-05-24	22.25	22.44	21.96	22.41	898300
2004-05-25	22.41	23.22	22.17	23.02	1045100
2004-05-26	23.15	23.35	22.50	22.97	626500
2004-05-27	22.96	23.24	22.83	23.02	690400
2004-05-28	23.30	23.66	23.15	23.60	1586100
2004-06-01	23.65	23.82	22.85	23.05	1426600
2004-06-02	23.49	23.60	22.75	22.85	1726400
2004-06-03	22.70	22.87	22.50	22.80	904900
2004-06-04	22.85	22.97	22.60	22.93	993600
2004-06-07	22.94	23.37	22.92	23.20	863800
2004-06-08	23.26	23.30	23.10	23.27	431400
2004-06-09	23.27	23.50	23.05	23.19	554200
2004-06-10	23.28	23.41	23.13	23.41	589900
2004-06-14	23.41	23.43	23.10	23.16	782500
2004-06-15	23.35	23.98	23.22	23.86	987500
2004-06-16	23.82	23.89	23.50	23.83	465400
2004-06-17	23.66	23.85	23.51	23.85	724400
2004-06-18	23.75	24.21	23.69	23.89	459500
2004-06-21	23.99	24.00	23.24	23.38	644400
2004-06-22	23.25	23.54	22.98	23.00	1016300
2004-06-23	23.15	23.82	22.71	23.60	1683300
2004-06-24	23.65	24.26	23.48	23.75	1038000
2004-06-25	24.70	25.02	23.75	24.69	2532100
2004-06-28	24.57	25.03	24.35	24.99	1046200
2004-06-29	24.88	24.90	23.70	23.82	1137200
2004-06-30	23.95	24.35	23.89	24.34	909200
2004-07-01	24.25	24.31	24.02	24.06	439600
2004-07-02	23.94	23.95	23.36	23.43	522900
2004-07-06	23.05	23.41	22.30	23.28	1350600
2004-07-07	23.03	23.37	23.03	23.11	455200
2004-07-08	22.91	22.95	22.19	22.29	1097900
2004-07-09	22.40	22.70	22.31	22.60	403100
2004-07-12	22.55	23.02	22.47	22.91	895500
2004-07-13	21.24	22.88	21.24	22.61	357000
2004-07-14	22.61	22.67	22.01	22.18	603900
2004-07-15	22.16	22.33	22.07	22.25	483300
2004-07-16	22.27	22.42	21.74	21.77	1167800
2004-07-19	22.00	22.03	21.47	21.66	892500
2004-07-20	21.55	21.92	21.55	21.92	1144900
2004-07-21	20.75	21.42	20.54	20.65	5364400
2004-07-22	20.64	20.74	19.97	20.73	1578400
2004-07-23	20.69	21.13	20.52	20.87	976500
2004-07-26	20.77	20.93	20.20	20.30	1138700
2004-07-27	20.29	21.36	20.29	21.10	1604800
2004-07-28	21.02	21.20	20.69	20.94	679600
2004-07-29	21.04	21.66	20.42	21.36	666000
2004-07-30	23.20	23.40	21.89	22.50	16860900
2004-08-02	22.35	22.55	22.09	22.20	2583100
2004-08-03	22.20	22.29	21.52	21.53	1300000
2004-08-04	21.60	22.05	21.35	21.78	1116900
2004-08-05	21.78	21.78	20.71	21.00	2768200
2004-08-06	21.00	21.01	20.42	20.51	1241100
2004-08-09	20.70	21.00	20.33	20.50	1170800
2004-08-10	20.56	21.00	20.51	21.00	855700
2004-08-11	20.70	20.94	20.45	20.70	1399500
2004-08-12	20.57	20.81	20.19	20.27	1697700
2004-08-13	20.26	20.45	19.98	20.07	1050700
2004-08-16	20.05	20.88	20.05	20.69	1257100
2004-08-17	21.06	21.55	21.04	21.53	1561400
2004-08-18	21.42	21.99	21.40	21.90	1341200
2004-08-19	21.90	22.25	21.75	22.10	1739300
2004-08-20	22.10	22.69	21.50	21.95	2030800
2004-08-23	22.08	22.49	21.90	22.11	1305500
2004-08-24	22.28	22.66	22.18	22.44	759000
2004-08-25	22.59	22.75	22.25	22.72	662700
2004-08-26	22.62	22.86	22.43	22.44	780700
2004-08-27	22.60	22.95	22.33	22.90	711800
2004-08-30	22.91	22.97	22.38	22.49	1043700
2004-08-31	22.49	22.70	22.05	22.37	620600
2004-09-01	22.46	22.85	22.10	22.52	775600
2004-09-02	22.45	22.99	22.45	22.92	1058600
2004-09-03	22.92	23.17	22.82	22.95	771000
2004-09-07	22.95	23.25	22.70	22.78	919300
2004-09-08	22.62	23.11	22.61	22.69	448500
2004-09-09	22.53	22.65	21.90	22.48	770800
2004-09-10	22.50	23.25	22.48	23.16	602000
2004-09-13	23.13	23.69	23.08	23.63	759800
2004-09-14	23.50	23.50	22.88	23.33	392800
2004-09-15	23.24	23.46	23.16	23.33	333600
2004-09-16	23.29	23.96	23.29	23.58	629900
2004-09-17	23.63	23.70	23.34	23.70	804100
2004-09-20	23.70	23.72	23.18	23.24	754900
2004-09-21	23.48	24.07	23.47	24.07	1051800
2004-09-22	23.75	23.93	23.49	23.76	689100
2004-09-23	23.66	23.84	23.38	23.56	637300
2004-09-24	23.74	23.85	23.32	23.43	567600
2004-09-27	23.25	23.25	22.85	22.99	444100
2004-09-28	22.99	23.05	22.73	22.83	953200
2004-09-29	22.89	23.72	22.72	23.60	700400
2004-09-30	23.50	23.81	23.32	23.70	827500
2004-10-01	23.69	24.25	23.64	24.10	873100
2004-10-04	24.13	24.69	24.00	24.18	824700
2004-10-05	24.23	24.33	23.72	23.99	488000
2004-10-06	24.07	24.25	23.91	24.20	928800
2004-10-07	24.35	24.39	23.88	24.07	846100
2004-10-08	23.90	24.19	23.87	24.03	881200
2004-10-11	23.98	24.18	23.89	24.00	445500
2004-10-12	23.80	23.95	23.61	23.72	999100
2004-10-13	23.70	23.96	22.81	23.13	1149800
2004-10-14	23.22	23.25	22.80	23.05	454900
2004-10-15	23.10	23.28	22.86	23.09	294000
2004-10-18	22.89	23.60	22.85	23.56	473000
2004-10-19	23.60	23.81	23.31	23.46	405300
2004-10-20	23.32	23.55	23.17	23.27	446000
2004-10-21	23.35	23.72	23.03	23.71	731800
2004-10-22	23.60	23.80	23.40	23.54	585400
2004-10-25	23.20	23.60	22.85	23.45	593500
2004-10-26	23.41	23.85	23.17	23.66	957200
2004-10-27	23.81	24.20	23.65	24.20	894000
2004-10-28	24.20	24.65	24.20	24.44	464200
2004-10-29	24.57	24.80	24.16	24.40	782100
2004-11-01	24.04	24.24	23.90	24.15	506500
2004-11-02	24.16	24.45	24.01	24.27	1362200
2004-11-03	24.90	24.90	24.14	24.45	731400
2004-11-04	22.75	24.18	22.75	23.82	3324200
2004-11-05	24.05	24.43	23.79	24.21	1467300
2004-11-08	24.30	24.32	23.92	23.95	1160500
2004-11-09	24.00	24.00	23.64	23.78	1182400
2004-11-10	23.80	24.14	23.77	23.95	1885200
2004-11-11	24.05	24.05	23.65	23.77	939600
2004-11-12	23.82	23.97	23.68	23.97	668600
2004-11-15	24.00	24.55	24.00	24.45	1069100
2004-11-16	24.40	24.46	24.12	24.26	1072000
2004-11-17	24.30	24.67	23.89	24.12	904500
2004-11-18	24.52	24.52	23.86	24.00	676700
2004-11-19	24.35	24.45	24.01	24.21	877500
2004-11-22	24.16	25.10	24.16	24.99	1352600
2004-11-23	25.20	25.98	25.15	25.72	1253300
2004-11-24	26.00	26.35	25.89	26.33	1132300
2004-11-26	26.30	26.71	26.20	26.45	357900
2004-11-29	26.45	26.65	26.27	26.46	1045000
2004-11-30	26.40	26.54	25.42	25.98	1517000
2004-12-01	25.98	27.20	25.98	27.01	1628800
2004-12-02	27.05	27.19	26.52	27.01	1354200
2004-12-03	27.00	27.20	26.89	27.05	1172600
2004-12-06	26.90	26.90	26.45	26.76	599200
2004-12-07	26.80	27.01	26.57	26.69	923000
2004-12-08	26.73	26.93	26.70	26.85	1032900
2004-12-09	26.60	26.64	26.28	26.63	774400
2004-12-10	27.19	27.19	26.16	26.49	715900
2004-12-13	26.49	26.69	26.07	26.28	616400
2004-12-14	26.05	26.75	25.96	26.74	1237900
2004-12-15	26.75	27.03	26.60	27.03	734300
2004-12-16	27.26	27.26	26.40	26.55	786900
2004-12-17	26.30	26.94	26.28	26.74	1163500
2004-12-20	26.51	26.55	26.05	26.30	764100
2004-12-21	26.22	26.65	26.10	26.65	512700
2004-12-22	26.65	26.90	26.55	26.90	739100
2004-12-23	26.99	27.15	26.52	26.64	504300
2004-12-27	26.69	26.87	26.36	26.48	292000
2004-12-28	26.30	26.74	26.29	26.74	424500
2004-12-29	26.60	27.21	26.60	27.17	377900
2004-12-30	26.92	27.22	26.74	26.93	376500
2004-12-31	26.92	27.08	26.76	26.93	363300
2005-01-03	27.20	27.22	26.37	26.53	971000
2005-01-04	26.41	26.49	25.76	26.01	846400
2005-01-05	26.01	26.13	25.88	25.99	603200
2005-01-06	25.99	26.30	25.92	26.21	672400
2005-01-07	26.16	26.34	25.80	26.15	679300
2005-01-10	26.17	26.39	25.84	26.00	866500
2005-01-11	26.00	26.10	25.84	26.02	700400
2005-01-12	26.09	26.14	25.85	26.11	348300
2005-01-13	25.90	26.14	25.85	25.98	427000
2005-01-14	25.95	26.41	25.79	26.32	731800
2005-01-18	26.11	26.50	26.02	26.35	616700
2005-01-19	26.35	26.37	25.94	26.00	494100
2005-01-20	26.00	26.30	25.80	26.01	450800
2005-01-21	25.99	26.10	25.91	25.98	488700
2005-01-24	26.02	26.16	25.75	25.81	424300
2005-01-25	25.91	26.24	25.91	26.01	390800
2005-01-26	26.21	26.22	25.80	26.08	323500
2005-01-27	25.96	26.50	25.90	26.46	356200
2005-01-28	26.33	26.52	26.14	26.16	376100
2005-01-31	26.30	26.92	26.30	26.92	640100
2005-02-01	27.17	27.38	26.81	27.23	644700
2005-02-02	27.23	27.46	27.11	27.38	522000
2005-02-03	27.00	27.42	26.80	27.25	730500
2005-02-04	27.35	27.45	27.15	27.30	566200
2005-02-07	27.40	27.43	27.02	27.09	498900
2005-02-08	27.09	27.24	26.87	27.24	576200
2005-02-09	27.19	27.30	26.72	26.78	533000
2005-02-10	27.00	27.08	26.65	26.99	593800
2005-02-11	26.99	27.24	26.92	27.20	551000
2005-02-14	27.09	27.25	26.73	26.88	402300
2005-02-15	26.92	27.01	26.60	26.76	378400
2005-02-16	26.75	26.79	26.53	26.76	419500
2005-02-17	26.71	27.05	26.57	26.62	364500
2005-02-18	26.60	26.69	26.32	26.40	326000
2005-02-22	26.25	27.08	26.23	26.59	767400
2005-02-23	26.59	26.92	26.27	26.33	616600
2005-02-24	26.27	26.85	26.16	26.85	853200
2005-02-25	26.85	27.25	26.73	27.25	593900
2005-02-28	27.25	27.70	27.09	27.30	984800
2005-03-01	27.25	27.85	27.11	27.77	963300
2005-03-02	27.87	29.04	27.80	28.95	3502300
2005-03-03	28.95	29.26	28.29	28.68	1346100
2005-03-04	28.73	28.85	28.32	28.74	990500
2005-03-07	28.75	28.86	28.45	28.75	554900
2005-03-08	28.75	28.99	28.58	28.73	621700
2005-03-09	28.65	28.81	28.43	28.51	559600
2005-03-10	28.40	28.59	28.18	28.46	340400
2005-03-11	28.40	28.85	28.34	28.75	403200
2005-03-14	28.95	29.21	28.80	29.07	686300
2005-03-15	29.15	29.95	29.15	29.58	1285500
2005-03-16	29.59	29.62	29.37	29.40	813400
2005-03-17	29.33	29.44	29.10	29.30	533400
2005-03-18	29.45	29.55	28.45	28.78	847800
2005-03-21	28.57	28.76	28.24	28.68	296300
2005-03-22	28.68	29.00	28.35	28.43	522500
2005-03-23	28.30	28.39	27.92	28.14	329500
2005-03-24	28.01	28.37	27.58	28.07	566500
2005-03-28	28.17	28.61	28.17	28.43	338000
2005-03-29	28.40	28.88	28.31	28.39	506000
2005-03-30	28.28	29.28	28.10	29.07	814500
2005-03-31	29.07	29.65	28.95	29.30	943000
2005-04-01	29.37	29.43	28.64	28.71	466300
2005-04-04	28.74	29.13	28.65	29.00	376600
2005-04-05	29.00	29.45	29.00	29.18	918200
2005-04-06	29.10	29.22	28.94	28.98	1046000
2005-04-07	28.83	29.10	28.42	28.80	401700
2005-04-08	28.65	28.65	27.61	28.01	1687100
2005-04-11	28.08	28.24	27.80	27.93	555600
2005-04-12	28.03	28.96	27.88	28.68	698000
2005-04-13	28.61	28.81	28.40	28.55	848700
2005-04-14	28.54	29.02	28.44	28.52	1274100
2005-04-15	28.30	28.50	27.74	27.85	1249700
2005-04-18	27.85	28.12	27.60	27.91	1164700
2005-04-19	28.12	28.20	27.85	28.05	923900
2005-04-20	28.23	28.44	27.35	27.49	504200
2005-04-21	27.64	28.10	27.34	27.34	813000
2005-04-22	27.35	27.35	26.23	26.71	2207300
2005-04-25	26.61	27.02	26.38	26.62	1062400
2005-04-26	26.37	26.93	25.88	26.46	1048100
2005-04-27	26.31	27.24	26.27	27.07	1176500
2005-04-28	27.07	27.11	26.58	26.65	473400
2005-04-29	26.94	27.20	25.95	26.66	909900
2005-05-02	27.01	27.25	25.88	26.41	1062700
2005-05-03	26.41	26.93	26.38	26.63	511800
2005-05-04	26.84	26.95	26.43	26.90	519800
2005-05-05	26.80	26.80	25.73	26.00	1735300
2005-05-06	26.20	26.20	25.58	25.74	710300
2005-05-09	25.61	25.76	25.28	25.58	933000
2005-05-10	25.25	25.50	24.50	25.09	1483800
2005-05-11	25.15	25.38	24.70	25.05	896600
2005-05-12	25.23	25.44	24.75	24.80	416400
2005-05-13	24.81	24.99	24.31	24.54	869000
2005-05-16	24.60	25.33	24.57	25.31	704700
2005-05-17	25.09	25.59	25.00	25.34	699500
2005-05-18	25.40	26.07	25.00	26.01	1016200
2005-05-19	26.75	27.65	26.14	26.68	1419800
2005-05-20	26.50	26.58	26.10	26.50	608800
2005-05-23	26.49	26.68	26.20	26.24	792600
2005-05-24	26.05	26.51	26.05	26.47	858600
2005-05-25	26.30	26.53	26.08	26.51	635300
2005-05-26	26.49	26.67	26.38	26.45	363300
2005-05-27	26.30	26.60	26.25	26.46	356200
2005-05-31	26.00	26.56	25.93	26.41	883500
2005-06-01	26.30	27.02	26.24	26.52	399300
2005-06-02	26.37	26.90	26.32	26.75	732300
2005-06-03	26.78	27.12	26.62	26.68	757800
2005-06-06	26.76	26.90	26.63	26.80	512100
2005-06-07	26.86	27.08	26.54	26.60	419900
2005-06-08	26.70	26.70	25.82	25.92	856200
2005-06-09	25.84	26.00	25.70	25.90	1306400
2005-06-10	26.00	26.03	25.71	25.96	400300
2005-06-13	25.90	26.15	25.75	26.01	665700
2005-06-14	25.86	26.56	25.86	26.56	658700
2005-06-15	26.52	26.63	26.09	26.27	939800
2005-06-16	26.16	26.16	25.65	25.76	1288300
2005-06-17	26.00	26.05	25.39	25.50	1624300
2005-06-20	25.50	25.52	24.94	25.36	821400
2005-06-21	25.46	25.62	25.30	25.55	1032500
2005-06-22	25.55	26.37	25.55	26.35	1658900
2005-06-23	26.34	26.92	26.34	26.80	1451100
2005-06-24	26.75	26.91	26.30	26.31	1048200
2005-06-27	26.29	26.31	25.88	26.27	887400
2005-06-28	26.80	27.16	26.52	27.06	1262000
2005-06-29	26.96	27.61	26.95	27.53	1412500
2005-06-30	27.53	27.62	27.00	27.22	868100
2005-07-01	27.34	27.59	27.00	27.19	712700
2005-07-05	27.11	27.57	27.00	27.35	739300
2005-07-06	27.33	27.43	26.83	26.88	921100
2005-07-07	26.40	26.77	26.20	26.67	899400
2005-07-08	26.70	27.13	26.60	27.13	312300
2005-07-11	27.22	27.38	26.70	26.79	609100
2005-07-12	26.79	26.89	26.61	26.80	445400
2005-07-13	26.66	26.92	26.25	26.39	902500
2005-07-14	26.58	26.75	26.09	26.30	830700
2005-07-15	26.30	26.47	26.10	26.23	395000
2005-07-18	26.10	26.85	26.07	26.42	464600
2005-07-19	26.60	26.84	26.29	26.58	475700
2005-07-20	26.45	26.48	26.22	26.30	1018100
2005-07-21	26.33	26.33	25.70	25.88	625400
2005-07-22	26.10	26.32	26.06	26.21	463600
2005-07-25	26.21	26.58	26.03	26.26	742700
2005-07-26	26.26	26.41	25.87	26.02	601800
2005-07-27	26.04	26.08	25.55	25.70	1020500
2005-07-28	25.51	25.66	25.20	25.42	1463000
2005-07-29	25.43	25.65	24.96	25.00	2333400
2005-08-01	25.17	25.37	25.03	25.25	1658000
2005-08-02	22.25	24.21	22.25	23.65	6562800
2005-08-03	23.52	23.77	23.23	23.39	5016300
2005-08-04	23.21	23.44	22.61	22.88	2050600
2005-08-05	23.00	23.08	22.65	22.75	3755100
2005-08-08	22.77	23.01	22.51	22.75	1830300
2005-08-09	22.73	23.15	22.69	22.80	1069000
2005-08-10	23.00	23.22	22.55	22.62	1109900
2005-08-11	22.46	22.66	22.21	22.35	1542500
2005-08-12	22.37	22.50	22.17	22.26	1226400
2005-08-15	22.31	22.33	21.65	22.11	1500600
2005-08-16	21.96	21.97	21.70	21.73	1450000
2005-08-17	21.73	22.28	21.69	22.25	1285200
2005-08-18	22.01	22.70	21.95	22.58	1676300
2005-08-19	22.60	22.61	21.68	22.04	2373600
2005-08-22	22.01	22.45	21.85	22.08	957200
2005-08-23	21.98	22.05	21.70	21.74	1172200
2005-08-24	21.70	21.86	21.65	21.75	567600
2005-08-25	21.75	21.90	21.41	21.43	920300
2005-08-26	21.30	21.41	21.03	21.33	1170000
2005-08-29	21.14	21.25	21.06	21.17	961200
2005-08-30	21.08	21.21	20.87	21.15	1436500
2005-08-31	21.07	21.87	20.92	21.84	982900
2005-09-01	21.70	21.80	21.25	21.37	1513400
2005-09-02	21.39	21.54	21.18	21.29	828200
2005-09-06	21.26	21.36	20.85	21.00	1472000
2005-09-07	21.00	21.10	20.79	21.10	1062000
2005-09-08	21.10	21.14	20.88	21.03	591300
2005-09-09	21.04	21.10	20.83	20.94	833100
2005-09-12	20.85	21.11	20.79	20.99	722500
2005-09-13	20.98	21.13	20.81	21.00	907000
2005-09-14	21.10	21.71	21.08	21.58	1696000
2005-09-15	21.57	21.78	21.45	21.68	1216900
2005-09-16	21.80	21.81	21.42	21.52	1754500
2005-09-19	22.02	22.30	21.85	22.14	1238200
2005-09-20	22.30	22.32	21.58	21.74	1876100
2005-09-21	21.57	21.60	21.01	21.06	1001000
2005-09-22	21.04	21.56	20.90	21.29	984100
2005-09-23	21.30	21.37	21.01	21.21	1241600
2005-09-26	21.35	21.93	21.35	21.60	1661000
2005-09-27	21.68	21.75	21.30	21.36	1138100
2005-09-28	21.40	21.52	21.14	21.26	658600
2005-09-29	21.36	21.76	21.30	21.75	533600
2005-09-30	21.60	21.97	21.60	21.94	611400
2005-10-03	21.82	22.18	21.82	21.94	975800
2005-10-04	21.88	22.34	21.88	22.00	793000
2005-10-05	21.88	21.95	21.59	21.63	753500
2005-10-06	21.56	21.85	21.40	21.59	670800
2005-10-07	21.67	21.90	21.42	21.70	496800
2005-10-10	21.63	21.73	21.38	21.38	575200
2005-10-11	21.31	21.37	21.15	21.18	676000
2005-10-12	20.96	20.96	20.00	20.20	1587100
2005-10-13	20.05	20.05	18.75	20.00	1921800
2005-10-14	20.02	20.22	19.85	19.89	1366100
2005-10-17	19.90	20.08	19.66	20.04	664300
2005-10-18	20.04	20.32	19.78	19.78	704200
2005-10-19	19.60	20.21	19.34	20.16	1200500
2005-10-20	20.18	20.55	19.90	20.11	777900
2005-10-21	20.19	20.43	20.10	20.13	694500
2005-10-24	20.28	20.46	19.91	20.12	872900
2005-10-25	20.15	20.15	19.36	20.00	1353000
2005-10-26	19.93	20.23	19.47	19.67	1582900
2005-10-27	19.57	19.75	18.96	19.10	2074400
2005-10-28	19.15	19.22	18.80	19.19	1080800
2005-10-31	19.22	19.54	19.15	19.44	2308300
2005-11-01	19.35	19.68	19.00	19.00	1631700
2005-11-02	19.00	19.53	18.90	19.20	2076200
2005-11-03	19.29	19.35	18.74	19.23	2408600
2005-11-04	19.31	19.91	19.25	19.83	998000
2005-11-07	19.98	20.67	19.96	20.24	1329800
2005-11-08	20.13	20.16	19.50	19.69	993300
2005-11-09	19.60	19.89	19.40	19.74	482800
2005-11-10	19.74	20.08	19.48	20.00	927700
2005-11-11	20.00	20.06	19.61	20.04	612700
2005-11-14	19.91	19.94	19.69	19.87	827100
2005-11-15	19.78	19.90	19.45	19.45	1061500
2005-11-16	19.44	19.76	19.18	19.67	851000
2005-11-17	19.70	20.90	19.69	20.66	1682100
2005-11-18	20.66	22.26	20.55	21.55	2579700
2005-11-21	21.40	21.82	21.14	21.66	1420500
2005-11-22	21.65	21.81	21.33	21.77	1220200
2005-11-23	21.58	22.11	21.57	22.00	1426900
2005-11-25	21.97	22.18	21.51	22.11	442100
2005-11-28	21.88	21.98	21.79	21.90	1837500
2005-11-29	21.89	22.09	21.72	21.76	1567300
2005-11-30	21.74	22.06	21.74	21.82	925900
2005-12-01	22.05	22.41	21.90	22.35	1053800
2005-12-02	22.35	22.72	22.20	22.66	1898700
2005-12-05	23.00	23.00	22.00	22.30	1345400
2005-12-06	22.58	22.83	22.36	22.39	1155600
2005-12-07	22.47	22.67	22.28	22.35	710600
2005-12-08	22.39	22.51	22.20	22.39	743600
2005-12-09	22.55	22.76	22.36	22.62	715900
2005-12-12	22.79	23.03	22.14	22.35	754000
2005-12-13	23.00	23.39	22.81	23.39	1928700
2005-12-14	23.65	24.07	23.50	23.66	2412000
2005-12-15	23.42	23.54	22.99	23.32	1307200
2005-12-16	23.24	23.45	22.95	23.00	1405900
2005-12-19	23.14	23.65	22.95	23.10	1583300
2005-12-20	22.99	23.23	22.95	23.02	1528300
2005-12-21	22.80	23.17	22.40	22.97	2346000
2005-12-22	22.90	23.11	22.68	22.82	900300
2005-12-23	22.85	23.23	22.85	23.10	1059900
2005-12-27	23.30	23.41	22.99	23.27	943800
2005-12-28	23.36	23.82	23.36	23.59	900800
2005-12-29	23.70	23.93	23.41	23.49	604900
2005-12-30	23.18	23.69	23.11	23.59	836400
2006-01-03	23.92	23.94	22.78	23.43	985700
2006-01-04	23.35	23.54	23.10	23.30	1075200
2006-01-05	23.20	23.74	23.06	23.15	816800
2006-01-06	23.09	23.25	22.82	23.20	1191200
2006-01-09	23.30	23.64	23.15	23.46	1141300
2006-01-10	23.46	23.62	23.24	23.37	986800
2006-01-11	23.41	23.57	23.23	23.47	1075500
2006-01-12	23.47	23.71	23.27	23.34	542200
2006-01-13	23.35	23.48	23.01	23.14	410800
2006-01-17	22.91	22.91	22.02	22.51	1047200
2006-01-18	22.45	23.17	22.35	22.53	737500
2006-01-19	22.55	22.55	22.16	22.45	704400
2006-01-20	22.44	22.50	22.15	22.18	1043500
2006-01-23	22.37	22.74	22.20	22.54	838900
2006-01-24	22.50	22.98	22.50	22.85	769700
2006-01-25	22.90	23.00	22.40	22.68	1427100
2006-01-26	22.68	22.81	22.20	22.74	1485900
2006-01-27	22.76	23.01	22.34	22.39	1451500
2006-01-30	22.38	22.55	22.27	22.27	589200
2006-01-31	22.29	23.15	22.26	22.72	1543800
2006-02-01	22.72	23.03	22.48	23.02	1071400
2006-02-02	23.12	23.35	22.82	23.15	1441500
2006-02-03	23.11	23.60	23.02	23.37	998300
2006-02-06	23.40	23.58	22.79	23.16	608500
2006-02-07	23.04	23.40	22.90	22.99	698100
2006-02-08	23.00	23.19	22.67	23.16	372300
2006-02-09	23.14	23.51	22.94	23.13	323100
2006-02-10	23.20	23.34	23.06	23.30	722700
2006-02-13	23.30	23.36	22.81	22.92	728800
2006-02-14	22.80	23.51	22.75	23.16	735500
2006-02-15	23.24	23.66	23.05	23.61	1151000
2006-02-16	23.30	23.46	23.12	23.32	1235300
2006-02-17	23.28	23.30	22.60	22.72	799700
2006-02-21	22.69	22.80	22.33	22.40	756100
2006-02-22	22.54	23.32	22.45	22.98	1127700
2006-02-23	22.79	23.20	22.77	23.04	420100
2006-02-24	23.10	23.10	22.66	22.92	380400
2006-02-27	23.00	23.60	22.99	23.52	811000
2006-02-28	23.36	23.74	23.05	23.11	938300
2006-03-01	23.10	23.50	22.95	23.26	871700
2006-03-02	23.76	24.39	23.45	23.99	3508300
2006-03-03	23.80	24.19	23.70	24.00	1078400
2006-03-06	24.03	24.20	23.91	24.11	903400
2006-03-07	23.95	24.13	23.71	24.05	617300
2006-03-08	23.95	24.16	23.89	24.09	696200
2006-03-09	24.15	24.18	23.81	23.95	616400
2006-03-10	24.00	24.09	23.90	24.04	576200
2006-03-13	23.99	24.09	23.84	23.97	464700
2006-03-14	23.87	24.09	23.86	24.00	573600
2006-03-15	24.00	24.03	23.72	24.00	524500
2006-03-16	24.05	24.10	23.75	23.80	473400
2006-03-17	23.70	23.98	23.64	23.92	787300
2006-03-20	23.83	24.00	23.77	23.95	388300
2006-03-21	23.85	24.00	23.75	23.80	585300
2006-03-22	23.79	24.11	23.73	23.95	1666300
2006-03-23	24.00	24.22	23.94	24.20	494800
2006-03-24	24.15	24.15	23.83	24.02	607900
2006-03-27	24.02	24.11	23.83	24.02	564200
2006-03-28	24.05	24.05	23.77	23.88	345700
2006-03-29	23.85	24.15	23.83	24.04	505600
2006-03-30	24.10	24.19	23.88	23.98	404600
2006-03-31	24.06	24.07	23.79	23.88	731200
2006-04-03	23.80	23.97	23.53	23.80	908900
2006-04-04	23.59	23.93	23.58	23.86	860300
2006-04-05	23.82	23.93	23.60	23.78	360400
2006-04-06	23.63	23.80	23.49	23.60	604600
2006-04-07	23.65	23.97	22.80	23.83	2888900
2006-04-10	23.90	24.00	23.55	23.58	945000
2006-04-11	23.46	23.73	23.20	23.28	501400
2006-04-12	23.17	23.35	23.05	23.14	409500
2006-04-13	23.09	23.17	22.81	23.01	1038700
2006-04-17	23.00	23.13	22.79	22.97	565800
2006-04-18	23.02	23.28	23.02	23.16	1033400
2006-04-19	23.11	23.21	22.95	23.10	1380100
2006-04-20	23.12	23.55	22.93	23.35	551300
2006-04-21	23.35	23.65	23.32	23.49	655200
2006-04-24	23.50	23.63	23.21	23.46	417800
2006-04-25	23.64	23.86	23.44	23.56	716000
2006-04-26	23.60	23.66	23.12	23.21	1218500
2006-04-27	23.00	23.50	23.00	23.31	396200
2006-04-28	23.21	23.51	23.12	23.18	729900
2006-05-01	23.23	23.58	23.10	23.20	875900
2006-05-02	23.32	23.57	23.22	23.50	1437000
2006-05-03	23.54	23.77	23.45	23.66	640400
2006-05-04	22.50	23.20	22.38	22.65	3603500
2006-05-05	22.67	22.93	22.62	22.83	1183600
2006-05-08	22.81	23.04	22.59	22.68	902700
2006-05-09	22.63	22.68	22.31	22.32	1042200
2006-05-10	22.20	22.59	22.14	22.47	890700
2006-05-11	22.41	22.64	22.27	22.43	809300
2006-05-12	22.30	22.56	21.79	21.87	1181300
2006-05-15	21.67	22.09	21.50	22.05	1115700
2006-05-16	22.13	22.31	21.75	22.09	1277600
2006-05-17	22.30	22.35	22.00	22.30	1847500
2006-05-18	22.39	22.59	21.68	22.14	3062600
2006-05-19	23.50	25.47	23.43	24.58	9099900
2006-05-22	24.10	24.75	23.81	24.50	4122100
2006-05-23	24.52	25.06	24.22	24.28	1788300
2006-05-24	24.38	24.56	23.52	24.08	2048800
2006-05-25	24.17	24.28	23.88	24.00	840100
2006-05-26	24.00	24.31	23.96	24.26	1238700
2006-05-30	24.15	24.19	23.31	23.43	1736700
2006-05-31	23.35	24.25	23.32	24.17	2755200
2006-06-01	24.26	24.94	24.26	24.80	2061800
2006-06-02	24.65	24.77	24.22	24.60	879000
2006-06-05	24.50	24.84	24.00	24.19	1308700
2006-06-06	24.15	24.30	23.86	24.00	860700
2006-06-07	24.02	24.36	23.76	24.00	901200
2006-06-08	23.99	24.06	23.44	23.86	1599900
2006-06-09	23.84	24.16	23.78	23.96	1283600
2006-06-12	24.00	24.10	23.49	23.53	954900
2006-06-13	23.49	23.67	23.09	23.09	1324700
2006-06-14	23.09	23.60	23.09	23.52	1363900
2006-06-15	23.65	24.71	23.43	24.51	2557800
2006-06-16	24.54	24.69	24.03	24.12	760500
2006-06-19	24.17	24.50	23.73	23.82	1082500
2006-06-20	23.77	24.25	23.66	23.98	1020900
2006-06-21	23.90	24.36	23.80	24.01	759500
2006-06-22	23.87	24.15	23.74	23.88	727300
2006-06-23	23.92	24.30	23.77	24.14	508700
2006-06-26	24.25	24.69	24.10	24.50	689000
2006-06-27	24.49	24.49	23.80	23.90	806100
2006-06-28	23.91	24.01	23.41	23.80	808500
2006-06-29	24.00	24.32	23.69	24.32	571400
2006-06-30	24.32	24.52	24.06	24.49	1904800
2006-07-03	24.54	24.61	24.15	24.56	289700
2006-07-05	24.46	24.62	24.06	24.57	1202500
2006-07-06	24.67	24.91	24.48	24.81	982200
2006-07-07	24.72	25.21	24.63	24.84	1009100
2006-07-10	27.86	28.00	27.10	27.32	7288200
2006-07-11	26.51	27.02	26.50	26.97	6627500
2006-07-12	26.78	27.14	26.57	27.00	2289500
2006-07-13	26.74	26.74	26.59	26.59	1632500
2006-07-14	26.65	27.06	26.31	26.53	4983700
2006-07-17	26.15	26.56	25.57	26.30	2694900
2006-07-18	26.40	26.90	25.85	26.40	4150100
2006-07-19	26.40	27.00	26.40	26.69	4500800
2006-07-20	26.69	26.75	26.35	26.43	2511200
2006-07-21	26.34	26.45	26.11	26.19	838200
2006-07-24	26.29	26.49	26.26	26.44	1256400
2006-07-25	26.36	26.90	26.15	26.83	1310700
2006-07-26	26.80	27.04	26.59	26.86	1313400
2006-07-27	27.04	27.05	26.34	26.49	1350800
2006-07-28	26.49	26.58	25.99	26.24	2333500
2006-07-31	26.60	27.80	26.50	27.17	3705100
2006-08-01	27.00	27.10	26.70	26.86	1691900
2006-08-02	26.88	26.97	26.46	26.71	2450200
2006-08-03	25.70	26.23	25.24	25.50	5287700
2006-08-04	25.26	25.62	24.30	24.78	5065300
2006-08-07	24.64	25.05	24.38	24.40	1839400
2006-08-08	24.40	24.59	23.99	24.13	2087000
2006-08-09	24.34	24.41	23.91	24.00	2185600
2006-08-10	23.90	24.27	23.85	24.23	2415800
2006-08-11	24.12	24.42	23.89	23.99	926600
2006-08-14	24.00	24.05	23.25	23.70	1921600
2006-08-15	23.80	24.17	23.25	24.14	2080600
2006-08-16	24.18	24.32	23.40	23.80	3319800
2006-08-17	23.90	23.90	22.50	22.79	4692100
2006-08-18	23.25	25.21	23.00	24.78	10657200
2006-08-21	24.28	24.59	24.10	24.45	2345300
2006-08-22	24.27	24.46	24.12	24.24	1127200
2006-08-23	24.18	24.35	23.69	23.82	974700
2006-08-24	23.92	23.94	23.31	23.50	919100
2006-08-25	23.32	23.50	23.05	23.32	1068000
2006-08-28	23.38	23.69	23.12	23.51	985100
2006-08-29	23.58	23.69	23.12	23.24	1035300
2006-08-30	23.43	23.89	23.37	23.81	937100
2006-08-31	23.91	24.41	23.65	24.10	1809300
2006-09-01	24.10	24.49	23.78	24.31	732000
2006-09-05	24.22	24.74	24.19	24.64	1372500
2006-09-06	24.29	24.47	24.20	24.25	1601000
2006-09-07	24.24	24.38	23.72	24.02	1581300
2006-09-08	23.97	24.32	23.81	24.27	1055500
2006-09-11	24.12	24.96	24.12	24.76	1467800
2006-09-12	24.69	24.82	24.43	24.52	1882700
2006-09-13	24.60	24.79	24.08	24.16	1330500
2006-09-14	24.00	24.04	23.38	23.70	2105200
2006-09-15	23.34	23.48	22.34	22.72	4574800
2006-09-18	24.20	24.30	23.48	23.63	6321900
2006-09-19	23.56	23.73	23.31	23.45	1772400
2006-09-20	23.49	23.84	23.30	23.66	1965300
2006-09-21	23.71	23.90	23.20	23.28	1378800
2006-09-22	23.45	23.96	23.00	23.85	2601200
2006-09-25	23.65	24.07	23.40	23.87	1313100
2006-09-26	23.76	23.92	23.53	23.64	956000
2006-09-27	23.57	23.85	23.54	23.79	1167500
2006-09-28	24.03	24.52	24.00	24.43	1900300
2006-09-29	25.35	25.55	25.06	25.25	9048800
2006-10-02	25.00	25.56	24.82	25.40	2635100
2006-10-03	25.40	25.89	25.08	25.10	2773900
2006-10-04	25.00	25.30	24.39	25.25	3054500
2006-10-05	25.28	25.51	25.09	25.40	2726400
2006-10-06	25.27	25.51	24.85	25.44	1927100
2006-10-09	25.27	25.29	24.96	25.22	1165900
2006-10-10	25.00	25.05	24.51	25.00	3566200
2006-10-11	24.92	25.03	24.52	24.82	2183400
2006-10-12	24.83	25.21	24.30	24.65	2872000
2006-10-13	24.53	24.86	24.15	24.20	3643500
2006-10-16	24.20	24.26	23.67	23.98	4300300
2006-10-17	23.82	23.82	23.38	23.71	2062900
2006-10-18	23.84	23.91	23.15	23.37	4497900
2006-10-19	23.26	23.48	23.18	23.20	1658300
2006-10-20	23.31	23.35	22.80	23.00	2366600
2006-10-23	23.54	23.65	23.03	23.40	5761100
2006-10-24	23.50	23.80	23.41	23.65	2304700
2006-10-25	23.78	23.83	23.45	23.62	1753600
2006-10-26	23.79	24.27	23.52	23.99	2857200
2006-10-27	23.91	24.10	23.57	23.58	2323800
2006-10-30	23.43	23.56	23.03	23.33	2104300
2006-10-31	23.36	23.53	23.14	23.19	1752000
2006-11-01	23.19	23.32	22.71	22.75	2927900
2006-11-02	22.40	23.48	22.21	23.17	2987600
2006-11-03	23.32	23.50	22.81	23.02	1340600
2006-11-06	23.04	23.45	22.90	23.25	1239900
2006-11-07	23.21	23.56	23.18	23.27	964400
2006-11-08	22.99	23.29	22.88	23.20	2063000
2006-11-09	23.09	23.15	22.75	23.05	2908900
2006-11-10	22.95	23.62	22.95	23.61	1353100
2006-11-13	23.49	23.58	22.90	23.21	2653100
2006-11-14	23.55	24.52	23.21	24.33	4032200
2006-11-15	24.50	24.92	24.29	24.47	2985500
2006-11-16	23.60	24.20	23.60	23.91	2457900
2006-11-17	24.00	24.30	22.46	23.27	9851300
2006-11-20	23.70	23.70	23.05	23.29	2199600
2006-11-21	23.29	23.68	23.07	23.64	2724300
2006-11-22	23.61	23.73	23.53	23.60	2355100
2006-11-24	23.51	23.63	23.03	23.08	973400
2006-11-27	23.14	23.40	22.86	23.00	1931700
2006-11-28	23.03	23.24	22.92	23.05	1300500
2006-11-29	23.08	23.38	22.90	23.01	2644200
2006-11-30	23.07	23.20	22.85	22.90	2562900
2006-12-01	23.03	23.38	22.85	23.08	2985400
2006-12-04	23.20	23.50	23.08	23.25	1941800
2006-12-05	23.30	23.41	23.00	23.25	1787800
2006-12-06	23.21	23.48	23.12	23.26	1133200
2006-12-07	23.27	23.71	23.27	23.53	1471700
2006-12-08	23.48	23.70	23.36	23.55	2165800
2006-12-11	23.46	23.68	23.28	23.55	1118200
2006-12-12	23.44	23.61	23.36	23.50	1618400
2006-12-13	23.58	23.64	23.13	23.17	1712000
2006-12-14	23.26	23.40	23.18	23.35	1228700
2006-12-15	23.41	23.50	22.78	22.93	2518500
2006-12-18	22.56	22.66	22.10	22.18	2964500
2006-12-19	22.06	22.08	21.60	22.00	2882300
2006-12-20	22.07	22.34	21.93	22.09	1320500
2006-12-21	22.02	22.37	21.82	22.08	1456900
2006-12-22	22.15	22.16	21.75	22.04	1409700
2006-12-26	21.98	22.06	21.71	22.05	850900
2006-12-27	21.93	22.21	21.74	22.00	1731600
2006-12-28	22.00	22.11	21.75	21.95	938900
2006-12-29	21.98	22.00	21.70	21.93	1473800
2007-01-03	22.06	22.40	21.85	22.11	1375000
2007-01-04	22.02	22.18	21.87	22.15	1055300
2007-01-05	22.04	22.18	21.85	21.91	1063700
2007-01-08	21.85	22.11	21.79	22.01	891300
2007-01-09	21.92	22.24	21.86	22.05	1175700
2007-01-10	21.96	22.19	21.95	22.05	1361300
2007-01-11	22.14	22.32	21.91	21.99	2231700
2007-01-12	22.15	22.66	22.02	22.35	2698200
2007-01-16	22.38	22.47	21.50	21.78	4597800
2007-01-17	21.65	21.88	21.65	21.73	2013400
2007-01-18	21.82	22.21	21.79	22.12	2103000
2007-01-19	22.08	22.60	21.98	22.55	4514900
2007-01-22	22.51	22.55	22.01	22.07	2169700
2007-01-23	22.00	22.01	21.25	21.27	5424700
2007-01-24	21.34	21.60	21.10	21.49	4055400
2007-01-25	21.43	21.54	21.34	21.46	1692900
2007-01-26	21.55	21.99	21.24	21.52	1694500
2007-01-29	21.53	21.73	21.43	21.58	1521900
2007-01-30	21.67	22.28	21.63	22.25	3461000
2007-01-31	22.19	22.54	22.15	22.44	3036200
2007-02-01	22.54	22.75	22.44	22.72	2115700
2007-02-02	22.62	23.00	22.62	22.66	2478900
2007-02-05	22.68	22.74	22.53	22.70	4138900
2007-02-06	22.63	23.21	22.34	23.20	3505200
2007-02-07	23.21	23.27	22.94	23.08	1038900
2007-02-08	23.20	23.35	22.91	23.21	1665600
2007-02-09	23.23	23.30	22.67	22.70	1913200
2007-02-12	22.78	23.00	22.76	22.89	933376
2007-02-13	23.00	23.20	22.89	23.08	1748204
2007-02-14	23.05	23.39	22.92	23.21	1220986
2007-02-15	23.20	23.23	23.00	23.10	900300
2007-02-16	23.09	23.32	23.02	23.23	855800
2007-02-20	23.25	23.47	23.16	23.31	632900
2007-02-21	23.26	23.41	23.23	23.31	700800
2007-02-22	23.29	23.40	22.99	23.10	1844100
2007-02-23	23.03	23.20	22.91	23.17	882000
2007-02-26	23.17	23.24	22.78	22.93	908827
2007-02-27	22.61	22.78	22.24	22.61	1181300
2007-02-28	22.61	22.91	22.35	22.72	1654800
2007-03-01	22.46	22.84	22.45	22.69	1209302
2007-03-02	22.66	22.68	22.40	22.47	1203300
2007-03-05	22.28	22.56	22.25	22.42	1750700
2007-03-06	22.42	22.55	22.30	22.45	1731801
2007-03-07	22.34	22.62	22.34	22.53	1301400
2007-03-08	22.35	22.45	21.28	21.53	4944300
2007-03-09	21.60	21.80	21.47	21.77	1984600
2007-03-12	21.67	21.90	21.36	21.57	1885500
2007-03-13	21.47	22.53	21.46	21.94	3431488
2007-03-14	22.03	22.23	21.61	22.06	2265102
2007-03-15	22.08	22.21	21.91	22.00	1233875
2007-03-16	21.92	22.17	21.74	22.09	1323300
2007-03-19	22.13	22.67	21.88	22.65	2348100
2007-03-20	22.67	23.40	22.67	23.06	2959700
2007-03-21	23.05	23.40	22.79	23.19	1857100
2007-03-22	23.29	23.54	23.01	23.44	1337900
2007-03-23	23.54	24.78	23.44	24.17	4330101
2007-03-26	24.28	24.28	23.70	23.97	1852200
2007-03-27	23.86	23.88	23.60	23.68	691899
2007-03-28	23.59	23.64	23.20	23.40	1469100
2007-03-29	23.51	23.56	23.25	23.45	757500
2007-03-30	23.44	23.64	23.26	23.55	1671400
2007-04-02	23.55	23.80	23.33	23.70	1353830
2007-04-03	23.85	24.00	23.77	23.89	1317837
2007-04-04	23.94	24.00	23.65	23.81	1085600
2007-04-05	23.75	23.85	23.53	23.57	1067000
2007-04-09	23.58	24.30	23.42	24.02	2925400
2007-04-10	23.94	24.19	23.71	23.86	1850200
2007-04-11	23.72	23.85	23.37	23.38	1465160
2007-04-12	23.38	23.73	23.04	23.63	1698999
2007-04-13	23.79	24.14	23.60	23.81	1896032
2007-04-16	23.93	24.13	23.73	23.89	2158480
2007-04-17	23.95	24.00	23.69	23.83	1020706
2007-04-18	23.70	24.06	23.68	23.91	1285200
2007-04-19	23.82	23.89	23.50	23.62	1473200
2007-04-20	23.80	24.72	23.78	24.21	3985664
2007-04-23	24.21	24.31	23.77	23.91	1122850
2007-04-24	23.87	24.10	23.74	24.04	890585
2007-04-25	24.15	24.29	23.75	23.88	812700
2007-04-26	23.82	23.96	23.61	23.63	1002800
2007-04-27	23.60	23.85	23.58	23.72	836600
2007-04-30	23.85	23.97	23.73	23.79	1459400
2007-05-01	23.77	24.20	23.72	24.16	1749528
2007-05-02	24.18	24.40	23.84	23.86	1179700
2007-05-03	24.10	24.32	23.80	24.12	1294200
2007-05-04	24.14	24.37	23.84	24.06	1083900
2007-05-07	23.99	24.15	23.85	23.87	634600
2007-05-08	23.81	23.92	23.48	23.51	1425300
2007-05-09	23.48	23.83	23.46	23.64	2048300
2007-05-10	23.25	23.72	23.25	23.27	1928600
2007-05-11	20.92	21.77	20.82	21.63	8222240
2007-05-14	21.51	21.64	21.29	21.51	1556918
2007-05-15	21.60	21.70	21.38	21.46	1699550
2007-05-16	21.49	21.62	21.38	21.58	1031450
2007-05-17	21.51	21.99	21.50	21.81	1405700
2007-05-18	21.91	22.13	21.67	22.06	1550161
2007-05-21	22.17	22.25	21.90	22.01	1680000
2007-05-22	22.16	22.31	21.74	22.00	1656000
2007-05-23	22.00	22.29	21.84	22.24	1555100
2007-05-24	21.17	22.21	20.91	21.13	3344150
2007-05-25	21.16	21.47	20.97	21.06	1695418
2007-05-29	21.17	21.33	20.98	21.02	1118700
2007-05-30	20.77	21.10	20.74	21.08	1500000
2007-05-31	21.10	22.08	21.02	21.94	3008800
2007-06-01	21.90	22.20	21.84	22.13	1703600
2007-06-04	22.12	22.25	22.01	22.05	1927400
2007-06-05	21.91	22.05	21.85	21.98	1544093
2007-06-06	21.82	22.02	21.76	21.93	1378000
2007-06-07	21.48	21.95	21.48	21.54	1521600
2007-06-08	20.95	21.60	20.95	21.54	3196200
2007-06-11	21.53	21.93	21.38	21.62	2439400
2007-06-12	21.62	21.84	21.40	21.44	1508500
2007-06-13	21.46	21.55	21.04	21.13	2199600
2007-06-14	21.09	21.22	21.03	21.08	2191000
2007-06-15	21.19	21.27	21.08	21.14	1727800
2007-06-18	21.22	21.41	21.12	21.37	1470100
2007-06-19	21.23	21.25	20.97	21.04	1020400
2007-06-20	21.21	21.26	20.93	20.93	2572200
2007-06-21	20.89	21.51	20.78	21.47	2755321
2007-06-22	21.37	21.78	21.31	21.67	2782900
2007-06-25	21.78	22.25	21.63	21.98	2853671
2007-06-26	22.12	22.14	21.63	21.69	1721373
2007-06-27	21.61	21.98	21.50	21.92	2012500
2007-06-28	21.32	22.80	21.32	22.05	2749400
2007-06-29	21.97	22.06	21.67	21.80	1285200
2007-07-02	21.72	21.90	21.70	21.84	893600
2007-07-03	21.92	22.09	21.75	22.07	450700
2007-07-05	22.17	22.24	21.86	22.04	806000
2007-07-06	21.96	22.26	21.80	22.25	930600
2007-07-09	22.23	22.25	21.56	21.59	1559000
2007-07-10	21.50	21.55	21.00	21.02	2000300
2007-07-11	21.01	21.24	20.95	21.12	1494500
2007-07-12	21.50	21.80	21.22	21.48	1264900
2007-07-13	21.53	21.67	21.26	21.51	1092800
2007-07-16	21.53	21.60	21.28	21.42	1255000
2007-07-17	21.37	21.40	21.10	21.19	1001900
2007-07-18	21.00	21.02	20.71	20.91	1278300
2007-07-19	22.41	23.60	22.16	22.71	7737017
2007-07-20	22.67	23.07	22.53	22.62	2093500
2007-07-23	22.75	22.90	21.71	22.00	2748606
2007-07-24	21.84	21.90	20.98	21.16	2017900
2007-07-25	21.20	21.30	20.85	20.87	2001600
2007-07-26	20.00	21.36	18.94	19.63	4496800
2007-07-27	19.57	19.92	19.02	19.05	2132719
2007-07-30	19.00	19.89	18.21	18.80	4811100
2007-07-31	19.00	19.50	18.54	18.56	2517106
2007-08-01	18.42	18.49	17.85	18.23	2894400
2007-08-02	18.28	18.42	17.83	17.99	2769097
2007-08-03	18.00	18.16	17.00	17.06	3316501
2007-08-06	17.13	17.18	16.04	16.91	3799273
2007-08-07	16.89	16.89	16.25	16.42	2418236
2007-08-08	16.48	17.02	15.87	16.45	2812432
2007-08-09	15.94	16.92	15.90	16.36	3189400
2007-08-10	16.29	16.82	15.95	16.21	2480362
2007-08-13	16.38	16.70	16.09	16.13	1842600
2007-08-14	16.23	16.23	15.55	15.93	1798900
2007-08-15	15.86	16.00	15.40	15.54	2163443
2007-08-16	15.32	15.39	14.63	15.02	3728921
2007-08-17	15.62	15.66	14.99	15.28	2712440
2007-08-20	15.38	15.89	15.31	15.78	2895800
2007-08-21	15.85	15.91	15.51	15.84	2295407
2007-08-22	15.94	16.03	15.50	15.53	1988300
2007-08-23	15.68	17.17	15.50	16.70	3071000
2007-08-24	16.27	17.08	16.27	16.82	2003900
2007-08-27	16.74	16.85	16.51	16.60	918369
2007-08-28	16.64	16.64	16.16	16.20	832700
2007-08-29	16.32	16.78	16.20	16.77	1041400
2007-08-30	16.61	16.77	16.38	16.54	841300
2007-08-31	16.72	16.79	16.55	16.71	722600
2007-09-04	16.78	16.86	16.64	16.74	881000
2007-09-05	16.59	16.68	16.34	16.56	1012000
2007-09-06	16.57	16.67	16.24	16.45	743900
2007-09-07	16.28	16.34	15.99	16.09	1490600
2007-09-10	16.13	16.28	15.91	15.95	1202900
2007-09-11	15.99	16.25	15.95	16.22	769100
2007-09-12	16.21	16.28	16.09	16.18	463200
2007-09-13	16.34	16.71	16.09	16.49	713600
2007-09-14	16.38	16.58	16.20	16.31	659500
2007-09-17	16.25	16.40	16.00	16.23	538600
2007-09-18	16.37	16.92	16.30	16.80	873000
2007-09-19	16.93	17.06	16.64	16.76	941000
2007-09-20	16.71	16.79	16.48	16.64	768200
2007-09-21	16.74	17.60	16.32	16.34	2204900
2007-09-24	16.32	16.37	15.73	15.89	2389200
2007-09-25	15.83	15.93	15.55	15.60	2126500
2007-09-26	15.70	15.77	15.28	15.42	1146300
2007-09-27	15.46	15.50	15.30	15.42	1248400
2007-09-28	15.40	15.46	15.30	15.33	902000
2007-10-01	15.30	15.55	15.12	15.23	1147700
2007-10-02	15.25	15.40	15.12	15.33	1318200
2007-10-03	15.52	15.92	15.37	15.55	1828200
2007-10-04	15.58	15.68	15.09	15.10	1024800
2007-10-05	15.27	15.58	15.23	15.49	1433300
2007-10-08	15.41	15.47	15.08	15.15	542200
2007-10-09	15.14	15.39	15.00	15.21	1159800
2007-10-10	15.20	15.39	15.14	15.17	833100
2007-10-11	15.33	15.74	15.25	15.61	1051400
2007-10-12	15.65	15.70	15.50	15.54	562200
2007-10-15	15.57	15.61	15.11	15.27	829800
2007-10-16	15.26	15.42	14.83	15.00	1215900
2007-10-17	15.00	15.03	14.61	14.73	1118000
2007-10-18	14.70	14.72	14.26	14.48	986900
2007-10-19	14.48	14.58	13.98	14.05	1993100
2007-10-22	14.00	14.41	13.70	14.19	1563400
2007-10-23	14.27	14.34	13.97	14.19	783900
2007-10-24	14.10	14.42	13.95	14.36	1793500
2007-10-25	14.39	14.54	14.14	14.26	1759500
2007-10-26	14.31	14.34	14.02	14.21	1851600
2007-10-29	14.30	14.68	14.24	14.63	1294100
2007-10-30	14.62	14.90	14.52	14.75	1042000
2007-10-31	14.85	15.00	14.66	14.89	971500
2007-11-01	14.69	15.08	14.52	14.62	1427400
2007-11-02	14.65	14.77	14.13	14.35	1948156
2007-11-05	14.04	14.19	13.89	13.98	1934275
2007-11-06	13.97	13.97	13.49	13.67	1628402
2007-11-07	13.33	13.51	13.02	13.21	1465228
2007-11-08	13.23	13.96	13.14	13.88	1997385
2007-11-09	13.82	14.15	13.57	13.87	1651000
2007-11-12	13.92	14.54	13.81	14.20	1053100
2007-11-13	14.27	15.11	14.27	15.04	1229101
2007-11-14	15.14	15.14	14.30	14.30	1067200
2007-11-15	14.25	14.44	14.02	14.11	1074100
2007-11-16	14.18	14.27	13.87	14.13	1782300
2007-11-19	14.00	14.00	12.87	12.89	2441269
2007-11-20	12.99	13.16	12.32	12.59	2365400
2007-11-21	12.27	13.14	11.78	12.82	3173220
2007-11-23	13.00	13.05	12.54	12.76	1111600
2007-11-26	12.80	13.06	12.64	12.79	1760534
2007-11-27	12.83	13.15	12.00	12.32	2076077
2007-11-28	12.39	13.08	12.32	12.73	2313118
2007-11-29	12.65	12.92	12.49	12.55	1587740
2007-11-30	12.75	13.21	12.64	13.05	3507326
2007-12-03	13.14	13.42	13.00	13.18	1327636
2007-12-04	13.22	13.56	13.00	13.40	1416335
2007-12-05	13.54	13.77	13.14	13.64	1828330
2007-12-06	13.58	13.96	13.41	13.86	2087542
2007-12-07	13.93	14.26	13.90	14.04	905100
2007-12-10	14.29	15.09	14.29	14.62	1599768
2007-12-11	14.68	14.76	13.97	14.02	930900
2007-12-12	14.36	14.63	13.68	13.97	915463
2007-12-13	13.95	14.02	13.55	13.72	1077648
2007-12-14	13.60	13.78	13.40	13.54	801400
2007-12-17	13.44	13.48	13.18	13.35	1182800
2007-12-18	13.39	14.05	13.31	13.92	1149328
2007-12-19	13.92	13.99	13.23	13.24	982394
2007-12-20	13.34	13.42	12.96	13.20	1274900
2007-12-21	13.27	13.51	13.27	13.44	1756272
2007-12-24	13.44	13.73	13.44	13.69	292900
2007-12-26	13.60	13.60	13.04	13.57	1265838
2007-12-27	13.47	13.87	13.37	13.43	888591
2007-12-28	13.31	13.43	13.05	13.24	1196822
2007-12-31	13.29	13.95	13.22	13.66	1814101
2008-01-02	13.58	14.00	13.48	13.55	1877528
2008-01-03	13.61	13.73	12.61	12.66	1819900
2008-01-04	12.52	12.52	12.01	12.10	1548229
2008-01-07	12.11	12.88	11.77	12.38	1925991
2008-01-08	12.38	12.49	11.81	11.84	1294471
2008-01-09	11.73	11.82	11.08	11.61	1494479
2008-01-10	11.55	12.06	11.42	11.84	1449000
2008-01-11	11.79	11.79	11.19	11.21	1165900
2008-01-14	11.24	11.45	11.11	11.28	698200
2008-01-15	10.31	10.45	9.05	9.84	5865630
2008-01-16	9.78	10.75	9.68	10.65	3838510
2008-01-17	10.67	11.04	10.48	10.85	3409100
2008-01-18	10.90	11.24	10.79	11.01	2734680
2008-01-22	10.64	11.74	10.56	11.71	2197310
2008-01-23	11.35	12.41	11.15	12.28	2675797
2008-01-24	12.33	12.66	12.20	12.41	3047193
2008-01-25	12.35	12.53	12.19	12.42	2051912
2008-01-28	12.39	12.83	12.10	12.82	1512152
2008-01-29	12.87	13.14	12.42	13.11	1564029
2008-01-30	13.07	13.68	12.93	13.22	1250109
2008-01-31	13.03	13.96	12.93	13.69	1349983
2008-02-01	13.69	13.96	13.54	13.94	1507490
2008-02-04	13.90	13.90	13.32	13.50	997989
2008-02-05	13.20	13.74	12.94	13.29	962725
2008-02-06	13.39	13.68	12.78	12.92	992059
2008-02-07	12.82	13.64	12.82	13.31	1843300
2008-02-08	13.20	13.62	12.96	13.27	1465953
2008-02-11	13.31	13.58	13.05	13.44	905757
2008-02-12	13.48	13.65	13.32	13.42	1801009
2008-02-13	13.61	13.62	13.10	13.28	1371215
2008-02-14	13.28	13.32	12.54	12.65	1882134
2008-02-15	12.73	12.73	12.40	12.59	1617638
2008-02-19	12.73	12.80	12.41	12.45	1330174
2008-02-20	12.34	12.66	12.28	12.56	1670126
2008-02-21	12.41	12.88	12.32	12.61	1701713
2008-02-22	12.65	12.86	12.41	12.74	1979412
2008-02-25	12.76	13.18	12.45	13.09	3069230
2008-02-26	13.03	13.38	13.03	13.24	1252812
2008-02-27	13.16	13.62	13.14	13.29	1129729
2008-02-28	13.14	13.20	12.59	12.84	1532824
2008-02-29	12.72	12.77	12.24	12.30	1145022
2008-03-03	12.29	12.29	11.96	12.24	1269850
2008-03-04	12.12	12.52	12.06	12.38	1466536
2008-03-05	12.42	12.81	12.16	12.23	1001574
2008-03-06	12.12	12.21	11.58	11.61	1222485
2008-03-07	11.53	11.62	11.07	11.24	2165099
2008-03-10	11.24	11.55	11.08	11.15	2066989
2008-03-11	11.47	12.04	10.77	11.24	4216647
2008-03-12	11.13	11.81	11.11	11.22	1667986
2008-03-13	11.19	11.19	10.51	11.03	2451039
2008-03-14	11.19	11.30	10.66	11.16	1906291
2008-03-17	10.87	11.12	10.39	10.61	1821112
2008-03-18	10.82	11.39	10.73	11.07	2467101
2008-03-19	11.15	11.35	11.00	11.00	1863827
2008-03-20	10.98	11.62	10.95	11.53	2274400
2008-03-24	11.72	12.45	11.57	12.18	2067298
2008-03-25	12.21	12.26	11.89	12.02	1136239
2008-03-26	11.99	11.99	11.57	11.66	1476018
2008-03-27	11.65	11.92	11.51	11.57	1163453
2008-03-28	11.51	11.58	10.91	11.22	1670998
2008-03-31	11.35	11.78	11.27	11.77	2241216
2008-04-01	11.93	12.40	11.35	12.25	2641063
2008-04-02	12.39	12.54	12.09	12.22	2254964
2008-04-03	12.11	12.21	11.93	12.14	1250014
2008-04-04	12.20	12.35	11.88	12.08	1361027
2008-04-07	12.21	12.26	12.02	12.10	1441299
2008-04-08	12.04	12.07	11.59	11.65	1422096
2008-04-09	11.62	11.75	11.09	11.15	2610079
2008-04-10	11.16	11.61	11.16	11.42	1741703
2008-04-11	11.25	11.45	11.18	11.26	1592438
2008-04-14	11.28	11.48	11.15	11.17	1189708
2008-04-15	11.19	11.29	11.03	11.18	1143719
2008-04-16	11.24	11.52	10.96	11.52	1909202
2008-04-17	11.50	11.65	11.32	11.50	999276
2008-04-18	11.65	11.84	11.29	11.61	1446492
2008-04-21	11.58	11.89	11.49	11.87	800439
2008-04-22	11.84	11.84	11.34	11.60	1198997
2008-04-23	11.64	11.97	11.52	11.80	723818
2008-04-24	11.80	12.12	11.80	11.99	1202855
2008-04-25	12.06	12.18	11.64	12.08	1521153
2008-04-28	12.14	12.40	11.73	12.24	1089550
2008-04-29	12.26	12.65	12.17	12.65	1211492
2008-04-30	12.65	13.25	12.42	12.65	2828316
2008-05-01	12.66	13.25	12.45	12.96	1386374
2008-05-02	13.05	13.30	12.83	13.21	2550329
2008-05-05	13.21	13.30	12.88	12.94	1192059
2008-05-06	12.90	13.12	12.67	13.00	876152
2008-05-07	12.99	13.25	12.73	12.79	1063267
2008-05-08	12.87	12.96	12.35	12.51	1348773
2008-05-09	12.39	12.71	12.39	12.66	1211079
2008-05-12	12.70	13.21	12.70	13.16	1420933
2008-05-13	13.14	13.26	12.97	13.00	2202858
2008-05-14	12.95	13.04	12.76	12.86	1156644
2008-05-15	12.82	13.30	12.62	13.17	1132337
2008-05-16	13.26	13.26	12.79	13.00	1208674
2008-05-19	13.03	13.08	12.63	12.69	872756
2008-05-20	12.62	12.70	12.41	12.59	995213
2008-05-21	12.63	12.73	12.16	12.26	1259933
2008-05-22	12.47	12.65	11.84	12.08	3296987
2008-05-23	12.81	13.71	12.81	13.54	6454583
2008-05-27	13.54	14.19	13.53	13.86	3226720
2008-05-28	13.88	14.88	13.88	14.50	5078721
2008-05-29	14.50	14.95	14.39	14.82	2532439
2008-05-30	14.93	15.00	14.42	14.61	1868070
2008-06-02	14.59	14.64	14.26	14.37	2138745
2008-06-03	14.38	14.61	14.30	14.43	2628178
2008-06-04	14.44	14.86	14.31	14.72	1950413
2008-06-05	14.75	15.08	14.63	14.70	1837692
2008-06-06	14.60	14.60	13.74	13.97	2355788
2008-06-09	13.92	14.06	13.43	13.56	1956366
2008-06-10	13.32	13.71	13.32	13.60	2454299
2008-06-11	13.52	13.71	13.13	13.16	1567246
2008-06-12	13.31	14.11	13.24	13.44	1690632
2008-06-13	13.56	13.89	13.52	13.84	1113668
2008-06-16	13.71	14.00	13.58	13.95	1074015
2008-06-17	13.88	14.07	13.80	13.96	1398727
2008-06-18	13.90	14.11	13.20	13.39	2474720
2008-06-19	13.36	13.67	13.32	13.62	2387870
2008-06-20	13.40	13.40	12.83	13.28	2341795
2008-06-23	13.36	13.36	12.83	12.85	1488897
2008-06-24	12.82	13.00	12.43	12.62	1745006
2008-06-25	12.71	13.51	12.69	13.05	2757500
2008-06-26	12.85	12.96	12.38	12.52	1821660
2008-06-27	12.61	13.03	12.32	12.72	2169667
2008-06-30	12.73	12.98	12.15	12.45	1808486
2008-07-01	12.22	12.56	11.93	12.48	1883380
2008-07-02	12.60	13.38	12.60	12.77	2570894
2008-07-03	12.87	13.00	12.42	12.67	860960
2008-07-07	12.78	13.05	12.61	12.93	2121643
2008-07-08	12.89	13.34	12.74	13.30	3017916
2008-07-09	13.30	13.43	12.96	13.22	2182691
2008-07-10	13.20	13.25	12.17	12.29	2653432
2008-07-11	12.17	12.24	11.77	12.02	2631594
2008-07-14	12.02	12.33	11.72	11.72	2579158
2008-07-15	11.88	12.11	11.40	12.00	2611534
2008-07-16	11.95	12.75	11.67	12.67	1904651
2008-07-17	12.72	13.50	12.33	13.26	2439694
2008-07-18	13.29	13.54	12.60	13.35	2139135
2008-07-21	13.40	13.73	13.40	13.58	2446455
2008-07-22	13.51	14.32	13.23	14.23	3184413
2008-07-23	14.21	15.19	14.00	14.49	2956562
2008-07-24	14.53	14.91	14.00	14.09	2824857
2008-07-25	14.26	14.73	14.10	14.29	2528842
2008-07-28	14.28	14.67	13.73	13.81	1680157
2008-07-29	13.93	14.42	13.84	14.37	2399751
2008-07-30	14.50	15.10	14.39	15.10	3526831
2008-07-31	14.90	15.43	14.57	15.06	4047357
2008-08-01	15.13	15.33	14.50	15.10	3076420
2008-08-04	15.13	15.47	14.94	15.25	3746257
2008-08-05	15.40	15.92	15.28	15.49	3458622
2008-08-06	15.47	15.47	15.00	15.16	4720647
2008-08-07	15.02	15.02	14.26	14.48	4013655
2008-08-08	14.44	15.54	14.44	15.49	1794210
2008-08-11	15.50	16.42	15.17	15.43	5065626
2008-08-12	15.00	15.48	14.75	14.88	3559941
2008-08-13	14.76	14.89	14.02	14.19	3506766
2008-08-14	13.95	14.91	13.92	14.45	2655233
2008-08-15	15.29	15.29	14.22	14.89	2073500
2008-08-18	14.92	15.10	14.59	14.95	2100761
2008-08-19	14.86	14.90	14.64	14.79	2376430
2008-08-20	14.87	15.25	14.50	14.98	2645926
2008-08-21	14.70	15.41	14.57	15.28	3661816
2008-08-22	16.40	16.50	14.93	16.04	6779187
2008-08-25	15.97	15.99	15.46	15.77	2845008
2008-08-26	15.76	16.04	15.44	15.92	2903269
2008-08-27	15.93	16.33	15.69	16.22	2726931
2008-08-28	16.35	16.43	15.89	16.34	1604999
2008-08-29	16.20	16.45	16.09	16.29	1194892
2008-09-02	16.55	16.88	16.15	16.30	3178695
2008-09-03	16.28	17.39	16.28	17.28	3594621
2008-09-04	17.10	17.71	16.84	17.32	4919999
2008-09-05	17.11	17.25	16.39	16.75	3756183
2008-09-08	17.24	17.84	16.85	17.53	5738964
2008-09-09	17.63	18.08	17.31	17.55	3968104
2008-09-10	17.67	17.81	17.06	17.65	3001238
2008-09-11	17.34	18.02	17.29	17.89	3372866
2008-09-12	17.69	17.69	17.00	17.41	2915064
2008-09-15	16.72	17.46	15.55	17.04	3704444
2008-09-16	16.68	17.21	16.56	17.19	2882946
2008-09-17	16.89	17.19	15.82	16.00	3500549
2008-09-18	16.21	17.20	15.34	16.93	6357263
2008-09-19	17.25	17.94	16.53	16.64	4526193
2008-09-22	16.55	16.88	16.22	16.56	4231556
2008-09-23	16.65	16.85	16.27	16.50	3441958
2008-09-24	16.62	18.10	16.61	17.28	6636133
2008-09-25	17.56	18.19	17.18	17.59	5246168
2008-09-26	17.30	17.47	16.61	16.99	2931882
2008-09-29	16.90	17.03	15.92	16.00	1959702
2008-09-30	15.95	16.97	15.66	16.16	2495701
2008-10-01	16.00	16.36	15.69	16.15	2706411
2008-10-02	16.15	16.39	15.23	15.27	1688184
2008-10-03	15.23	15.48	14.42	14.43	3810982
2008-10-06	14.33	14.60	13.60	14.60	4623296
2008-10-07	14.83	14.90	13.73	13.73	2992138
2008-10-08	13.33	14.56	13.00	14.07	4818048
2008-10-09	14.24	14.84	13.21	13.26	3017935
2008-10-10	12.65	13.56	11.94	12.95	4253005
2008-10-13	13.74	14.23	13.12	14.23	3376616
2008-10-14	14.89	16.52	13.20	13.59	2891439
2008-10-15	13.35	13.45	12.13	12.13	2177599
2008-10-16	12.18	12.73	11.42	12.62	3025035
2008-10-17	12.22	13.24	12.05	12.76	2007760
2008-10-20	12.94	13.27	12.73	13.23	1291111
2008-10-21	13.00	13.55	12.80	12.84	2072496
2008-10-22	12.59	12.77	11.72	12.16	1710153
2008-10-23	12.21	12.42	11.31	11.76	2449089
2008-10-24	10.67	11.99	10.12	11.63	1724481
2008-10-27	11.40	12.50	11.40	11.84	1989245
2008-10-28	12.10	13.23	11.68	13.22	2631931
2008-10-29	13.27	14.39	12.96	13.62	1995658
2008-10-30	14.00	14.39	13.39	13.81	2417633
2008-10-31	13.85	14.73	13.68	14.62	1718606
2008-11-03	14.50	14.71	13.96	14.13	2161617
2008-11-04	14.40	14.79	13.89	14.71	1647051
2008-11-05	14.79	14.79	13.63	13.68	1524799
2008-11-06	13.74	14.24	13.27	13.36	1617264
2008-11-07	13.50	13.68	12.59	12.93	1961508
2008-11-10	13.17	13.54	12.41	12.61	1392823
2008-11-11	12.46	12.55	12.02	12.14	1930281
2008-11-12	11.97	12.06	11.43	11.50	2660766
2008-11-13	11.57	11.96	10.69	11.89	3874789
2008-11-14	11.76	12.14	11.19	11.22	2313051
2008-11-17	11.09	11.25	10.05	10.10	4529083
2008-11-18	10.12	10.48	9.48	9.84	3445229
2008-11-19	9.88	9.99	7.92	8.08	6067212
2008-11-20	7.78	8.24	6.69	7.63	6802370
2008-11-21	5.73	5.77	3.65	5.49	21566437
2008-11-24	5.69	5.87	5.00	5.65	7815024
2008-11-25	5.82	6.30	5.65	6.28	3925825
2008-11-26	6.10	6.93	5.97	6.86	2747634
2008-11-28	6.84	6.84	6.52	6.73	1321256
2008-12-01	6.39	6.62	6.02	6.07	2460846
2008-12-02	6.16	6.34	5.89	6.33	3065823
2008-12-03	6.20	7.00	6.16	6.91	4753979
2008-12-04	6.83	7.40	6.54	6.79	3148300
2008-12-05	6.70	7.75	6.50	7.72	3107309
2008-12-08	7.87	7.99	7.53	7.74	2985516
2008-12-09	7.56	7.82	7.14	7.18	3923091
2008-12-10	7.22	7.29	6.63	6.83	5041662
2008-12-11	6.75	7.25	6.58	6.77	3122078
2008-12-12	6.76	7.28	6.43	7.23	3306481
2008-12-15	7.41	7.42	6.85	7.02	2429273
2008-12-16	7.25	7.54	7.10	7.49	2549814
2008-12-17	7.38	8.20	7.22	8.02	3350846
2008-12-18	8.09	8.24	7.80	7.97	3686891
2008-12-19	8.60	8.60	7.67	7.80	3765927
2008-12-22	7.81	7.88	7.30	7.42	2645734
2008-12-23	7.63	7.63	7.23	7.44	1720625
2008-12-24	7.46	7.54	7.40	7.47	543365
2008-12-26	7.51	7.74	7.40	7.71	818908
2008-12-29	7.72	7.72	7.30	7.39	3109177
2008-12-30	7.49	7.59	7.31	7.57	2100596
2008-12-31	7.43	7.68	7.34	7.34	3547396
2009-01-02	7.43	8.24	7.35	8.17	2069684
2009-01-05	8.08	8.36	7.89	8.21	2239708
2009-01-06	8.29	8.81	8.22	8.29	4452629
2009-01-07	8.19	8.52	7.91	8.48	3525744
2009-01-08	8.48	8.49	7.95	8.26	2282042
2009-01-09	8.09	8.46	7.92	7.95	2718279
2009-01-12	7.76	8.12	7.61	7.77	2763922
2009-01-13	7.80	8.03	7.60	7.98	2142681
2009-01-14	7.82	7.82	7.36	7.52	3420783
2009-01-15	7.35	7.75	7.10	7.51	2924457
2009-01-16	7.55	7.83	7.46	7.74	2909500
2009-01-20	7.71	7.79	7.15	7.29	2519149
2009-01-21	7.39	7.61	7.18	7.57	2797050
2009-01-22	7.41	7.70	7.25	7.49	2323239
2009-01-23	7.30	7.63	7.25	7.52	1823618
2009-01-26	7.55	7.83	7.46	7.69	1274251
2009-01-27	7.75	7.98	7.67	7.78	1977383
2009-01-28	7.89	8.21	7.80	8.08	1536246
2009-01-29	8.03	8.05	7.57	7.62	1408258
2009-01-30	7.68	7.75	7.27	7.36	1530177
2009-02-02	7.25	7.46	7.14	7.28	1691833
2009-02-03	7.33	7.72	7.09	7.64	1549299
2009-02-04	7.68	7.73	7.40	7.45	1550338
2009-02-05	7.45	7.94	7.40	7.90	2343633
2009-02-06	7.90	8.41	7.86	8.28	1989902
2009-02-09	8.43	8.43	8.09	8.15	1083335
2009-02-10	8.06	8.20	7.62	7.72	2349684
2009-02-11	7.78	8.00	7.61	7.75	1686672
2009-02-12	7.74	7.74	7.40	7.69	2132401
2009-02-13	7.67	7.91	7.53	7.54	1739241
2009-02-17	7.40	7.70	7.10	7.56	4791108
2009-02-18	7.62	7.97	7.37	7.47	3744868
2009-02-19	7.44	7.63	7.32	7.35	2275459
2009-02-20	7.31	7.42	7.09	7.32	3279650
2009-02-23	7.50	7.66	7.28	7.41	3149589
2009-02-24	7.46	8.23	7.44	8.15	4234137
2009-02-25	8.12	8.36	7.87	8.10	4165612
2009-02-26	8.22	8.30	7.91	7.93	1822829
2009-02-27	7.80	8.45	7.70	8.31	3855693
2009-03-02	8.21	8.50	8.12	8.19	3748024
2009-03-03	8.38	8.45	7.75	7.83	5733506
2009-03-04	8.06	8.51	7.94	8.29	4051292
2009-03-05	8.28	8.97	8.11	8.19	7871409
2009-03-06	8.32	8.51	8.20	8.39	5423283
2009-03-09	8.40	9.07	8.25	8.86	5251255
2009-03-10	9.11	9.70	9.03	9.58	4250049
2009-03-11	9.65	9.97	9.43	9.54	3668721
2009-03-12	9.66	9.86	9.32	9.77	3975886
2009-03-13	9.86	9.89	9.50	9.68	3054286
2009-03-16	9.89	9.89	9.31	9.39	3091784
2009-03-17	9.35	9.64	9.20	9.61	4479248
2009-03-18	9.56	9.87	9.31	9.74	3592858
2009-03-19	9.80	9.83	9.24	9.40	2731242
2009-03-20	9.41	9.77	9.41	9.74	4496607
2009-03-23	9.92	10.80	9.64	10.71	3906428
2009-03-24	10.07	10.70	9.97	10.03	4342324
2009-03-25	10.09	10.32	9.51	9.93	4208333
2009-03-26	10.15	10.84	10.09	10.69	2928766
2009-03-27	10.60	10.67	10.37	10.48	2046594
2009-03-30	10.30	10.61	9.94	10.58	4867157
2009-03-31	10.46	10.70	9.96	10.48	3672494
2009-04-01	10.33	10.76	10.08	10.68	3614261
2009-04-02	11.00	11.33	10.83	11.13	2620911
2009-04-03	11.00	11.50	10.93	11.50	2396343
2009-04-06	11.44	11.53	10.61	11.11	3563639
2009-04-07	10.99	10.99	10.61	10.70	2535723
2009-04-08	11.01	11.16	10.77	10.94	2007698
2009-04-09	11.16	11.34	10.94	11.34	1704983
2009-04-13	11.24	11.25	10.75	10.97	2067630
2009-04-14	10.88	11.03	10.47	10.50	2488517
2009-04-15	10.40	10.46	10.06	10.41	1750349
2009-04-16	10.46	10.82	10.32	10.73	1979481
2009-04-17	10.86	10.93	10.52	10.76	1677815
2009-04-20	10.52	10.69	10.10	10.20	1794264
2009-04-21	10.03	11.37	10.03	11.23	4034321
2009-04-22	11.14	12.04	10.97	11.63	3464198
2009-04-23	11.75	11.92	11.04	11.49	2700453
2009-04-24	11.39	12.13	11.39	11.90	2471816
2009-04-27	11.69	12.00	11.33	11.40	2371459
2009-04-28	11.28	11.89	11.19	11.60	2318366
2009-04-29	11.56	11.85	11.32	11.38	2575557
2009-04-30	11.52	12.10	11.36	11.89	3514963
2009-05-01	11.88	12.29	11.64	12.19	2863049
2009-05-04	12.13	12.95	12.09	12.57	2316773
2009-05-05	12.47	12.47	11.89	12.25	3535758
2009-05-06	12.40	12.64	11.55	11.77	3245565
2009-05-07	11.78	12.17	11.41	11.58	3582357
2009-05-08	11.67	12.10	11.24	11.61	1822431
2009-05-11	11.39	11.52	10.88	11.16	2368981
2009-05-12	11.19	11.39	10.60	10.82	2168197
2009-05-13	10.60	10.60	9.92	10.02	3264326
2009-05-14	10.02	10.86	9.93	10.76	3397397
2009-05-15	10.57	10.89	10.40	10.55	2726958
2009-05-18	10.67	11.15	10.56	11.08	2278826
2009-05-19	11.12	11.34	10.84	10.88	3362835
2009-05-20	11.08	11.46	10.49	10.70	3725854
2009-05-21	10.65	10.85	10.27	10.45	3519985
2009-05-22	11.34	11.34	9.38	10.35	5676871
2009-05-26	10.63	11.36	10.39	11.26	4123146
2009-05-27	11.25	11.71	11.01	11.05	2756720
2009-05-28	11.05	11.32	10.58	10.80	2540567
2009-05-29	10.80	11.15	10.66	11.11	2717486
2009-06-01	11.22	11.60	11.12	11.44	2538413
2009-06-02	11.43	11.78	11.19	11.62	2536960
2009-06-03	11.49	11.59	11.15	11.45	2507674
2009-06-04	11.55	12.16	11.05	11.51	2666738
2009-06-05	11.65	11.65	11.11	11.24	1884645
2009-06-08	11.09	11.38	10.97	11.24	2059183
2009-06-09	11.24	11.42	11.10	11.17	1456838
2009-06-10	11.27	11.39	10.76	10.99	2203366
2009-06-11	10.92	11.07	10.32	10.41	2743903
2009-06-12	10.32	10.77	10.20	10.73	2300351
2009-06-15	10.74	10.76	10.30	10.71	2127209
2009-06-16	10.60	10.72	10.15	10.28	3052236
2009-06-17	10.25	10.79	10.13	10.54	3495849
2009-06-18	10.52	10.85	10.30	10.70	2871142
2009-06-19	10.88	11.02	10.69	10.82	2314972
2009-06-22	10.62	10.78	10.39	10.63	2668733
2009-06-23	10.76	10.81	10.19	10.22	2656583
2009-06-24	10.25	10.62	10.20	10.44	1899795
2009-06-25	10.25	10.82	10.21	10.45	3850464
2009-06-26	10.55	11.09	10.55	10.82	6351444
2009-06-29	10.92	10.93	10.51	10.66	3813804
2009-06-30	10.67	10.83	10.30	10.47	3531017
2009-07-01	10.56	10.72	10.32	10.36	3514506
2009-07-02	10.23	10.42	9.89	10.02	2948688
2009-07-06	10.24	10.38	9.85	10.11	2977608
2009-07-07	10.09	10.10	9.63	9.68	3036071
2009-07-08	9.78	9.92	9.50	9.86	2697611
2009-07-09	9.98	9.98	9.60	9.74	1952128
2009-07-10	9.63	9.84	9.51	9.69	1710799
2009-07-13	9.72	10.38	9.50	10.38	4498326
2009-07-14	10.36	10.69	10.21	10.63	4066986
2009-07-15	10.53	10.67	10.35	10.62	3683077
2009-07-16	10.71	10.71	10.37	10.60	1958086
2009-07-17	10.63	10.66	10.45	10.52	2040328
2009-07-20	10.48	10.92	10.48	10.85	3027271
2009-07-21	10.87	10.90	10.42	10.56	1906686
2009-07-22	10.47	10.93	10.46	10.72	2388967
2009-07-23	10.72	11.37	10.60	11.24	4043393
2009-07-24	11.24	11.47	11.04	11.33	2168913
2009-07-27	11.35	11.35	10.96	11.21	2037111
2009-07-28	11.09	11.21	10.98	11.08	2266390
2009-07-29	11.04	11.41	10.96	11.08	1998874
2009-07-30	11.18	11.54	11.15	11.19	2492544
2009-07-31	11.12	11.22	10.95	11.08	1869573
2009-08-03	11.11	11.20	10.78	11.09	3671450
2009-08-04	11.00	11.13	10.81	11.00	2446582
2009-08-05	10.90	11.06	10.75	10.99	1585477
2009-08-06	11.11	11.41	10.97	11.27	1788965
2009-08-07	11.45	11.86	11.32	11.75	2222924
2009-08-10	11.72	11.74	11.24	11.39	1750630
2009-08-11	11.36	11.44	11.19	11.26	1935222
2009-08-12	11.22	11.54	11.22	11.48	3218967
2009-08-13	11.43	11.68	11.02	11.67	3145942
2009-08-14	11.57	11.67	11.20	11.35	2638178
2009-08-17	11.16	11.18	10.88	11.06	2928191
2009-08-18	11.02	11.18	10.87	11.16	2270836
2009-08-19	10.94	11.31	10.90	11.17	2889011
2009-08-20	11.17	11.49	11.09	11.30	4261873
2009-08-21	10.61	10.90	10.16	10.34	10345265
2009-08-24	10.38	10.47	9.91	9.93	5871517
2009-08-25	9.99	10.40	9.99	10.10	4342636
2009-08-26	10.11	10.31	10.02	10.24	4297141
2009-08-27	10.29	10.92	10.26	10.76	4648080
2009-08-28	10.90	11.34	10.81	11.11	5460263
2009-08-31	11.05	11.09	10.60	10.66	3509379
2009-09-01	10.70	10.84	10.46	10.55	4273268
2009-09-02	10.54	10.61	10.35	10.44	2752596
2009-09-03	10.42	10.61	10.28	10.61	2344451
2009-09-04	10.53	10.79	10.45	10.71	1828891
2009-09-08	10.82	11.03	10.61	10.75	2264832
2009-09-09	10.75	11.12	10.68	10.92	3287598
2009-09-10	11.00	11.01	10.70	10.90	2463176
2009-09-11	10.88	10.95	10.51	10.67	3546494
2009-09-14	10.70	11.02	10.50	11.00	3363706
2009-09-15	11.05	11.30	10.90	11.27	2941204
2009-09-16	11.45	11.60	11.20	11.52	3323091
2009-09-17	11.61	11.69	11.18	11.34	3604207
2009-09-18	11.43	11.46	11.25	11.34	2357392
2009-09-21	11.49	11.54	11.21	11.36	3197906
2009-09-22	11.39	11.72	11.29	11.68	3002374
2009-09-23	11.64	11.96	11.62	11.73	3547546
2009-09-24	11.68	11.68	11.29	11.39	2323104
2009-09-25	11.57	12.19	11.48	11.86	7188413
2009-09-28	11.89	11.94	11.56	11.86	3295088
2009-09-29	11.84	12.12	11.78	12.08	3063633
2009-09-30	12.20	12.31	11.75	11.95	4049822
2009-10-01	11.89	11.95	11.38	11.53	3165656
2009-10-02	11.44	11.52	11.24	11.35	2294272
2009-10-05	11.28	11.54	11.25	11.46	2219600
2009-10-06	11.63	11.94	11.55	11.89	2782020
2009-10-07	11.77	11.97	11.64	11.78	2532214
2009-10-08	11.81	12.17	11.69	12.08	3105934
2009-10-09	12.02	12.10	11.91	12.06	1307362
2009-10-12	12.15	12.31	11.78	11.78	2443671
2009-10-13	11.90	11.90	11.64	11.68	2643954
2009-10-14	11.62	11.90	11.57	11.87	3007171
2009-10-15	11.74	12.11	11.71	11.78	2906763
2009-10-16	11.69	12.12	11.69	11.99	2999533
2009-10-19	11.99	12.24	11.94	12.07	2552796
2009-10-20	12.13	12.21	11.86	11.96	2615788
2009-10-21	11.96	12.14	11.52	11.57	2506694
2009-10-22	11.59	11.97	11.48	11.86	2304333
2009-10-23	11.93	11.98	11.59	11.72	3083297
2009-10-26	11.75	11.90	11.39	11.54	4576332
2009-10-27	11.56	11.57	10.83	10.93	5949921
2009-10-28	10.92	10.99	10.40	10.45	5205519
2009-10-29	10.48	10.96	10.42	10.70	3539292
2009-10-30	10.73	10.80	10.45	10.48	4790331
2009-11-02	10.43	10.60	9.99	10.18	5946816
2009-11-03	10.15	10.38	9.93	10.36	3392201
2009-11-04	10.43	10.61	10.35	10.41	2259149
2009-11-05	10.40	10.55	10.09	10.41	1952273
2009-11-06	10.36	10.66	10.27	10.66	2120778
2009-11-09	10.72	10.99	10.71	10.91	1736808
2009-11-10	10.79	11.02	10.69	10.97	2915029
2009-11-11	11.00	11.18	10.87	11.00	1683232
2009-11-12	11.06	11.09	10.76	10.80	1828087
2009-11-13	10.88	10.92	10.64	10.84	1931381
2009-11-16	10.92	11.22	10.92	11.15	2040852
2009-11-17	11.12	11.18	10.79	10.94	2057264
2009-11-18	10.91	11.11	10.76	11.10	2485750
2009-11-19	11.13	11.13	10.59	10.59	3469973
2009-11-20	9.92	10.83	9.81	10.37	4358666
2009-11-23	10.47	10.50	10.06	10.15	3790150
2009-11-24	10.08	10.16	9.75	9.77	4251225
2009-11-25	9.80	10.20	9.78	10.16	2225674
2009-11-27	9.93	10.23	9.90	9.94	883600
2009-11-30	10.00	10.00	9.47	9.49	3936604
2009-12-01	9.67	9.86	9.49	9.85	3195369
2009-12-02	9.86	10.06	9.83	9.91	2752615
2009-12-03	9.87	9.95	9.71	9.74	2524801
2009-12-04	9.89	10.22	9.81	9.83	2517641
2009-12-07	9.88	10.09	9.80	9.87	1293594
2009-12-08	9.79	9.82	9.58	9.67	2015426
2009-12-09	9.70	9.71	9.46	9.52	2246024
2009-12-10	9.54	9.79	9.52	9.70	2053354
2009-12-11	9.71	9.90	9.69	9.71	1972916
2009-12-14	9.80	9.80	9.69	9.72	2264641
2009-12-15	9.70	9.78	9.62	9.74	2413597
2009-12-16	9.80	10.19	9.73	10.13	2860892
2009-12-17	10.08	10.13	9.96	10.08	4040388
2009-12-18	10.18	10.25	10.04	10.15	3589532
2009-12-21	10.25	10.50	10.13	10.44	1570967
2009-12-22	10.45	10.69	10.37	10.65	2519529
2009-12-23	10.60	11.01	10.60	10.98	3238656
2009-12-24	11.07	11.08	10.91	11.05	864760
2009-12-28	11.06	11.20	11.01	11.07	1932993
2009-12-29	11.19	11.24	11.06	11.18	1508068
2009-12-30	11.11	11.54	11.03	11.34	3339779
2009-12-31	11.32	11.43	11.13	11.14	1433438
2010-01-04	11.29	11.43	11.14	11.16	1873799
2010-01-05	11.10	11.53	11.10	11.47	2914283
2010-01-06	11.53	11.97	11.41	11.91	4886419
2010-01-07	11.94	12.10	11.76	11.82	2090849
2010-01-08	11.82	12.29	11.65	12.25	4125390
2010-01-11	12.42	12.54	12.10	12.35	3797275
2010-01-12	12.26	12.55	12.23	12.39	2880156
2010-01-13	12.42	12.44	12.16	12.41	2501891
2010-01-14	12.37	12.55	12.31	12.43	2198001
2010-01-15	12.46	12.54	12.17	12.18	2434884
2010-01-19	12.21	12.24	11.90	11.94	2785981
2010-01-20	11.85	12.00	11.75	11.80	1726474
2010-01-21	11.79	12.01	11.71	11.90	4224431
2010-01-22	11.84	12.05	11.70	11.75	3196702
2010-01-25	11.91	12.05	11.78	11.82	2552885
2010-01-26	11.69	11.97	11.69	11.73	1359414
2010-01-27	11.75	11.88	11.51	11.74	2700619
2010-01-28	11.74	11.80	11.41	11.49	2469516
2010-01-29	11.51	11.73	11.28	11.29	1814645
2010-02-01	11.36	11.71	11.30	11.69	2406701
2010-02-02	11.74	11.97	11.70	11.94	1864422
2010-02-03	11.91	12.02	11.70	11.96	3140817
2010-02-04	11.78	12.01	11.64	11.65	3124446
2010-02-05	11.68	11.73	11.34	11.61	3172920
2010-02-08	11.64	11.78	11.51	11.64	1751555
2010-02-09	11.83	11.86	11.61	11.67	2767090
2010-02-10	11.62	11.72	11.50	11.61	1147200
2010-02-11	11.61	11.82	11.51	11.82	1016863
2010-02-12	11.67	11.76	11.59	11.74	1499125
2010-02-16	11.80	12.06	11.77	12.06	1022379
2010-02-17	12.01	12.70	12.01	12.52	3027904
2010-02-18	12.54	12.82	12.52	12.73	2305981
2010-02-19	12.75	12.97	12.67	12.82	1923596
2010-02-22	12.85	13.13	12.84	13.04	2167706
2010-02-23	13.04	13.17	12.72	13.05	2418283
2010-02-24	13.05	13.05	12.50	12.88	4131318
2010-02-25	12.72	12.81	12.59	12.77	3469002
2010-02-26	12.80	13.05	12.75	12.97	2905431
2010-03-01	13.03	13.46	12.83	13.45	2818231
2010-03-02	13.49	13.51	13.15	13.21	3810582
2010-03-03	13.25	13.30	12.85	13.01	3404590
2010-03-04	13.47	14.56	13.30	13.68	11219082
2010-03-05	13.76	14.34	13.65	14.24	4304035
2010-03-08	14.24	14.37	13.89	13.95	4260245
2010-03-09	13.83	14.06	13.54	13.54	4032027
2010-03-10	13.56	13.70	13.47	13.49	4497657
2010-03-11	13.45	13.98	13.21	13.95	3955655
2010-03-12	14.02	14.58	13.95	14.55	4623199
2010-03-15	14.53	14.79	14.26	14.45	4348041
2010-03-16	14.43	14.77	14.38	14.70	2336177
2010-03-17	14.79	14.94	14.63	14.67	2121341
2010-03-18	14.69	14.81	14.51	14.59	1685661
2010-03-19	14.65	14.79	14.34	14.59	3910575
2010-03-22	14.46	15.11	14.40	14.99	2417042
2010-03-23	15.02	15.13	14.74	15.10	2040117
2010-03-24	15.07	15.07	14.71	14.87	1892529
2010-03-25	14.94	14.98	14.67	14.71	2181779
2010-03-26	15.07	15.45	14.95	15.06	4479463
2010-03-29	15.14	15.39	15.11	15.14	2528071
2010-03-30	15.24	15.39	15.03	15.04	3118317
2010-03-31	15.00	15.16	14.97	15.04	2384345
2010-04-01	15.50	15.72	15.33	15.41	4521036
2010-04-05	15.49	15.60	15.34	15.50	2832646
2010-04-06	15.34	15.61	15.26	15.56	2724000
2010-04-07	15.46	15.63	15.21	15.30	2427626
2010-04-08	15.25	15.31	15.00	15.26	2563408
2010-04-09	15.33	15.38	14.99	15.30	2542363
2010-04-12	15.30	15.31	15.04	15.25	2031940
2010-04-13	15.22	15.47	15.10	15.43	1881736
2010-04-14	15.45	15.72	15.22	15.67	3235172
2010-04-15	15.95	16.07	15.76	15.97	3023164
2010-04-16	15.88	16.00	15.63	15.78	3395532
2010-04-19	15.66	15.83	15.31	15.54	3014378
2010-04-20	15.64	15.82	15.55	15.73	1530512
2010-04-21	15.71	16.03	15.53	15.93	1810820
2010-04-22	15.82	16.54	15.75	16.50	2654352
2010-04-23	16.49	16.59	16.27	16.48	1716701
2010-04-26	16.35	16.76	16.35	16.75	2113489
2010-04-27	16.68	16.73	15.89	15.92	2787967
2010-04-28	16.08	16.24	15.69	15.93	2138772
2010-04-29	16.10	16.40	15.99	16.32	1569191
2010-04-30	16.39	16.45	15.32	15.35	2768220
2010-05-03	15.45	15.79	15.39	15.63	2444903
2010-05-04	15.39	15.39	14.78	14.86	4266217
2010-05-05	14.69	15.14	14.36	14.87	4548890
2010-05-06	14.76	14.76	13.06	14.17	5546127
2010-05-07	14.11	14.46	13.57	13.94	4497325
2010-05-10	14.50	14.87	14.46	14.80	3610160
2010-05-11	14.60	15.12	14.59	14.90	2238484
2010-05-12	14.90	15.33	14.81	15.23	1595390
2010-05-13	15.13	15.21	14.29	14.36	2760043
2010-05-14	14.31	14.41	14.01	14.15	2897771
2010-05-17	14.18	14.43	13.88	14.39	2880116
2010-05-18	14.60	14.72	13.96	13.98	2377474
2010-05-19	13.88	14.12	13.43	13.66	3866204
2010-05-20	13.40	14.01	13.08	13.44	5115491
2010-05-21	13.55	14.09	13.18	13.98	6344419
2010-05-24	13.91	14.14	13.79	13.84	1855558
2010-05-25	13.46	14.09	13.23	14.04	3077637
2010-05-26	14.06	14.55	14.05	14.13	3552635
2010-05-27	14.51	15.04	14.31	15.02	3027294
2010-05-28	15.03	15.47	14.77	14.91	2644703
2010-06-01	14.81	15.14	14.43	14.45	1946140
2010-06-02	14.47	14.71	14.26	14.71	1421846
2010-06-03	14.65	15.08	14.44	14.72	1696143
2010-06-04	14.42	14.47	13.71	13.88	2955320
2010-06-07	13.78	13.92	13.22	13.24	2805213
2010-06-08	13.24	13.45	13.00	13.42	2196462
2010-06-09	13.58	13.78	13.25	13.32	2111208
2010-06-10	13.62	14.08	13.60	14.02	2505284
2010-06-11	13.84	14.35	13.76	14.31	2854183
2010-06-14	14.55	14.82	14.40	14.58	2562271
2010-06-15	14.74	14.94	14.52	14.94	2196525
2010-06-16	14.79	14.84	14.52	14.67	2432388
2010-06-17	14.68	14.76	14.19	14.45	2315435
2010-06-18	14.47	14.65	14.27	14.36	1900228
2010-06-21	14.65	14.65	13.78	13.90	2074095
2010-06-22	13.96	14.26	13.61	13.67	1988574
2010-06-23	13.70	14.13	13.54	13.88	3775609
2010-06-24	13.75	13.76	13.27	13.48	3519258
2010-06-25	13.43	13.54	12.87	13.32	5194913
2010-06-28	13.47	13.52	13.18	13.26	2211786
2010-06-29	12.99	13.06	12.53	12.85	3217579
2010-06-30	12.87	13.22	12.60	12.62	3181445
2010-07-01	12.69	13.01	12.28	12.88	4264410
2010-07-02	12.94	13.07	12.60	12.62	2336248
2010-07-06	12.80	13.07	12.27	12.43	3126916
2010-07-07	12.45	12.99	12.45	12.95	2430020
2010-07-08	13.08	13.23	12.83	12.97	2175027
2010-07-09	12.98	13.33	12.85	13.29	2332494
2010-07-12	13.25	13.46	13.08	13.28	2083091
2010-07-13	13.44	13.64	13.34	13.56	2519969
2010-07-14	13.47	13.54	13.22	13.45	3025960
2010-07-15	13.46	13.52	13.10	13.49	1930912
2010-07-16	13.39	13.41	12.78	12.84	2496771
2010-07-19	12.94	13.21	12.91	13.12	1795356
2010-07-20	12.90	13.61	12.87	13.60	2276540
2010-07-21	13.68	13.71	13.19	13.22	2253758
2010-07-22	13.44	13.74	13.33	13.65	2036425
2010-07-23	13.56	14.19	13.51	14.12	2185051
2010-07-26	14.13	14.36	13.86	14.33	2011390
2010-07-27	14.43	14.47	13.86	14.17	3131659
2010-07-28	14.18	14.40	14.08	14.14	3331825
2010-07-29	14.21	14.43	13.27	13.52	5115085
2010-07-30	13.38	13.62	13.24	13.59	3047411
2010-08-02	13.81	14.20	13.65	14.11	4524805
2010-08-03	14.02	14.08	13.44	13.52	2538054
2010-08-04	13.55	13.77	13.46	13.53	2356832
2010-08-05	13.36	13.45	13.13	13.39	2179100
2010-08-06	13.25	13.39	13.00	13.25	1398082
2010-08-09	13.37	13.79	13.37	13.59	3204626
2010-08-10	13.40	13.41	12.72	12.74	3665268
2010-08-11	12.45	12.59	12.28	12.53	2432210
2010-08-12	12.27	12.52	12.14	12.52	2947668
2010-08-13	12.49	12.75	12.42	12.51	2428562
2010-08-16	12.41	12.80	12.31	12.58	1729180
2010-08-17	12.74	13.14	12.65	12.93	2690442
2010-08-18	12.94	13.29	12.85	13.14	2040164
2010-08-19	13.09	13.32	12.82	12.99	3465183
2010-08-20	12.98	13.22	12.27	12.39	6450206
2010-08-23	12.44	12.71	12.08	12.09	3648481
2010-08-24	11.92	12.04	11.67	11.80	3816467
2010-08-25	11.67	12.12	11.59	12.03	4398248
2010-08-26	12.19	12.37	11.91	12.09	3506080
2010-08-27	12.22	12.39	11.91	12.22	2356972
2010-08-30	12.19	12.23	11.88	11.88	1334493
2010-08-31	11.83	12.06	11.66	11.74	2350563
2010-09-01	11.98	12.49	11.98	12.33	2614949
2010-09-02	12.23	12.68	12.23	12.44	3533852
2010-09-03	12.72	13.20	12.72	13.12	2478244
2010-09-07	13.05	13.10	12.84	12.95	2175569
2010-09-08	12.94	13.15	12.86	13.06	2125728
2010-09-09	13.31	13.49	12.99	13.02	3346519
2010-09-10	13.10	13.32	12.90	13.02	2497935
2010-09-13	13.22	13.60	13.22	13.52	2181522
2010-09-14	13.53	14.35	13.51	14.08	3327418
2010-09-15	14.08	14.23	13.86	14.08	3258421
2010-09-16	14.01	14.28	13.84	14.15	2912761
2010-09-17	14.21	14.31	13.90	14.12	1615432
2010-09-20	14.18	14.58	14.11	14.50	1969567
2010-09-21	14.52	14.57	14.17	14.28	2400366
2010-09-22	14.13	14.40	14.03	14.16	2803495
2010-09-23	14.01	14.63	13.97	14.45	3816176
2010-09-24	14.73	15.17	14.71	14.78	5653494
2010-09-27	14.68	14.86	14.65	14.74	1560184
2010-09-28	14.76	14.99	14.47	14.94	1893439
2010-09-29	14.91	14.95	14.65	14.76	2518109
2010-09-30	14.92	15.10	14.51	14.53	3121845
2010-10-01	14.69	14.88	14.56	14.81	2750316
2010-10-04	14.73	14.90	14.47	14.86	2501943
2010-10-05	14.99	15.20	14.87	14.88	3423195
2010-10-06	14.83	15.08	14.81	15.05	2758113
2010-10-07	15.19	15.20	14.87	15.02	2075962
2010-10-08	15.07	15.67	15.07	15.24	4794634
2010-10-11	15.27	15.69	15.18	15.53	1935251
2010-10-12	15.53	15.65	15.32	15.63	3584327
2010-10-13	15.77	15.83	15.53	15.65	4480628
2010-10-14	15.65	15.98	15.53	15.86	6972359
2010-10-15	15.98	16.06	15.78	15.95	4590767
2010-10-18	15.92	15.98	15.80	15.90	3391813
2010-10-19	15.69	15.90	15.47	15.66	3821363
2010-10-20	15.69	15.94	15.59	15.73	3279437
2010-10-21	15.80	15.95	15.54	15.66	3851905
2010-10-22	15.70	15.85	15.57	15.66	2407943
2010-10-25	15.81	16.00	15.68	15.68	2392584
2010-10-26	15.79	16.04	15.54	15.84	2627988
2010-10-27	15.73	15.88	15.48	15.84	2581895
2010-10-28	15.94	16.06	15.64	16.05	2511268
2010-10-29	16.02	16.09	15.85	15.93	1711339
2010-11-01	16.04	16.10	15.63	15.74	1842185
2010-11-02	15.91	16.24	15.91	16.22	4298418
2010-11-03	16.22	16.28	15.85	16.13	2834438
2010-11-04	16.38	16.49	16.19	16.38	3814143
2010-11-05	16.43	16.76	16.40	16.61	1894494
2010-11-08	16.49	16.63	16.25	16.45	2964914
2010-11-09	16.49	16.54	16.01	16.06	2850865
2010-11-10	16.06	16.30	15.94	16.27	2106988
2010-11-11	16.20	16.58	16.02	16.47	1986865
2010-11-12	16.37	16.55	16.11	16.17	1810379
2010-11-15	16.22	16.43	16.08	16.17	1836520
2010-11-16	16.11	16.55	15.88	16.06	3144772
2010-11-17	16.07	16.87	16.07	16.75	5234409
2010-11-18	16.91	17.05	16.24	16.44	4602044
2010-11-19	17.80	18.48	17.61	18.35	10236887
2010-11-22	18.40	18.47	18.18	18.37	3169234
2010-11-23	18.15	18.66	18.14	18.36	3555938
2010-11-24	18.61	18.98	18.43	18.89	2283902
2010-11-26	18.33	18.91	18.32	18.65	1176995
2010-11-29	18.71	19.08	18.40	19.05	3163020
2010-11-30	18.79	19.29	18.73	18.87	3026209
2010-12-01	19.20	19.35	19.01	19.20	2017876
2010-12-02	19.12	19.32	18.87	19.29	2227540
2010-12-03	19.16	19.71	19.03	19.64	2422876
2010-12-06	19.59	19.59	19.17	19.33	5139870
2010-12-07	19.53	19.74	19.16	19.18	2179295
2010-12-08	19.23	19.45	19.05	19.26	2148934
2010-12-09	19.32	19.45	19.14	19.21	2070413
2010-12-10	19.23	19.45	19.18	19.31	1814132
2010-12-13	19.38	19.43	18.87	18.93	2082994
2010-12-14	18.94	19.39	18.87	19.23	2658183
2010-12-15	19.11	19.32	18.93	19.05	2293003
2010-12-16	19.13	19.59	18.99	19.56	1836677
2010-12-17	19.58	19.89	19.45	19.72	2536670
2010-12-20	19.72	19.81	19.48	19.67	2119508
2010-12-21	19.70	19.94	19.55	19.81	2055028
2010-12-22	19.90	19.95	19.33	19.54	2995240
2010-12-23	19.55	19.77	19.52	19.59	944614
2010-12-27	19.48	19.50	19.13	19.38	1261616
2010-12-28	19.45	19.51	19.22	19.42	1662343
2010-12-29	19.49	19.90	19.47	19.76	1355161
2010-12-30	19.57	19.96	19.57	19.77	774196
2010-12-31	19.71	19.92	19.59	19.62	1321586
2011-01-03	19.73	20.08	19.70	19.75	2247959
2011-01-04	19.80	19.92	19.13	19.24	1828831
2011-01-05	19.14	19.31	18.94	19.10	4491042
2011-01-06	19.16	19.16	18.62	18.81	2299559
2011-01-07	18.97	19.08	18.64	19.08	2081093
2011-01-10	19.01	19.34	18.76	19.30	1877132
2011-01-11	19.31	19.36	18.70	18.91	1648144
2011-01-12	18.88	19.09	18.54	18.69	2232914
2011-01-13	18.74	18.74	18.38	18.52	1850155
2011-01-14	18.52	18.55	18.26	18.53	1098872
2011-01-18	18.51	18.62	18.14	18.52	2285729
2011-01-19	18.49	18.87	18.24	18.34	2352192
2011-01-20	18.24	18.69	18.20	18.30	2249683
2011-01-21	18.40	18.44	18.14	18.14	4794701
2011-01-24	18.18	18.59	18.08	18.43	1432328
2011-01-25	18.34	18.47	17.99	18.22	1761826
2011-01-26	18.33	18.40	17.29	17.43	6453185
2011-01-27	17.56	18.31	17.54	18.15	4223579
2011-01-28	18.20	18.31	17.71	17.77	2532281
2011-01-31	17.84	18.02	17.51	17.86	3064711
2011-02-01	17.99	18.33	17.84	18.01	1639790
2011-02-02	17.98	18.00	17.21	17.49	2849528
2011-02-03	17.52	18.05	17.50	17.76	2819897
2011-02-04	17.78	18.45	17.78	18.34	2044846
2011-02-07	18.34	18.76	18.27	18.43	2021163
2011-02-08	18.40	18.65	18.19	18.62	1922322
2011-02-09	18.48	18.65	18.20	18.50	2285649
2011-02-10	18.44	18.64	18.19	18.57	1540410
2011-02-11	18.43	18.59	18.17	18.59	1979189
2011-02-14	18.66	18.70	18.22	18.42	2393967
2011-02-15	18.34	18.52	18.14	18.40	1619956
2011-02-16	18.55	18.95	18.53	18.85	2182691
2011-02-17	18.87	19.71	18.71	19.31	4132333
2011-02-18	19.37	19.47	19.17	19.35	1428593
2011-02-22	19.11	19.52	18.88	19.05	2963878
2011-02-23	19.01	19.27	18.69	18.93	4051215
2011-02-24	18.95	19.38	18.75	19.03	3048725
2011-02-25	19.06	19.42	18.95	19.29	2078289
2011-02-28	19.49	19.92	19.25	19.87	3536235
2011-03-01	19.82	19.97	19.16	19.22	3497115
2011-03-02	19.12	19.76	18.91	19.42	3427091
2011-03-03	19.97	20.50	19.31	19.59	6338413
2011-03-04	20.02	20.21	19.71	20.15	3629639
2011-03-07	20.15	20.20	19.71	19.75	2609057
2011-03-08	19.71	20.18	19.50	20.06	1770326
2011-03-09	19.96	20.23	19.85	20.03	2378475
2011-03-10	19.82	20.15	19.70	19.99	1952024
2011-03-11	19.82	20.29	19.82	20.12	1738866
2011-03-14	20.01	20.16	19.57	19.79	1526562
2011-03-15	19.28	19.67	19.09	19.52	4537112
2011-03-16	19.51	19.75	19.00	19.30	2586709
2011-03-17	19.55	19.63	19.21	19.22	2535648
2011-03-18	19.42	19.46	18.51	18.67	5319340
2011-03-21	18.85	18.90	18.46	18.78	2996005
2011-03-22	18.76	18.97	18.65	18.70	2039097
2011-03-23	18.70	18.91	18.27	18.84	1904636
2011-03-24	18.98	19.31	18.86	19.23	1963207
2011-03-25	19.60	20.30	19.55	19.86	3586976
2011-03-28	19.84	19.88	19.52	19.62	1552514
2011-03-29	19.63	19.75	19.10	19.50	4337464
2011-03-30	19.55	19.94	19.53	19.72	1922817
2011-03-31	19.71	19.85	19.48	19.72	1416903
2011-04-01	19.76	19.98	19.62	19.80	2422744
2011-04-04	19.86	19.98	19.71	19.82	1113947
2011-04-05	19.74	20.50	19.68	20.40	2599093
2011-04-06	20.52	20.76	20.29	20.51	2186988
2011-04-07	20.49	20.90	20.27	20.63	1853982
2011-04-08	20.75	20.89	20.47	20.77	2270310
2011-04-11	20.75	20.92	20.37	20.45	1789894
2011-04-12	20.35	20.72	20.25	20.58	1469688
2011-04-13	20.49	20.58	20.22	20.49	1259273
2011-04-14	20.30	20.61	20.25	20.47	1199396
2011-04-15	20.72	21.57	20.63	21.50	4205896
2011-04-18	21.25	21.25	20.61	21.07	3225252
2011-04-19	21.09	21.18	20.68	20.80	2529731
2011-04-20	21.09	21.29	20.96	21.07	1782409
2011-04-21	21.23	21.29	20.97	21.14	1365178
2011-04-25	21.11	21.34	20.85	21.28	1455484
2011-04-26	21.29	21.71	21.23	21.65	1857266
2011-04-27	21.63	22.03	21.52	21.99	2175868
2011-04-28	21.95	21.99	21.61	21.84	1650244
2011-04-29	21.86	21.91	21.49	21.52	1780001
2011-05-02	21.59	21.69	21.11	21.43	1394676
2011-05-03	21.41	21.71	21.16	21.33	3530934
2011-05-04	21.37	21.82	21.01	21.31	3101507
2011-05-05	21.23	22.05	21.00	21.77	1832063
2011-05-06	22.05	22.27	21.69	21.69	1593664
2011-05-09	21.77	22.51	21.68	22.30	1887763
2011-05-10	22.33	22.64	22.30	22.51	1320421
2011-05-11	22.53	22.74	22.23	22.44	1614882
2011-05-12	22.31	23.00	22.09	22.90	1355776
2011-05-13	22.96	23.16	22.77	22.91	1478364
2011-05-16	22.79	22.87	22.36	22.37	1402887
2011-05-17	22.39	22.48	21.69	21.85	3040863
2011-05-18	21.97	22.62	21.81	22.50	1579440
2011-05-19	22.50	22.56	22.01	22.26	2415931
2011-05-20	24.50	25.25	24.27	25.11	9678974
2011-05-23	24.87	25.50	24.53	24.55	4650431
2011-05-24	24.75	25.18	24.73	24.86	2561937
2011-05-25	24.60	24.77	24.38	24.58	2290955
2011-05-26	24.49	24.87	24.48	24.75	2779661
2011-05-27	24.51	24.95	24.51	24.92	1514512
2011-05-31	25.28	25.33	24.70	24.94	5518137
2011-06-01	24.93	25.17	24.29	24.32	2759371
2011-06-02	24.28	24.31	23.77	23.87	2819853
2011-06-03	23.61	23.99	23.39	23.63	3750638
2011-06-06	23.65	23.67	22.84	22.85	2310139
2011-06-07	22.98	23.30	22.68	22.70	2598609
2011-06-08	22.58	22.60	21.96	22.02	3421337
2011-06-09	22.10	22.45	22.03	22.41	2642115
2011-06-10	22.28	22.32	21.69	21.82	2260558
2011-06-13	21.86	22.50	21.86	22.40	2926936
2011-06-14	22.53	23.17	22.40	22.95	2149080
2011-06-15	22.72	23.16	22.55	22.77	2507988
2011-06-16	22.69	22.90	22.14	22.45	2064548
2011-06-17	22.66	23.05	22.53	22.82	4365187
2011-06-20	22.81	23.51	22.67	23.41	1874087
2011-06-21	23.61	24.14	23.56	24.12	2467496
2011-06-22	23.95	24.42	23.76	23.82	3046846
2011-06-23	23.52	24.33	23.45	24.29	4113839
2011-06-24	24.35	24.83	23.56	24.24	5544527
2011-06-27	24.08	24.29	23.86	23.90	2794955
2011-06-28	24.18	24.65	24.17	24.25	3537457
2011-06-29	24.41	24.55	23.88	24.00	3175661
2011-06-30	24.12	24.25	23.66	23.76	2689855
2011-07-01	23.87	24.28	23.55	24.10	2583431
2011-07-05	24.15	24.16	23.61	23.81	2878798
2011-07-06	23.84	24.04	23.26	23.32	3523640
2011-07-07	23.74	24.32	23.74	23.95	4236708
2011-07-08	23.65	24.08	23.46	23.99	1983053
2011-07-11	23.71	24.00	23.32	23.49	1610522
2011-07-12	23.42	23.58	23.21	23.24	1741027
2011-07-13	23.27	23.74	23.21	23.52	1983721
2011-07-14	23.57	23.84	22.93	23.21	2089423
2011-07-15	23.33	23.33	23.00	23.26	1064107
2011-07-18	23.20	23.40	22.85	23.11	1073832
2011-07-19	23.33	23.79	23.27	23.76	1599438
2011-07-20	23.74	23.74	23.11	23.20	2038319
2011-07-21	23.26	23.30	22.57	22.62	3728394
2011-07-22	22.65	23.01	22.54	22.85	1322527
2011-07-25	22.62	22.86	22.46	22.63	1529373
2011-07-26	22.64	22.99	22.56	22.85	1539237
2011-07-27	22.69	22.69	21.88	21.91	1826546
2011-07-28	21.89	22.21	21.71	21.74	1895202
2011-07-29	21.47	21.86	21.06	21.73	1830196
2011-08-01	21.93	22.12	21.19	21.62	2090426
2011-08-02	21.49	21.68	20.72	20.73	2127275
2011-08-03	20.65	20.95	20.17	20.74	4074927
2011-08-04	20.48	20.65	19.34	19.37	3639745
2011-08-05	19.58	19.59	17.97	18.50	5622558
2011-08-08	17.91	18.35	16.66	16.77	4381066
2011-08-09	17.14	18.23	16.84	18.23	4747239
2011-08-10	17.69	18.08	17.29	17.34	4380065
2011-08-11	17.58	18.86	17.58	18.60	3196490
2011-08-12	18.74	19.31	18.33	18.86	2746763
2011-08-15	19.08	19.30	18.56	19.30	2388576
2011-08-16	19.03	19.40	18.76	19.25	3063695
2011-08-17	19.39	19.56	18.45	18.68	3859423
2011-08-18	18.02	18.04	17.18	17.56	4877087
2011-08-19	18.29	19.13	17.77	17.79	8868481
2011-08-22	18.27	18.59	18.01	18.32	5098581
2011-08-23	18.41	19.64	18.02	19.61	3592799
2011-08-24	19.42	20.09	19.24	20.00	3940590
2011-08-25	20.18	20.45	19.55	19.63	3672315
2011-08-26	19.45	20.37	19.41	20.31	2855740
2011-08-29	20.50	20.79	20.44	20.76	1915796
2011-08-30	20.63	21.19	20.30	21.04	2481680
2011-08-31	21.17	21.64	20.74	20.87	2137851
2011-09-01	20.94	21.15	20.23	20.27	2433771
2011-09-02	19.79	19.90	19.28	19.58	1898220
2011-09-06	18.92	19.55	18.78	19.43	1916203
2011-09-07	20.05	20.86	19.90	20.84	2212160
2011-09-08	20.56	20.92	19.71	19.98	2743040
2011-09-09	19.79	20.08	19.34	19.71	2782664
2011-09-12	19.38	19.79	19.18	19.61	3711182
2011-09-13	19.76	20.62	19.62	20.52	3336791
2011-09-14	20.67	21.53	20.62	21.26	3730990
2011-09-15	21.53	21.94	21.08	21.80	3128136
2011-09-16	21.78	22.18	21.67	21.88	2450147
2011-09-19	21.22	21.95	21.20	21.85	1857209
2011-09-20	21.98	22.00	21.09	21.10	1986119
2011-09-21	21.05	21.35	20.39	20.41	1982651
2011-09-22	19.82	20.23	19.37	20.03	3270461
2011-09-23	20.29	21.56	20.27	21.23	2964474
2011-09-26	21.33	21.99	21.13	21.95	2925942
2011-09-27	22.49	22.83	22.14	22.26	1983509
2011-09-28	22.28	22.45	21.27	21.46	2992131
2011-09-29	21.91	22.00	20.62	21.43	2036316
2011-09-30	21.05	21.43	20.08	20.09	3020757
2011-10-03	20.01	20.24	19.27	19.34	4232352
2011-10-04	19.04	19.73	18.30	19.70	3672356
2011-10-05	19.76	20.62	19.70	20.48	2801949
2011-10-06	20.47	21.51	20.46	21.45	2511403
2011-10-07	21.56	21.89	20.99	21.10	2036928
2011-10-10	21.54	21.84	21.39	21.69	1211647
2011-10-11	21.57	21.57	21.04	21.42	2558434
2011-10-12	21.46	21.66	21.18	21.32	2594660
2011-10-13	21.31	21.55	20.83	21.24	1911057
2011-10-14	21.51	21.71	21.09	21.63	1086355
2011-10-17	21.43	21.76	20.83	20.92	1701052
2011-10-18	20.80	21.66	20.10	21.39	1894581
2011-10-19	21.28	22.33	21.17	21.86	3739057
2011-10-20	21.85	22.14	21.54	22.06	1796804
2011-10-21	22.36	22.54	21.89	22.16	1834658
2011-10-24	22.16	22.65	22.16	22.49	2680290
2011-10-25	22.23	22.58	22.06	22.22	1443207
2011-10-26	22.58	22.58	21.65	22.04	2167901
2011-10-27	22.78	23.02	22.35	22.79	2694554
2011-10-28	22.65	22.97	22.19	22.52	2475695
2011-10-31	22.18	22.44	21.84	21.86	2229351
2011-11-01	21.12	21.69	20.82	20.89	4637485
2011-11-02	21.14	21.98	20.95	21.96	4488644
2011-11-03	22.07	22.59	21.01	22.50	4887829
2011-11-04	22.20	22.45	21.91	22.27	2142733
2011-11-07	22.21	22.37	21.76	22.17	2711724
2011-11-08	22.22	22.31	21.48	22.04	2505434
2011-11-09	21.46	21.63	20.97	21.09	3101533
2011-11-10	21.67	22.31	21.66	22.18	5027752
2011-11-11	22.56	23.50	22.41	23.22	3179397
2011-11-14	23.15	23.46	22.62	22.86	2788797
2011-11-15	22.90	23.02	22.49	22.57	3155276
2011-11-16	22.48	22.64	21.89	21.97	2485897
2011-11-17	22.04	22.10	21.50	21.82	3750017
2011-11-18	23.51	23.69	22.05	22.38	5192002
2011-11-21	22.07	22.45	21.77	22.31	2771607
2011-11-22	22.20	22.40	21.86	21.90	2228995
2011-11-23	21.63	21.71	21.34	21.35	1657903
2011-11-25	21.21	21.53	21.03	21.12	1353823
2011-11-28	22.82	23.56	22.67	23.07	4315555
2011-11-29	23.21	23.21	22.59	22.86	1983855
2011-11-30	23.71	23.92	23.17	23.59	3378830
2011-12-01	23.46	24.12	23.25	23.88	2075776
2011-12-02	24.06	24.74	23.97	24.59	3733922
2011-12-05	24.93	25.28	24.68	25.08	3844893
2011-12-06	25.04	25.06	24.17	24.90	3973708
2011-12-07	24.63	25.10	24.35	25.00	3548468
2011-12-08	24.89	25.00	24.63	24.81	2324434
2011-12-09	24.89	25.28	24.66	25.19	2246490
2011-12-12	24.93	25.10	24.61	25.08	1489506
2011-12-13	25.27	25.28	24.07	24.25	1720010
2011-12-14	24.08	24.32	23.43	23.62	2327826
2011-12-15	24.01	24.09	23.55	23.85	1850405
2011-12-16	24.00	24.53	23.82	23.97	2720730
2011-12-19	24.16	24.22	22.89	22.96	3644753
2011-12-20	23.34	23.41	22.51	23.34	5323020
2011-12-21	23.37	23.39	22.47	23.32	3463314
2011-12-22	23.95	24.39	23.40	23.46	3326550
2011-12-23	23.58	23.71	23.30	23.70	690084
2011-12-27	23.60	23.97	23.50	23.77	817008
2011-12-28	23.68	23.89	23.59	23.62	1147927
2011-12-29	23.65	24.06	23.59	24.00	1290867
2011-12-30	23.95	24.31	23.84	23.84	1744573
2012-01-03	24.29	24.55	23.97	23.99	2252232
2012-01-04	23.91	24.35	23.81	24.12	1807969
2012-01-05	23.91	24.83	23.48	24.74	2859327
2012-01-06	24.65	25.12	24.46	24.96	2213328
2012-01-09	24.97	25.04	24.64	25.03	1675225
2012-01-10	25.32	25.32	24.84	24.99	1609685
2012-01-11	24.80	25.05	24.56	24.65	1474521
2012-01-12	24.75	24.96	24.41	24.78	1232248
2012-01-13	24.59	24.89	24.43	24.71	1572202
2012-01-17	24.99	25.13	24.60	24.69	1358268
2012-01-18	24.75	25.33	24.58	25.16	2451773
2012-01-19	25.24	25.80	25.22	25.73	1468359
2012-01-20	25.74	25.99	25.51	25.99	1956316
2012-01-23	25.92	26.38	25.55	26.03	2513495
2012-01-24	25.88	26.22	25.85	26.08	2096435
2012-01-25	26.11	26.72	25.98	26.67	2159166
2012-01-26	26.82	26.82	26.02	26.28	1425810
2012-01-27	26.18	26.64	26.15	26.44	1837076
2012-01-30	26.24	26.55	26.10	26.39	1110023
2012-01-31	26.59	26.63	26.00	26.24	1304159
2012-02-01	26.47	26.87	26.29	26.65	1607585
2012-02-02	26.69	26.79	26.33	26.53	1265199
2012-02-03	26.89	27.16	26.65	27.00	1451287
2012-02-06	26.86	27.32	26.81	27.10	1297691
2012-02-07	27.01	27.13	26.75	26.77	1645845
2012-02-08	26.83	27.05	26.56	26.70	1260409
2012-02-09	26.76	26.85	26.41	26.68	1219507
2012-02-10	26.48	26.95	26.40	26.93	1497320
2012-02-13	27.04	27.21	26.70	27.07	2039722
2012-02-14	26.94	27.69	26.87	27.68	2229256
2012-02-15	27.99	28.36	27.72	27.81	1976088
2012-02-16	27.85	28.27	27.85	28.17	1428099
2012-02-17	28.24	28.58	28.19	28.20	1282940
2012-02-21	28.34	28.50	27.86	28.05	917236
2012-02-22	28.01	28.56	28.00	28.36	1342435
2012-02-23	28.65	29.02	28.43	28.72	1355049
2012-02-24	28.76	29.00	28.40	28.52	1359565
2012-02-27	28.45	29.04	28.44	28.89	2357022
2012-02-28	29.00	29.17	28.70	29.01	2148425
2012-02-29	29.22	29.44	28.94	29.17	2986225
2012-03-01	29.22	29.52	28.95	29.52	4567508
2012-03-02	29.81	30.06	28.84	28.97	6250982
2012-03-05	29.00	29.51	28.81	29.41	3454404
2012-03-06	29.11	29.69	29.01	29.62	3360519
2012-03-07	29.78	30.03	29.56	29.93	2080746
2012-03-08	30.10	30.17	29.72	30.12	2708937
2012-03-09	30.13	30.39	30.01	30.26	1298958
2012-03-12	30.19	30.28	29.88	29.91	1824298
2012-03-13	30.00	30.29	29.74	30.29	2322075
2012-03-14	30.32	30.42	29.93	30.27	1243118
2012-03-15	30.17	30.47	29.89	30.35	1454304
2012-03-16	30.33	30.36	29.70	29.73	1863736
2012-03-19	29.74	30.16	29.57	30.07	1289488
2012-03-20	29.92	30.54	29.92	30.41	2071617
2012-03-21	30.44	30.95	30.35	30.92	1735331
2012-03-22	30.68	31.33	30.56	31.19	2372326
2012-03-23	31.11	31.17	30.41	30.98	3040814
2012-03-26	31.58	32.18	31.39	32.11	2284179
2012-03-27	32.16	32.27	31.54	31.61	2043696
2012-03-28	31.68	31.79	31.08	31.53	1598766
2012-03-29	31.32	31.62	31.03	31.56	1692791
2012-03-30	31.55	31.65	30.69	31.05	2814775
2012-04-02	31.11	31.42	31.02	31.12	1796340
2012-04-03	31.19	31.82	31.06	31.68	1766068
2012-04-04	31.46	31.81	30.97	31.18	1836531
2012-04-05	31.16	31.70	31.08	31.40	1179957
2012-04-09	30.88	31.24	30.55	31.22	1384812
2012-04-10	31.07	31.07	29.96	30.14	1831213
2012-04-11	30.22	30.47	29.79	30.01	3271041
2012-04-12	30.10	30.57	29.98	30.52	1763636
2012-04-13	30.62	30.89	30.33	30.60	1918696
2012-04-16	30.67	31.04	30.41	30.71	1713381
2012-04-17	30.97	31.42	30.82	31.21	1673231
2012-04-18	31.00	31.61	30.96	31.55	1654950
2012-04-19	31.49	31.72	30.80	30.99	2211743
2012-04-20	31.01	31.18	30.58	31.00	1867389
2012-04-23	30.65	30.70	30.03	30.36	1272620
2012-04-24	30.46	30.60	29.66	29.91	1274923
2012-04-25	30.15	30.62	30.10	30.53	1225450
2012-04-26	30.44	30.96	30.33	30.89	1083309
2012-04-27	31.01	31.35	30.47	30.91	2116844
2012-04-30	30.93	30.93	30.40	30.59	1636820
2012-05-01	30.61	31.15	30.49	30.84	1284105
2012-05-02	30.65	31.89	30.61	31.82	1769343
2012-05-03	31.85	32.09	31.38	31.58	1422280
2012-05-04	31.37	31.70	30.59	30.69	1846599
2012-05-07	30.46	30.65	29.85	29.98	3031644
2012-05-08	29.68	29.72	28.21	29.13	4775550
2012-05-09	28.79	29.34	28.55	28.96	2095943
2012-05-10	29.30	29.63	28.86	29.34	2134067
2012-05-11	29.19	29.76	29.04	29.15	2451242
2012-05-14	28.82	29.46	28.54	28.94	3118268
2012-05-15	28.88	29.38	28.74	28.82	2670854
2012-05-16	28.91	29.20	28.66	28.93	2703338
2012-05-17	28.88	28.96	27.86	28.01	5258674
2012-05-18	31.64	31.83	30.22	30.33	8588856
2012-05-21	30.37	30.98	29.91	30.42	4106520
2012-05-22	30.65	31.58	30.57	31.03	3565545
2012-05-23	30.81	31.57	30.50	31.55	2885923
2012-05-24	31.63	32.36	31.53	32.31	4498374
2012-05-25	32.37	32.85	32.29	32.42	2746092
2012-05-29	33.29	33.29	32.39	32.77	1992434
2012-05-30	32.51	32.51	31.97	32.04	1755898
2012-05-31	32.02	32.08	31.31	31.74	6245412
2012-06-01	30.37	31.17	30.03	30.37	2614830
2012-06-04	30.35	30.64	29.58	29.97	2868162
2012-06-05	29.97	30.46	29.82	30.39	1839075
2012-06-06	30.71	31.24	30.64	31.16	2575061
2012-06-07	31.45	32.19	30.24	30.56	1854084
2012-06-08	30.53	31.27	30.48	31.19	2116250
2012-06-11	31.49	31.71	30.43	30.47	1643668
2012-06-12	30.63	30.97	30.27	30.91	1427922
2012-06-13	30.80	30.97	29.58	29.75	3090960
2012-06-14	29.87	30.15	29.42	29.75	2320962
2012-06-15	29.91	30.00	29.67	29.83	1773340
2012-06-18	29.59	29.90	29.15	29.86	2072900
2012-06-19	30.05	30.05	29.49	29.74	3507118
2012-06-20	29.71	30.00	29.52	29.83	1843823
2012-06-21	30.00	30.00	29.25	29.39	2314535
2012-06-22	29.59	29.67	29.10	29.17	2416270
2012-06-25	28.81	28.93	28.43	28.57	2033850
2012-06-26	28.68	29.54	28.49	29.25	2446378
2012-06-27	29.25	29.49	29.02	29.29	2297281
2012-06-28	28.97	29.22	28.47	28.87	2090843
2012-06-29	29.81	30.70	29.75	30.58	3863082
2012-07-02	30.45	31.01	30.45	30.74	1813512
2012-07-03	30.65	31.25	30.65	31.00	733129
2012-07-05	30.84	31.81	30.84	31.70	2190505
2012-07-06	31.30	31.75	31.03	31.31	1943319
2012-07-09	31.10	31.35	30.97	31.24	1651689
2012-07-10	31.44	31.91	31.42	31.61	1954996
2012-07-11	31.52	31.89	31.19	31.81	3552544
2012-07-12	31.51	32.56	31.40	32.22	3918396
2012-07-13	32.24	33.18	32.23	33.05	2380927
2012-07-16	32.88	33.44	32.74	32.83	2667840
2012-07-17	33.08	33.47	32.56	32.95	2064939
2012-07-18	32.85	33.66	32.64	33.45	2415707
2012-07-19	33.59	34.00	33.28	33.76	2040498
2012-07-20	33.42	33.44	32.81	32.96	1844514
2012-07-23	32.57	32.93	32.02	32.63	1591065
2012-07-24	32.77	32.96	32.40	32.69	1504882
2012-07-25	32.82	32.91	32.30	32.35	1804905
2012-07-26	32.92	33.11	32.40	32.94	1410729
2012-07-27	33.26	33.89	33.13	33.64	1625546
2012-07-30	33.62	33.94	33.37	33.54	1137385
2012-07-31	33.38	33.70	32.97	33.02	1149890
2012-08-01	33.29	33.37	32.61	32.79	1435703
2012-08-02	32.51	33.27	32.51	32.92	1325218
2012-08-03	33.54	34.10	33.43	33.92	1115080
2012-08-06	34.01	34.40	33.73	33.74	1318566
2012-08-07	34.10	34.66	34.04	34.47	2107220
2012-08-08	34.33	34.92	34.11	34.62	1815749
2012-08-09	34.61	34.79	34.01	34.54	1970068
2012-08-10	34.61	34.69	33.81	34.12	1457632
2012-08-13	34.11	34.42	33.72	34.32	1730235
2012-08-14	34.48	34.68	34.16	34.27	1770663
2012-08-15	34.31	34.56	34.11	34.52	1195219
2012-08-16	34.57	34.80	34.47	34.49	2487735
2012-08-17	35.68	36.00	34.96	35.09	6020337
2012-08-20	35.10	35.24	34.15	34.27	2224983
2012-08-21	34.35	34.72	34.26	34.39	1205459
2012-08-22	34.27	34.66	34.27	34.52	1200923
2012-08-23	34.52	34.52	33.85	34.04	1505230
2012-08-24	33.94	34.13	33.83	34.02	1102187
2012-08-27	34.24	34.37	34.06	34.21	1728205
2012-08-28	34.20	34.52	34.19	34.38	1291752
2012-08-29	34.52	34.70	34.35	34.46	1565673
2012-08-30	34.40	34.70	34.32	34.49	1261394
2012-08-31	34.70	34.72	34.13	34.57	1051396
2012-09-04	34.58	35.55	34.46	35.46	2539133
2012-09-05	35.54	35.55	35.12	35.31	2317379
2012-09-06	35.66	36.33	35.57	36.33	2464291
2012-09-07	36.45	36.81	36.32	36.45	1984089
2012-09-10	36.53	37.20	36.37	36.83	2382519
2012-09-11	36.77	37.16	36.36	36.50	1574468
2012-09-12	36.38	37.10	36.38	36.92	1741411
2012-09-13	36.88	37.36	36.60	37.10	2174916
2012-09-14	37.05	37.28	36.75	36.87	1959976
2012-09-17	36.73	36.94	36.54	36.76	1809860
2012-09-18	36.66	36.69	35.93	36.05	1388089
2012-09-19	36.26	36.86	36.19	36.64	1627782
2012-09-20	36.45	37.50	36.45	37.27	2587333
2012-09-21	37.59	37.65	36.47	36.53	2606093
2012-09-24	36.44	36.52	36.19	36.26	1340120
2012-09-25	36.40	36.55	35.79	35.79	1633934
2012-09-26	35.75	36.08	35.50	35.78	1287469
2012-09-27	35.87	36.13	35.50	36.04	1420038
2012-09-28	35.59	35.70	35.03	35.50	2684501
2012-10-01	35.66	35.68	35.08	35.24	2230900
2012-10-02	35.44	35.44	34.95	35.04	2492992
2012-10-03	35.19	35.41	34.91	35.01	2058577
2012-10-04	35.14	35.35	34.92	35.21	2120683
2012-10-05	35.48	35.85	35.43	35.65	1704301
2012-10-08	35.50	36.03	35.47	35.52	1066856
2012-10-09	35.38	35.62	35.14	35.24	1217806
2012-10-10	34.83	35.48	34.82	34.89	1775095
2012-10-11	35.10	35.32	34.57	34.65	1106861
2012-10-12	34.68	34.81	34.46	34.80	1108548
2012-10-15	34.81	35.24	34.74	35.20	913924
2012-10-16	35.36	36.17	35.36	36.05	1721577
2012-10-17	35.93	36.43	35.90	36.14	1469176
2012-10-18	36.11	36.33	35.97	36.23	1233730
2012-10-19	36.08	36.20	35.59	35.96	1592073
2012-10-22	35.84	35.95	35.02	35.30	1916092
2012-10-23	34.94	35.21	34.34	34.90	1515224
2012-10-24	35.13	35.13	34.31	34.35	1574880
2012-10-25	34.70	34.84	33.79	33.97	1388120
2012-10-26	33.89	33.97	32.78	33.49	2405440
2012-10-31	33.53	34.05	33.02	33.50	1300502
2012-11-01	33.49	34.54	32.99	34.36	2130626
2012-11-02	34.57	34.66	33.95	33.97	1416188
2012-11-05	33.97	34.50	33.87	34.42	1536104
2012-11-06	34.50	34.79	34.40	34.44	1728511
2012-11-07	34.22	34.40	33.88	33.96	2342148
2012-11-08	33.85	33.97	32.07	32.13	4406717
2012-11-09	32.17	32.95	31.62	32.59	2622262
2012-11-12	32.63	32.74	32.10	32.35	1325053
2012-11-13	32.29	33.01	32.07	32.62	1820171
2012-11-14	32.84	32.95	31.66	31.76	2843602
2012-11-15	31.81	32.19	31.13	31.85	3138905
2012-11-16	33.80	34.06	32.47	33.27	6542935
2012-11-19	33.54	33.94	33.15	33.56	3406824
2012-11-20	33.63	34.13	33.52	33.74	2437105
2012-11-21	33.58	34.19	33.58	34.07	1342108
2012-11-23	34.06	34.84	34.06	34.82	790045
2012-11-26	34.77	34.95	34.31	34.88	3221063
2012-11-27	35.14	35.41	34.44	34.46	2161708
2012-11-28	34.54	35.61	34.50	35.49	2357049
2012-11-29	35.45	35.86	35.32	35.72	1755952
2012-11-30	35.75	35.96	35.50	35.84	1946688
2012-12-03	36.09	36.09	35.42	35.50	2066501
2012-12-04	35.49	35.89	35.29	35.60	2280279
2012-12-05	35.60	35.66	34.73	34.98	2454239
2012-12-06	35.02	35.36	34.76	35.18	1440438
2012-12-07	35.33	35.44	34.95	35.26	1190808
2012-12-10	35.14	35.29	34.76	35.04	1860411
2012-12-11	35.19	35.33	34.43	34.63	1202437
2012-12-12	34.83	34.83	33.37	33.39	2605568
2012-12-13	33.46	33.54	32.55	32.60	4997611
2012-12-14	32.81	32.81	32.16	32.51	3704434
2012-12-17	32.56	33.39	32.53	33.31	2274596
2012-12-18	33.31	33.65	33.21	33.44	1831997
2012-12-19	33.41	33.51	33.07	33.15	1401253
2012-12-20	33.13	33.41	32.78	33.14	2759513
2012-12-21	32.68	33.67	32.67	33.66	3698231
2012-12-24	33.38	33.71	33.12	33.13	905043
2012-12-26	33.14	33.15	31.95	32.08	1669030
2012-12-27	32.11	32.13	31.07	31.95	2809049
2012-12-28	31.75	32.30	31.57	31.80	1429000
2012-12-31	31.71	32.26	31.67	32.12	1878101
2013-01-02	32.67	33.00	31.12	31.60	5168752
2013-01-03	31.75	32.55	31.71	32.50	3140211
2013-01-04	32.45	33.31	32.19	33.13	3824875
2013-01-07	33.13	33.21	32.75	32.79	3111687
2013-01-08	32.81	33.20	32.71	33.16	2416684
2013-01-09	33.18	33.32	32.73	33.01	1658163
2013-01-10	33.10	33.51	33.05	33.49	3646074
2013-01-11	33.46	33.59	33.18	33.57	2080153
2013-01-14	33.50	33.69	33.16	33.26	1666742
2013-01-15	33.01	34.19	33.01	34.05	2312741
2013-01-16	33.84	34.10	33.39	33.82	2090578
2013-01-17	33.91	34.04	33.45	33.73	3543431
2013-01-18	33.81	33.81	33.21	33.54	1673571
2013-01-22	33.51	33.93	33.20	33.72	2014022
2013-01-23	33.70	33.72	33.15	33.45	2811435
2013-01-24	33.59	34.27	33.59	33.80	2123430
2013-01-25	34.05	34.33	33.91	34.33	2137582
2013-01-28	34.46	34.61	34.11	34.32	1183401
2013-01-29	34.18	34.51	34.07	34.50	1340310
2013-01-30	34.46	34.68	34.37	34.41	1260836
2013-01-31	34.42	34.84	34.31	34.35	1215710
2013-02-01	34.60	34.62	34.11	34.56	1360686
2013-02-04	34.32	34.46	33.67	33.90	1235679
2013-02-05	33.99	34.32	33.77	34.15	1093931
2013-02-06	34.22	34.72	34.16	34.60	1501912
2013-02-07	34.75	34.86	34.19	34.57	1485374
2013-02-08	34.69	34.96	34.63	34.85	956594
2013-02-11	34.79	34.88	34.57	34.84	1156923
2013-02-12	34.85	35.03	34.69	34.72	1197578
2013-02-13	34.72	34.89	33.15	33.44	3338838
2013-02-14	33.43	33.67	33.05	33.29	1891509
2013-02-15	33.27	33.87	33.19	33.51	2457908
2013-02-19	33.59	34.20	33.19	34.07	1938839
2013-02-20	34.04	34.54	34.00	34.35	2914783
2013-02-21	34.39	34.94	34.15	34.29	2885457
2013-02-22	34.30	34.59	33.72	33.96	1759711
2013-02-25	33.98	34.02	33.13	33.13	1707074
2013-02-26	33.14	33.59	32.84	33.04	1691407
2013-02-27	33.06	34.01	33.04	33.88	1402554
2013-02-28	34.11	34.39	33.95	34.19	1634071
2013-03-01	34.09	34.56	33.98	34.55	1651200
2013-03-04	34.36	35.00	34.36	34.49	1940008
2013-03-05	34.81	35.35	34.68	35.34	2353291
2013-03-06	35.42	35.64	34.94	35.17	3687642
2013-03-07	35.16	35.50	34.96	35.31	2188266
2013-03-08	33.50	33.66	31.79	32.79	9830253
2013-03-11	32.73	32.79	32.10	32.49	4765981
2013-03-12	32.40	33.15	32.36	32.76	3065484
2013-03-13	32.88	33.28	32.80	32.94	1862777
2013-03-14	33.12	33.34	32.89	33.00	2308642
2013-03-15	33.08	33.14	32.33	32.36	2989452
2013-03-18	32.16	32.36	32.07	32.15	2651511
2013-03-19	32.08	32.23	31.30	31.95	4623578
2013-03-20	32.17	34.25	32.07	32.21	5448439
2013-03-21	32.15	32.53	32.06	32.28	5061255
2013-03-22	32.79	33.91	32.73	33.31	4861322
2013-03-25	33.31	33.50	32.76	33.04	3441440
2013-03-26	33.13	33.94	33.06	33.79	3642597
2013-03-27	33.58	34.22	33.40	34.12	3143143
2013-03-28	34.15	34.77	33.99	34.24	2795189
2013-04-01	34.20	34.29	33.52	33.82	1551339
2013-04-02	34.04	34.12	33.61	33.75	3023263
2013-04-03	33.90	34.41	33.10	33.21	3516406
2013-04-04	33.24	33.46	32.95	33.15	4124105
2013-04-05	32.86	33.39	32.57	33.36	2453651
2013-04-08	33.40	33.54	33.15	33.25	1229475
2013-04-09	33.42	33.68	32.96	32.96	2306042
2013-04-10	33.02	33.86	33.02	33.76	1576902
2013-04-11	33.76	34.60	33.71	34.06	2481103
2013-04-12	34.21	34.53	33.95	34.51	1968608
2013-04-15	34.29	34.42	33.39	33.47	2807262
2013-04-16	33.56	33.72	32.96	33.31	2931248
2013-04-17	32.87	32.97	32.11	32.47	2777082
2013-04-18	32.60	32.65	31.70	31.79	3005362
2013-04-19	31.88	32.36	31.36	31.92	2467493
2013-04-22	32.02	32.82	31.90	32.77	2505729
2013-04-23	32.96	33.40	32.38	32.52	2534712
2013-04-24	32.53	32.87	32.23	32.34	1948468
2013-04-25	32.53	33.49	32.42	33.40	2646859
2013-04-26	33.30	33.73	33.29	33.69	1821056
2013-04-29	33.71	34.20	33.63	33.92	1743573
2013-04-30	34.07	34.87	33.97	34.87	2682514
2013-05-01	34.89	34.90	34.59	34.66	2144056
2013-05-02	34.71	35.13	34.68	34.91	2204055
2013-05-03	35.18	35.45	35.14	35.28	2752433
2013-05-06	35.27	35.31	34.87	35.06	2075040
2013-05-07	35.21	35.84	34.91	35.69	2789040
2013-05-08	35.61	35.87	35.42	35.86	1794781
2013-05-09	35.80	36.31	35.80	35.97	2004007
2013-05-10	35.99	36.27	35.88	36.17	1364160
2013-05-13	36.17	36.32	36.05	36.30	1301086
2013-05-14	36.32	36.42	35.84	36.35	1998523
2013-05-15	36.39	36.72	36.23	36.55	1454086
2013-05-16	36.47	36.76	36.26	36.40	1350625
2013-05-17	36.51	36.94	36.29	36.92	2108974
2013-05-20	36.83	36.87	36.40	36.59	2088898
2013-05-21	36.74	36.99	36.29	36.30	2903845
2013-05-22	36.33	36.54	35.68	35.83	2517607
2013-05-23	35.53	35.84	35.41	35.68	3677787
2013-05-24	33.74	34.02	32.61	33.90	10437443
2013-05-28	34.56	35.05	33.97	34.10	5974764
2013-05-29	33.99	34.26	33.79	34.02	3914886
2013-05-30	34.03	34.25	33.82	34.01	4058214
2013-05-31	33.95	34.75	33.75	34.32	3199058
2013-06-03	34.27	34.36	33.91	34.27	3093001
2013-06-04	34.29	34.85	34.26	34.81	2779218
2013-06-05	34.66	34.86	34.00	34.06	2976325
2013-06-06	34.07	34.49	33.81	34.49	1600618
2013-06-07	34.74	35.08	34.49	34.93	1867690
2013-06-10	35.24	35.46	35.06	35.22	2434056
2013-06-11	34.87	35.24	34.56	34.58	1960213
2013-06-12	34.75	35.00	34.08	34.16	2261666
2013-06-13	34.25	34.57	33.99	34.46	2461177
2013-06-14	34.39	35.08	34.35	34.77	2172436
2013-06-17	35.00	35.19	34.54	34.66	1535389
2013-06-18	34.75	35.46	34.72	35.41	2673619
2013-06-19	35.45	36.03	35.37	35.50	2819208
2013-06-20	35.27	35.34	34.77	34.95	3065552
2013-06-21	35.10	35.26	34.71	34.98	3151121
2013-06-24	34.67	34.71	34.02	34.36	1692910
2013-06-25	34.66	34.85	34.52	34.57	1810885
2013-06-26	34.90	34.90	33.53	33.90	3561687
2013-06-27	34.19	34.43	34.04	34.25	2416530
2013-06-28	34.26	35.37	34.25	35.13	3351699
2013-07-01	35.49	36.01	35.26	35.36	2102402
2013-07-02	35.40	36.02	35.34	35.69	1847351
2013-07-03	35.55	35.75	35.23	35.44	536414
2013-07-05	35.73	35.91	35.24	35.76	1158775
2013-07-08	35.72	37.03	35.72	36.66	2837862
2013-07-09	36.74	36.85	36.50	36.60	1746886
2013-07-10	36.68	37.03	36.49	36.75	1991627
2013-07-11	37.21	37.24	36.50	36.78	2115952
2013-07-12	36.83	37.18	36.80	37.05	1834206
2013-07-15	37.28	37.70	37.04	37.11	1706246
2013-07-16	37.15	37.22	36.28	36.41	2125813
2013-07-17	36.42	36.61	36.10	36.23	1094619
2013-07-18	36.39	36.94	36.33	36.58	1324060
2013-07-19	36.50	36.83	36.41	36.49	854906
2013-07-22	36.58	36.82	36.50	36.59	916486
2013-07-23	36.60	36.88	36.32	36.34	2059722
2013-07-24	36.47	36.59	35.47	35.65	2468781
2013-07-25	35.63	36.10	35.55	36.07	1583501
2013-07-26	36.00	36.46	35.91	36.27	1148390
2013-07-29	36.13	36.54	36.12	36.33	1575746
2013-07-30	36.49	36.58	36.13	36.47	1113100
2013-07-31	36.56	36.84	35.91	36.13	1581317
2013-08-01	36.42	37.43	36.17	37.26	2308697
2013-08-02	37.17	37.42	36.78	37.31	1242272
2013-08-05	37.37	37.85	37.27	37.61	1500597
2013-08-06	37.23	37.23	34.92	35.63	6548649
2013-08-07	35.70	35.99	35.36	35.84	3222080
2013-08-08	35.74	36.20	35.62	35.67	3087277
2013-08-09	35.00	35.40	34.06	34.52	4550996
2013-08-12	34.50	35.14	34.38	34.97	1754134
2013-08-13	34.98	35.03	34.55	34.94	1530900
2013-08-14	34.82	35.07	34.51	34.86	1313612
2013-08-15	34.87	34.93	34.40	34.61	1596628
2013-08-16	34.49	34.83	34.40	34.65	1659128
2013-08-19	34.63	34.70	33.96	34.01	2452615
2013-08-20	34.13	35.20	33.97	35.10	2376821
2013-08-21	34.86	34.94	33.95	34.06	2278082
2013-08-22	34.08	34.42	33.80	34.01	2807920
2013-08-23	34.55	34.58	32.50	33.01	4847890
2013-08-26	32.99	33.43	32.88	33.02	2073817
2013-08-27	32.73	32.96	32.09	32.16	2481909
2013-08-28	32.27	32.75	32.25	32.57	2098374
2013-08-29	32.61	32.76	32.33	32.54	1946558
2013-08-30	32.63	32.67	32.08	32.20	1525281
2013-09-03	32.51	32.66	31.91	32.08	2054915
2013-09-04	32.13	32.94	32.05	32.86	2596195
2013-09-05	32.94	33.27	32.74	32.84	1810940
2013-09-06	32.89	32.97	32.32	32.65	2137803
2013-09-09	32.90	33.52	32.81	33.14	1851569
2013-09-10	33.44	33.58	33.16	33.31	2222372
2013-09-11	33.40	33.61	33.24	33.50	1298293
2013-09-12	33.50	33.62	32.81	32.92	1393560
2013-09-13	33.04	33.10	32.65	32.82	1146346
2013-09-16	33.16	33.26	32.61	32.80	2272678
2013-09-17	32.89	33.39	32.88	33.36	1410482
2013-09-18	33.26	33.74	32.94	33.67	1238426
2013-09-19	33.70	33.76	33.35	33.37	1407890
2013-09-20	33.55	33.55	32.84	32.97	2197397
2013-09-23	32.93	33.03	32.56	32.68	1176278
2013-09-24	32.68	33.16	32.40	33.08	2059446
2013-09-25	33.01	33.08	32.10	32.54	2616670
2013-09-26	32.68	33.20	32.59	32.76	1502858
2013-09-27	34.05	34.33	33.51	34.10	3353130
2013-09-30	33.73	34.06	33.53	33.94	2095687
2013-10-01	33.89	34.37	33.86	34.01	2275486
2013-10-02	33.87	34.00	33.61	33.89	1767800
2013-10-03	33.81	33.89	33.13	33.49	1452566
2013-10-04	33.45	33.60	33.19	33.51	1014589
2013-10-07	33.20	33.32	32.79	32.83	1713170
2013-10-08	32.85	32.88	32.13	32.36	1629115
2013-10-09	32.52	32.84	32.24	32.55	1510620
2013-10-10	32.98	33.32	32.79	33.03	1468281
2013-10-11	32.91	33.00	32.45	32.87	1762540
2013-10-14	32.77	32.98	32.55	32.91	1725260
2013-10-15	32.93	33.05	32.64	32.83	1293724
2013-10-16	32.97	33.34	32.80	33.26	1205908
2013-10-17	33.20	33.41	32.91	33.15	1162562
2013-10-18	33.39	33.92	33.26	33.80	1499210
2013-10-21	33.86	33.92	33.42	33.53	1100280
2013-10-22	33.50	33.87	33.42	33.79	1917651
2013-10-23	33.72	34.00	33.61	33.95	1727401
2013-10-24	34.09	34.33	33.85	34.19	1467937
2013-10-25	34.26	34.38	33.85	34.20	1719189
2013-10-28	34.26	34.73	34.26	34.58	1410887
2013-10-29	34.76	35.13	34.65	35.10	1593327
2013-10-30	34.97	35.21	34.71	34.75	1811074
2013-10-31	34.74	34.86	34.33	34.70	1367510
2013-11-01	34.82	35.17	34.70	34.99	1670100
2013-11-04	34.98	35.07	34.21	34.65	3412422
2013-11-05	34.60	34.91	34.09	34.83	3295548
2013-11-06	34.75	35.59	34.52	35.55	3204201
2013-11-07	35.76	36.20	35.20	35.26	1903691
2013-11-08	35.21	35.98	35.20	35.97	1402807
2013-11-11	35.98	36.36	35.89	36.28	1359956
2013-11-12	36.20	36.46	35.83	35.93	1991925
2013-11-13	35.90	36.80	35.81	36.74	1907656
2013-11-14	36.70	37.23	36.55	37.13	1561437
2013-11-15	37.13	37.20	36.47	37.14	2476042
2013-11-18	37.38	37.46	37.02	37.16	1847220
2013-11-19	37.16	37.43	36.89	37.00	2274058
2013-11-20	37.00	37.13	36.45	36.56	2489279
2013-11-21	36.65	36.81	35.87	36.76	3344736
2013-11-22	38.99	39.15	37.99	38.27	6764673
2013-11-25	38.73	39.13	38.48	38.51	3119519
2013-11-26	38.59	38.77	38.42	38.56	1230678
2013-11-27	38.78	39.04	38.74	38.97	1525648
2013-11-29	39.17	39.22	38.79	38.89	642725
2013-12-02	38.80	39.30	38.77	38.97	1775054
2013-12-03	38.74	39.18	38.55	39.12	1832686
2013-12-04	38.82	39.07	38.40	38.76	2092186
2013-12-05	38.77	39.07	38.55	38.84	1141594
2013-12-06	38.81	39.29	38.81	39.21	1735860
2013-12-09	39.30	39.50	38.62	38.72	1252762
2013-12-10	38.76	38.80	38.31	38.62	2022550
2013-12-11	38.82	39.26	38.78	38.81	1513877
2013-12-12	38.72	38.88	38.36	38.57	1349318
2013-12-13	38.65	39.20	38.59	38.81	1459392
2013-12-16	39.04	39.35	38.86	38.94	1230797
2013-12-17	38.84	39.31	38.84	39.08	1549187
2013-12-18	39.17	40.13	39.08	40.05	2306910
2013-12-19	39.77	40.01	39.43	39.68	1518891
2013-12-20	40.25	41.12	40.02	41.11	4783549
2013-12-23	41.27	41.36	40.68	40.95	1598095
2013-12-24	41.05	41.45	41.05	41.24	745356
2013-12-26	41.25	41.50	41.01	41.05	900230
2013-12-27	41.32	41.46	40.85	40.98	968178
2013-12-30	40.90	41.44	40.71	41.27	1236980
2013-12-31	41.38	41.63	41.31	41.44	729874
2014-01-02	41.36	41.52	40.59	40.78	1559184
2014-01-03	40.59	41.45	40.59	41.25	1567472
2014-01-06	41.31	41.73	41.18	41.25	1444406
2014-01-07	41.34	41.62	41.09	41.25	1597467
2014-01-08	41.17	41.24	40.57	41.11	1576226
2014-01-09	41.41	41.41	40.74	41.05	1543817
2014-01-10	41.08	41.34	40.68	41.26	1536681
2014-01-13	41.21	41.21	40.40	40.62	1505548
2014-01-14	40.63	41.15	40.43	40.86	1341412
2014-01-15	40.86	40.98	40.13	40.18	1618515
2014-01-16	40.28	40.28	39.36	39.49	1772127
2014-01-17	39.66	39.66	38.79	38.89	2266503
2014-01-21	38.93	39.27	38.17	38.71	2974748
2014-01-22	38.81	39.01	38.49	38.59	1705837
2014-01-23	38.48	38.48	37.91	38.21	1326504
2014-01-24	37.96	37.98	37.46	37.47	1870599
2014-01-27	38.10	38.83	38.00	38.01	2477688
2014-01-28	38.08	38.73	37.84	38.18	2046254
2014-01-29	37.92	38.33	37.59	37.63	1714740
2014-01-30	37.99	38.87	37.89	38.76	1836488
2014-01-31	38.32	38.91	38.07	38.60	1334940
2014-02-03	38.47	38.56	36.65	36.73	2570121
2014-02-04	37.00	37.63	36.65	37.54	2518365
2014-02-05	37.43	38.12	37.25	37.95	1537230
2014-02-06	38.02	38.91	37.85	38.35	1042415
2014-02-07	38.66	39.21	38.39	38.67	878890
2014-02-10	38.78	38.98	38.14	38.47	1105630
2014-02-11	38.41	39.37	38.26	39.27	1400109
2014-02-12	39.28	39.54	38.93	39.15	1371396
2014-02-13	38.78	39.34	38.71	39.21	1076988
2014-02-14	39.00	39.10	38.78	38.95	838906
2014-02-18	39.00	39.04	38.45	38.85	1302717
2014-02-19	38.77	39.80	38.66	39.40	1577792
2014-02-20	39.45	40.11	39.41	40.06	1375723
2014-02-21	40.08	40.25	39.76	40.00	648644
2014-02-24	40.04	40.67	40.00	40.46	1337327
2014-02-25	40.49	41.49	40.19	41.37	2644292
2014-02-26	41.50	42.12	41.38	41.98	2051785
2014-02-27	41.81	42.10	41.51	41.83	986542
2014-02-28	41.90	42.03	41.39	41.71	1167538
2014-03-03	41.30	42.04	41.25	41.79	1227288
2014-03-04	42.25	42.98	42.25	42.79	1966162
2014-03-05	42.85	42.85	41.92	42.37	1789846
2014-03-06	42.57	42.99	41.97	42.73	3024704
2014-03-07	45.06	46.80	44.90	46.49	7030748
2014-03-10	46.62	46.68	45.76	45.97	3723641
2014-03-11	45.97	46.44	45.61	46.17	2425542
2014-03-12	45.83	46.46	45.43	45.69	3089646
2014-03-13	45.75	46.35	45.23	45.49	2387169
2014-03-14	45.38	45.75	45.05	45.07	1772035
2014-03-17	45.22	45.44	45.07	45.40	3359176
2014-03-18	45.50	46.74	45.44	46.22	3941559
2014-03-19	46.26	46.66	46.04	46.32	1372217
2014-03-20	46.19	46.63	46.13	46.54	975964
2014-03-21	46.46	46.94	45.84	45.84	2354774
2014-03-24	45.99	46.25	45.31	46.13	1417276
2014-03-25	46.27	46.47	45.64	46.06	1711442
2014-03-26	46.22	46.22	45.08	45.08	1378010
2014-03-27	45.16	45.47	44.75	45.26	1692673
2014-03-28	45.12	46.56	45.12	46.13	1670202
2014-03-31	46.50	47.23	46.19	46.98	2444048
2014-04-01	47.26	48.16	47.08	47.30	2336764
2014-04-02	47.47	48.35	47.14	48.33	2072688
2014-04-03	48.34	48.71	47.20	47.24	1574416
2014-04-04	47.61	47.98	45.98	46.31	2309945
2014-04-07	45.97	46.10	44.88	45.23	2972093
2014-04-08	45.23	45.89	45.02	45.86	1347424
2014-04-09	46.04	46.28	45.27	46.13	989222
2014-04-10	46.07	46.12	44.67	44.74	1116022
2014-04-11	44.27	44.74	43.77	44.02	1438879
2014-04-14	44.43	44.88	43.94	44.50	1230008
2014-04-15	44.31	45.00	43.96	44.62	1155247
2014-04-16	44.91	45.49	44.71	45.20	1012395
2014-04-17	45.15	45.64	45.02	45.24	1338548
2014-04-21	45.38	45.64	45.01	45.38	830536
2014-04-22	45.39	46.08	45.31	45.56	1174547
2014-04-23	45.64	46.52	45.63	45.73	1086193
2014-04-24	45.99	46.31	45.77	46.14	969150
2014-04-25	45.97	46.27	45.75	45.84	569006
2014-04-28	46.09	47.18	45.65	46.28	1411088
2014-04-29	46.37	46.68	46.05	46.54	865496
2014-04-30	46.51	46.61	45.94	46.53	872907
2014-05-01	46.75	46.99	46.39	46.53	856011
2014-05-02	46.59	47.65	46.46	47.10	710486
2014-05-05	47.01	47.59	46.58	47.35	859805
2014-05-06	47.14	47.21	46.55	46.91	938970
2014-05-07	46.94	47.23	46.20	46.75	682884
2014-05-08	46.84	48.25	46.80	47.16	1092261
2014-05-09	47.14	47.85	46.83	47.83	914358
2014-05-12	48.18	49.25	48.14	48.69	1172494
2014-05-13	49.03	49.63	48.79	48.86	1007934
2014-05-14	48.90	49.18	48.56	48.81	875636
2014-05-15	48.62	48.62	47.71	48.36	852330
2014-05-16	48.36	49.00	48.21	49.00	794689
2014-05-19	48.95	49.12	48.57	48.82	926158
2014-05-20	48.54	48.57	47.60	47.83	1249512
2014-05-21	48.09	48.34	47.07	47.56	1530147
2014-05-22	47.75	48.42	47.68	48.17	1692162
2014-05-23	49.14	49.50	47.83	48.92	3088458
2014-05-27	49.10	49.10	48.41	48.43	1444441
2014-05-28	48.35	48.58	47.82	48.48	1655889
2014-05-29	48.52	48.65	47.64	48.00	1575420
2014-05-30	48.01	48.59	47.89	48.18	1213944
2014-06-02	48.25	48.69	47.50	48.55	909085
2014-06-03	48.43	48.99	48.26	48.85	1125701
2014-06-04	48.73	49.62	48.64	49.20	1138650
2014-06-05	49.25	49.84	48.72	49.82	1221145
2014-06-06	50.00	50.12	49.52	49.60	1106010
2014-06-09	49.88	50.08	49.40	49.53	813663
2014-06-10	49.57	49.94	49.24	49.94	1117929
2014-06-11	49.69	49.86	49.16	49.61	1168257
2014-06-12	49.79	50.01	49.25	49.49	967405
2014-06-13	49.71	49.79	49.20	49.44	940511
2014-06-16	49.53	49.91	49.40	49.85	1117247
2014-06-17	49.94	50.10	49.28	49.32	1898921
2014-06-18	49.49	50.01	49.36	49.98	1323217
2014-06-19	50.00	50.13	49.67	49.83	1446918
2014-06-20	49.83	50.14	49.60	49.63	2363657
2014-06-23	49.58	50.03	49.57	49.99	1160419
2014-06-24	49.82	50.12	49.46	49.47	1186238
2014-06-25	50.27	50.33	49.34	49.86	1270505
2014-06-26	49.78	49.86	49.00	49.32	1325072
2014-06-27	49.55	51.00	49.55	50.62	2761168
2014-06-30	50.54	50.75	50.31	50.72	1713144
2014-07-01	50.73	51.66	50.73	51.60	1507292
2014-07-02	51.57	51.95	51.29	51.41	759371
2014-07-03	51.50	52.07	51.47	51.74	553731
2014-07-07	51.47	51.60	50.98	51.05	1234328
2014-07-08	50.78	51.05	50.58	50.71	1273609
2014-07-09	50.94	51.17	50.60	50.74	1472563
2014-07-10	50.22	50.76	49.43	50.61	1757922
2014-07-11	50.36	50.56	49.73	49.98	1553348
2014-07-14	50.28	50.41	49.69	49.77	1354307
2014-07-15	49.73	49.99	49.44	49.54	1565271
2014-07-16	49.43	49.44	47.79	48.20	4089525
2014-07-17	48.15	48.18	47.11	47.13	2105454
2014-07-18	47.31	48.75	47.18	48.67	1527752
2014-07-21	48.29	48.55	47.92	48.48	1576902
2014-07-22	48.76	48.81	48.03	48.07	1007601
2014-07-23	48.25	48.66	47.91	48.47	1122386
2014-07-24	48.68	49.63	48.50	49.53	1342025
2014-07-25	49.34	49.44	48.41	48.43	914420
2014-07-28	48.49	48.64	48.00	48.48	1058879
2014-07-29	48.54	49.07	48.38	48.51	848815
2014-07-30	48.71	48.93	48.49	48.76	912829
2014-07-31	48.29	48.38	47.29	47.53	1428111
2014-08-01	47.58	48.15	47.50	48.12	1797350
2014-08-04	48.25	48.82	47.90	48.73	1114442
2014-08-05	48.35	49.03	48.10	48.47	822947
2014-08-06	48.28	49.18	48.15	49.03	813422
2014-08-07	49.36	49.36	48.17	48.25	1684026
2014-08-08	48.51	50.26	48.11	50.20	1784541
2014-08-11	50.38	50.50	49.62	49.77	1167745
2014-08-12	49.82	50.80	49.68	50.29	1465008
2014-08-13	50.39	50.76	49.81	50.20	960921
2014-08-14	50.38	51.00	50.35	50.71	1296382
2014-08-15	50.60	50.69	49.13	49.81	2498540
2014-08-18	50.21	50.70	50.07	50.70	1441104
2014-08-19	51.32	52.12	51.11	51.96	2355645
2014-08-20	51.71	52.69	51.39	52.43	2320028
2014-08-21	52.60	52.95	52.17	52.57	2442806
2014-08-22	55.10	55.33	53.21	54.12	5585103
2014-08-25	53.92	54.79	53.92	54.58	1699506
2014-08-26	54.66	55.63	54.66	55.37	1761918
2014-08-27	55.70	56.53	55.46	56.34	2257871
2014-08-28	55.94	56.26	55.52	55.99	1168156
2014-08-29	56.10	56.50	55.67	56.11	891972
2014-09-02	56.29	57.50	56.15	57.25	2465421
2014-09-03	57.66	57.90	56.82	57.12	2766297
2014-09-04	57.25	57.95	57.09	57.33	1472808
2014-09-05	57.06	57.27	56.37	57.19	1524586
2014-09-08	57.25	57.54	56.87	57.20	1851577
2014-09-09	57.17	57.25	56.32	56.49	1619408
2014-09-10	56.51	57.01	56.23	56.79	1364266
2014-09-11	56.65	57.15	56.48	57.15	1008296
2014-09-12	57.25	57.76	56.98	57.10	1050110
2014-09-15	57.18	57.36	56.90	57.13	816383
2014-09-16	56.98	58.40	56.87	57.98	1700790
2014-09-17	57.97	58.00	57.18	57.31	1652736
2014-09-18	57.46	57.55	57.18	57.38	1645861
2014-09-19	57.67	57.68	56.60	56.82	4537367
2014-09-22	57.30	57.39	56.54	56.62	1606910
2014-09-23	56.50	57.30	55.95	56.24	1860186
2014-09-24	56.32	57.02	56.05	56.96	1154176
2014-09-25	56.76	56.81	55.86	56.06	1597678
2014-09-26	56.83	58.23	56.68	56.96	3299732
2014-09-29	56.25	56.73	56.03	56.56	1661478
2014-09-30	56.53	56.75	55.35	55.65	1987153
2014-10-01	55.57	55.66	54.60	54.82	1999935
2014-10-02	54.77	55.23	54.40	54.94	1635162
2014-10-03	55.34	56.54	55.01	56.17	1903256
2014-10-06	56.38	56.53	55.66	55.75	1518406
2014-10-07	55.49	55.82	54.99	54.99	1161163
2014-10-08	54.99	55.73	54.27	55.60	2764938
2014-10-09	55.39	55.74	55.07	55.10	1894417
2014-10-10	55.03	55.60	55.00	55.15	2101557
2014-10-13	55.01	55.14	53.80	53.85	1901178
2014-10-14	54.30	54.53	53.47	53.89	2200819
2014-10-15	53.01	53.66	52.25	53.29	2802329
2014-10-16	52.50	53.05	51.62	52.68	2946726
2014-10-17	53.33	54.35	52.90	53.47	2266672
2014-10-20	53.43	54.39	53.31	54.37	1908110
2014-10-21	54.56	55.98	54.41	55.40	1858145
2014-10-22	55.48	55.52	54.49	54.69	2150642
2014-10-23	55.26	55.66	55.01	55.14	1379907
2014-10-24	55.10	55.17	54.46	54.70	1460816
2014-10-27	54.54	55.16	54.22	55.05	1508936
2014-10-28	55.15	55.46	54.62	55.46	1675316
2014-10-29	55.43	56.21	55.37	55.67	1206013
2014-10-30	55.51	56.04	55.48	55.85	848350
2014-10-31	56.67	56.76	55.89	56.01	1260080
2014-11-03	56.01	56.48	55.76	56.17	1215068
2014-11-04	54.17	54.17	52.25	53.63	7334904
2014-11-05	54.00	54.06	52.03	52.71	4376743
2014-11-06	52.94	54.51	52.86	54.47	2283916
2014-11-07	54.19	55.16	54.13	54.50	3089945
2014-11-10	54.60	54.95	54.38	54.77	1986119
2014-11-11	54.77	54.93	54.47	54.70	1735398
2014-11-12	54.64	55.94	54.64	55.73	3641251
2014-11-13	55.75	56.23	55.62	55.74	355787
2014-11-14	55.50	56.32	55.50	55.99	1695272
2014-11-17	56.00	56.16	54.76	54.80	2319590
2014-11-18	54.91	55.03	54.44	54.83	3137865
2014-11-19	54.98	56.29	54.72	56.19	3503153
2014-11-20	56.50	57.18	56.27	57.00	3805093
2014-11-21	59.17	59.19	54.49	54.55	8965477
2014-11-24	54.95	56.75	54.71	56.43	3808013
2014-11-25	56.78	57.20	56.45	56.91	7141388
2014-11-26	56.87	57.28	56.60	56.73	1587011
2014-11-28	56.80	57.61	56.76	57.29	1159481
2014-12-01	57.50	57.50	56.29	56.35	1676433
2014-12-02	56.75	57.08	56.35	56.90	2215478
2014-12-03	56.60	57.63	56.60	57.51	1688528
2014-12-04	57.23	57.50	56.67	57.31	1610519
2014-12-05	57.50	57.50	56.53	56.70	1653149
2014-12-08	56.47	57.45	56.36	56.54	1490333
2014-12-09	55.64	56.61	55.62	56.49	1353733
2014-12-10	56.42	57.13	55.92	56.02	2052996
2014-12-11	56.48	57.40	56.27	56.38	1624295
2014-12-12	56.12	57.00	55.92	56.15	1814278
2014-12-15	56.56	57.37	56.34	57.14	2289362
2014-12-16	56.94	57.25	55.78	55.78	1973062
2014-12-17	55.98	56.67	55.63	56.33	2746373
2014-12-18	57.03	57.88	56.53	57.88	2271505
2014-12-19	57.44	57.56	52.70	53.86	11244345
2014-12-22	54.03	55.01	54.00	54.66	2617286
2014-12-23	54.81	55.65	54.53	55.22	2405084
2014-12-24	55.29	55.93	55.17	55.31	1105636
2014-12-26	55.75	55.83	55.10	55.46	867175
2014-12-29	55.35	56.74	55.31	56.55	1440175
2014-12-30	56.52	56.82	56.25	56.35	971923
2014-12-31	56.54	57.00	56.17	56.18	1041353
2015-01-02	56.43	56.72	55.37	56.04	949937
2015-01-05	55.64	56.10	55.18	55.89	2045620
2015-01-06	56.03	56.16	53.93	54.44	2715623
2015-01-07	55.05	57.27	55.03	56.92	3255544
2015-01-08	57.49	57.62	56.95	57.50	2266556
2015-01-09	56.72	56.90	55.84	56.22	1749278
2015-01-12	56.49	57.02	56.31	56.79	1866834
2015-01-13	57.09	57.15	55.06	55.63	2210114
2015-01-14	53.68	53.68	51.65	53.21	5715096
2015-01-15	53.12	53.26	51.77	52.13	3303127
2015-01-16	52.12	52.52	51.12	52.07	3130700
2015-01-20	52.39	52.47	51.60	51.84	2340524
2015-01-21	51.74	52.58	51.55	52.51	1597929
2015-01-22	52.31	53.80	52.31	53.48	2305178
2015-01-23	53.56	54.00	53.00	53.45	1886510
2015-01-26	53.33	54.12	53.01	53.99	1360378
2015-01-27	53.37	54.48	53.24	54.08	1286462
2015-01-28	54.32	54.74	53.59	53.79	1386089
2015-01-29	54.12	54.41	53.40	54.35	1527688
2015-01-30	54.80	54.91	53.15	53.22	1795210
2015-02-02	53.36	53.68	52.12	53.34	2147345
2015-02-03	53.49	54.70	53.21	54.66	2139697
2015-02-04	54.00	54.60	53.55	54.33	2216737
2015-02-05	54.46	55.37	54.23	54.40	2748319
2015-02-06	54.60	54.70	52.88	53.10	2998835
2015-02-09	52.84	53.01	52.20	52.43	1793407
2015-02-10	52.78	53.32	52.56	53.29	1498227
2015-02-11	53.25	53.78	53.21	53.38	1473005
2015-02-12	53.79	54.20	53.24	54.09	1990093
2015-02-13	54.02	54.49	53.78	53.96	1050845
2015-02-17	53.84	54.14	53.13	53.65	1069380
2015-02-18	53.41	54.14	53.41	53.77	1681768
2015-02-19	54.51	55.33	54.41	55.08	2466957
2015-02-20	55.12	55.61	54.72	55.56	2104417
2015-02-23	55.71	56.19	55.57	55.99	1311299
2015-02-24	56.00	56.19	55.40	55.81	1265168
2015-02-25	55.68	56.17	55.40	55.88	1200723
2015-02-26	55.84	56.31	55.61	55.84	1206274
2015-02-27	55.95	56.39	55.86	56.17	1283994
2015-03-02	56.21	56.54	55.85	56.16	1422318
2015-03-03	56.26	56.79	55.77	56.44	2587801
2015-03-04	56.52	57.61	56.06	57.49	4106499
2015-03-05	57.75	57.85	56.48	57.03	3523554
2015-03-06	58.57	59.85	58.11	59.37	6211260
2015-03-09	59.85	61.18	59.85	61.06	4634934
2015-03-10	60.70	60.94	60.26	60.63	2465131
2015-03-11	60.49	61.14	60.49	61.12	2239723
2015-03-12	61.51	61.90	61.17	61.49	1776703
2015-03-13	61.46	61.70	60.93	61.31	1223554
2015-03-16	61.65	62.08	60.56	60.71	2382029
2015-03-17	60.71	61.74	60.57	61.23	2742873
2015-03-18	60.98	61.32	60.22	61.17	1791860
2015-03-19	61.14	62.18	61.14	62.08	1668944
2015-03-20	62.72	63.34	62.38	62.70	3514112
2015-03-23	62.71	63.00	62.28	62.33	1334702
2015-03-24	62.46	62.83	62.00	62.67	1578098
2015-03-25	62.63	62.99	62.03	62.11	1767055
2015-03-26	61.73	61.96	61.22	61.30	1703077
2015-03-27	61.60	62.48	61.60	61.85	1192876
2015-03-30	62.29	63.66	62.05	63.61	2273096
2015-03-31	63.41	63.53	62.51	63.00	2469229
2015-04-01	62.88	63.32	62.07	62.52	1800741
2015-04-02	62.93	63.15	62.36	62.59	1436937
2015-04-06	62.26	63.24	62.18	62.54	1425068
2015-04-07	62.49	62.65	61.48	61.55	1798691
2015-04-08	61.61	62.77	61.61	62.63	2276245
2015-04-09	62.45	62.89	62.11	62.56	1812709
2015-04-10	62.50	62.54	61.57	62.02	1444115
2015-04-13	61.92	62.09	61.61	61.78	1185325
2015-04-14	61.71	61.93	60.55	60.84	1776663
2015-04-15	60.82	61.26	60.42	60.85	1888450
2015-04-16	60.87	61.44	60.65	60.75	1450977
2015-04-17	60.38	60.54	59.01	59.31	2583713
2015-04-20	59.59	60.09	59.06	59.83	1427732
2015-04-21	60.00	60.39	59.84	60.08	1485313
2015-04-22	60.15	60.32	59.23	60.00	1244910
2015-04-23	60.03	60.96	60.03	60.72	1060534
2015-04-24	60.81	61.22	60.66	60.86	1189090
2015-04-27	61.00	61.20	59.95	60.07	1221015
2015-04-28	59.81	60.68	59.56	60.01	1275799
2015-04-29	59.86	60.10	59.02	59.46	1576993
2015-04-30	59.24	60.15	59.24	59.45	1679319
2015-05-01	59.61	60.45	59.52	60.28	1177560
2015-05-04	60.72	60.98	60.32	60.58	1161528
2015-05-05	60.34	60.90	60.14	60.72	1322548
2015-05-06	60.77	61.15	60.19	60.91	1563993
2015-05-07	61.03	61.85	60.86	61.61	1635093
2015-05-08	62.01	62.38	61.28	61.44	1754471
2015-05-11	61.70	61.97	61.53	61.67	1683199
2015-05-12	61.31	61.31	60.42	60.83	1695054
2015-05-13	60.88	61.41	60.52	61.35	1698031
2015-05-14	61.59	61.66	60.64	61.30	1752584
2015-05-15	61.45	61.91	61.06	61.67	1197770
2015-05-18	61.97	62.89	61.80	62.78	1810190
2015-05-19	63.28	63.72	62.31	63.45	3473449
2015-05-20	63.29	63.73	62.26	63.49	3692111
2015-05-21	63.34	64.38	63.01	64.00	4092392
2015-05-22	65.06	65.80	62.60	63.46	6914595
2015-05-26	63.70	63.89	62.30	62.55	2911322
2015-05-27	62.58	63.48	62.46	63.41	1467460
2015-05-28	63.35	63.67	63.07	63.13	1194196
2015-05-29	63.12	63.36	62.63	63.20	1700955
2015-06-01	63.32	63.98	63.02	63.22	1398649
2015-06-02	63.01	63.50	62.51	62.60	2170526
2015-06-03	62.66	63.83	62.52	63.60	1442467
2015-06-04	63.17	63.58	62.84	62.91	1105798
2015-06-05	62.98	63.01	62.33	62.67	1155375
2015-06-08	62.80	63.25	62.42	62.50	1411426
2015-06-09	62.52	62.70	61.31	62.00	1632116
2015-06-10	62.26	62.68	62.01	62.50	1278071
2015-06-11	62.61	63.16	62.43	63.16	1186930
2015-06-12	62.70	63.75	62.70	63.40	1129162
2015-06-15	62.94	62.94	62.26	62.57	1357100
2015-06-16	62.45	63.32	62.45	63.01	1036062
2015-06-17	63.01	63.38	62.76	63.18	864702
2015-06-18	63.18	63.92	63.18	63.73	958522
2015-06-19	63.74	64.77	63.43	64.19	4643665
2015-06-22	64.43	65.00	64.02	64.88	987616
2015-06-23	65.33	65.95	64.99	65.85	1414221
2015-06-24	65.72	66.48	65.25	65.55	1417641
2015-06-25	65.77	66.27	65.60	66.06	1491523
2015-06-26	66.74	67.79	66.60	67.31	4122871
2015-06-29	67.05	67.56	65.95	66.03	1709833
2015-06-30	66.58	67.23	66.29	67.01	1522383
2015-07-01	67.54	68.11	67.15	67.97	1790796
2015-07-02	67.99	68.81	67.40	67.51	2662689
2015-07-06	67.09	68.69	67.09	67.99	2308042
2015-07-07	68.20	69.06	67.50	68.87	1767725
2015-07-08	68.58	69.12	68.25	68.93	2118067
2015-07-09	69.42	69.88	68.72	68.95	1563399
2015-07-10	69.50	69.82	68.66	69.56	1300247
2015-07-13	70.00	71.00	69.63	70.49	1488748
2015-07-14	70.45	70.94	70.11	70.19	1752503
2015-07-15	69.73	70.04	69.34	69.44	1623650
2015-07-16	69.61	70.06	69.00	69.93	1023537
2015-07-17	69.66	69.89	69.24	69.46	849765
2015-07-20	69.65	70.34	69.41	70.01	767154
2015-07-21	70.10	70.52	69.11	69.61	1017681
2015-07-22	69.63	70.36	69.43	70.26	1821109
2015-07-23	70.64	71.07	69.83	69.90	1291327
2015-07-24	69.91	70.08	69.26	69.43	949803
2015-07-27	68.93	69.26	68.40	68.79	826039
2015-07-28	69.01	69.43	68.50	69.01	1235770
2015-07-29	69.22	69.93	68.88	69.41	1353277
2015-07-30	69.41	70.61	69.40	70.29	967298
2015-07-31	70.59	71.00	70.05	70.55	823212
2015-08-03	70.67	70.80	69.65	70.18	744830
2015-08-04	70.43	71.95	70.24	71.73	1418137
2015-08-05	71.98	72.80	71.85	72.45	1221946
2015-08-06	72.45	72.72	71.08	71.31	998944
2015-08-07	71.21	71.22	70.10	71.03	1097449
2015-08-10	71.26	73.58	71.20	73.21	1592042
2015-08-11	72.86	73.57	72.38	73.32	1348826
2015-08-12	72.78	73.31	71.46	72.22	2359162
2015-08-13	71.54	73.30	71.54	72.66	1417205
2015-08-14	72.75	73.48	72.49	73.22	785585
2015-08-17	73.37	74.08	72.38	74.04	1288125
2015-08-18	74.31	74.95	73.82	74.12	1655607
2015-08-19	74.03	74.49	73.29	74.06	1856218
2015-08-20	73.48	73.62	71.72	71.72	2502954
2015-08-21	70.41	72.31	68.93	69.02	4942379
2015-08-24	65.07	69.32	64.03	67.74	3567017
2015-08-25	69.74	70.20	67.90	67.97	2005290
2015-08-26	69.48	70.87	68.61	70.68	2400451
2015-08-27	71.44	71.95	70.71	71.83	2240910
2015-08-28	71.75	72.01	71.23	71.62	1087274
2015-08-31	71.31	71.70	70.57	70.79	1729103
2015-09-01	69.73	70.97	69.50	70.40	2128450
2015-09-02	71.00	71.67	70.68	71.44	1566536
2015-09-03	71.80	72.19	70.67	70.89	1359123
2015-09-04	70.00	71.18	70.00	70.81	1569660
2015-09-08	72.02	72.32	71.53	72.29	1560022
2015-09-09	72.49	72.91	71.04	71.13	1509437
2015-09-10	71.03	72.27	70.80	71.64	1177074
2015-09-11	71.37	72.21	70.81	72.20	1195066
2015-09-14	72.50	72.61	72.15	72.31	1425252
2015-09-15	72.35	73.00	71.77	72.64	1346469
2015-09-16	72.41	73.50	72.01	73.36	1678158
2015-09-17	73.53	74.48	73.32	73.50	1484767
2015-09-18	72.68	74.14	72.68	73.34	2232357
2015-09-21	74.07	74.20	73.07	73.29	1840821
2015-09-22	72.73	73.13	72.27	73.07	1126311
2015-09-23	73.39	74.16	73.08	73.85	1120290
2015-09-24	73.38	74.62	73.35	74.38	1465132
2015-09-25	75.85	77.25	75.22	75.76	3423463
2015-09-28	75.37	76.00	73.71	73.88	2236475
2015-09-29	73.48	73.94	71.38	71.91	1972438
2015-09-30	72.31	72.31	70.19	71.97	2625118
2015-10-01	71.88	72.42	70.50	71.15	2014207
2015-10-02	70.20	70.88	68.70	70.88	2474972
2015-10-05	71.46	72.29	71.06	72.15	1735686
2015-10-06	72.37	72.46	70.30	70.74	1775457
2015-10-07	70.79	70.99	68.34	69.15	3344568
2015-10-08	69.67	71.71	69.40	71.30	3237159
2015-10-09	71.49	71.67	70.51	71.04	1362219
2015-10-12	71.21	71.30	70.42	70.77	1576558
2015-10-13	70.69	71.01	69.52	69.99	1659993
2015-10-14	69.82	70.13	68.12	68.52	1941678
2015-10-15	68.91	68.99	67.21	68.55	2245793
2015-10-16	68.84	70.30	68.81	70.06	1437152
2015-10-19	70.12	71.04	69.85	70.84	1282846
2015-10-20	70.76	71.00	69.70	69.76	1513850
2015-10-21	70.22	70.72	69.81	70.18	1462373
2015-10-22	70.47	70.65	68.86	69.34	1778226
2015-10-23	69.71	69.96	63.02	63.61	7001311
2015-10-26	63.66	66.04	63.07	65.47	4369079
2015-10-27	66.05	66.47	64.84	66.12	2831705
2015-10-28	65.58	68.41	65.58	68.02	2282884
2015-10-29	67.55	68.19	67.17	67.87	1382522
2015-10-30	67.65	68.17	66.03	67.75	2219387
2015-11-02	67.98	68.33	66.35	68.24	2282624
2015-11-03	68.39	69.99	68.30	69.19	1627553
2015-11-04	69.00	69.25	68.08	68.40	1655373
2015-11-05	68.77	69.13	67.56	68.96	1203951
2015-11-06	68.59	68.83	65.95	66.98	1975625
2015-11-09	66.86	67.66	66.21	67.22	2241797
2015-11-10	65.91	66.00	64.44	65.65	4477435
2015-11-11	65.52	65.64	61.84	62.18	3990127
2015-11-12	62.64	62.64	60.43	61.35	4839401
2015-11-13	60.11	60.19	57.84	58.04	4950938
2015-11-16	57.63	59.30	57.23	59.14	4669436
2015-11-17	57.50	60.11	57.50	59.50	2861177
2015-11-18	59.55	62.01	59.51	61.12	5341784
2015-11-19	62.00	62.00	61.00	61.53	5076493
2015-11-20	66.44	67.67	63.42	65.02	8838732
2015-11-23	65.15	65.91	64.62	65.06	3150197
2015-11-24	64.66	65.95	64.26	65.24	3420826
2015-11-25	65.48	66.36	64.82	66.04	2567632
2015-11-27	66.00	66.61	65.54	66.25	970355
2015-11-30	66.13	66.24	64.67	65.00	2088547
2015-12-01	65.56	66.61	65.29	65.68	2409788
2015-12-02	65.84	67.14	65.75	65.89	2429726
2015-12-03	66.16	66.32	63.09	63.91	2713439
2015-12-04	65.12	66.34	64.55	65.88	2096507
2015-12-07	66.10	66.57	64.84	66.33	2460518
2015-12-08	65.40	67.49	65.36	66.57	2147905
2015-12-09	66.32	68.14	65.67	66.44	3040804
2015-12-10	67.05	68.24	66.63	67.07	2767455
2015-12-11	66.74	67.02	65.94	66.40	2129824
2015-12-14	66.51	67.80	65.29	66.03	2820232
2015-12-15	66.46	66.62	63.69	63.85	3528675
2015-12-16	64.49	65.40	64.00	65.08	3116705
2015-12-17	65.55	66.32	63.98	64.01	1741702
2015-12-18	63.81	65.39	63.48	64.28	4246881
2015-12-21	64.24	64.97	63.55	64.01	2748654
2015-12-22	64.80	67.18	64.45	66.65	2519341
2015-12-23	67.75	67.76	66.05	67.00	2058146
2015-12-24	66.52	66.62	64.38	64.99	1199248
2015-12-28	64.70	65.87	64.38	65.26	1181068
2015-12-29	65.58	66.19	65.21	65.69	881066
2015-12-30	65.75	66.04	64.90	64.94	811994
2015-12-31	64.75	66.15	64.54	65.09	1728016
2016-01-04	64.46	65.33	64.05	65.31	2304423
2016-01-05	65.58	66.96	65.36	66.23	2045383
2016-01-06	65.25	66.56	64.46	65.23	2446217
2016-01-07	64.02	66.26	64.00	64.44	3245734
2016-01-08	65.45	65.50	62.66	62.70	3755894
2016-01-11	62.92	63.68	61.77	62.62	2682062
2016-01-12	63.36	63.77	62.12	63.37	1652594
2016-01-13	63.43	63.43	61.34	61.65	2314274
2016-01-14	61.21	62.36	60.36	61.55	2840505
2016-01-15	60.19	60.98	59.01	60.65	3006625
2016-01-19	61.26	63.75	61.24	62.89	4083579
2016-01-20	62.01	62.82	59.76	62.24	5040501
2016-01-21	61.82	65.07	61.71	64.56	3176265
2016-01-22	64.96	65.61	64.50	65.20	2129331
2016-01-25	65.35	65.49	64.30	64.47	1650300
2016-01-26	65.74	66.76	65.22	66.13	2603311
2016-01-27	65.64	66.90	65.40	65.72	2340869
2016-01-28	66.80	67.53	65.83	67.31	2289359
2016-01-29	67.65	68.50	67.22	67.56	2532382
2016-02-01	67.58	69.50	67.23	69.10	2156038
2016-02-02	68.90	69.65	68.70	69.14	2217913
2016-02-03	69.04	69.56	67.00	68.49	2711732
2016-02-04	67.35	68.71	67.04	68.05	2019394
2016-02-05	67.89	68.00	65.74	65.81	2535522
2016-02-08	65.39	65.44	63.12	64.51	2606045
2016-02-09	63.64	64.99	62.73	63.64	1886554
2016-02-10	64.28	64.87	63.82	63.97	1724545
2016-02-11	63.31	64.46	62.99	63.98	2244736
2016-02-12	64.65	66.11	64.02	65.95	1604972
2016-02-16	66.61	68.03	66.20	67.68	1764887
2016-02-17	67.96	68.27	66.76	67.66	1970464
2016-02-18	67.68	67.80	66.26	67.00	1960775
2016-02-19	66.50	67.76	65.65	67.50	2655706
2016-02-22	68.22	68.45	67.04	67.25	2052933
2016-02-23	67.66	68.11	65.26	66.21	3568794
2016-02-24	66.23	67.07	64.51	66.77	3735083
2016-02-25	67.37	68.00	66.23	67.03	6323734
2016-02-26	65.76	66.85	63.78	64.14	8698771
2016-02-29	64.14	64.47	62.27	62.50	6851168
2016-03-01	62.58	63.77	62.43	63.47	3850292
2016-03-02	63.65	64.06	63.28	63.60	2461199
2016-03-03	63.57	63.57	62.36	63.24	2473358
2016-03-04	63.24	63.46	62.02	63.00	2792902
2016-03-07	62.46	63.48	62.05	62.36	1953605
2016-03-08	62.06	64.00	62.03	63.44	3225300
2016-03-09	63.55	63.69	62.53	62.71	1773983
2016-03-10	62.91	64.45	62.80	63.38	1821454
2016-03-11	63.66	64.24	63.33	64.14	1597753
2016-03-14	63.77	64.37	63.56	64.28	1261299
2016-03-15	64.25	64.93	63.09	63.13	1819390
2016-03-16	63.07	63.79	62.92	63.53	2247265
2016-03-17	63.33	65.29	63.16	65.12	2060721
2016-03-18	64.19	65.40	63.57	65.22	2157429
2016-03-21	65.22	67.14	65.00	66.65	3483920
2016-03-22	66.64	67.27	66.17	66.19	2038987
2016-03-23	64.85	64.85	62.71	63.79	4126224
2016-03-24	63.73	63.83	63.12	63.47	1788350
2016-03-28	63.71	65.74	63.50	65.20	1835663
2016-03-29	65.12	65.94	64.84	65.81	2717043
2016-03-30	65.88	66.45	65.66	65.74	2470971
2016-03-31	65.82	66.00	64.37	64.50	2916426
2016-04-01	64.49	64.72	63.26	63.75	31760760
2016-04-04	63.86	64.44	63.33	63.51	2776482
2016-04-05	63.41	63.59	61.95	62.80	3155776
2016-04-06	63.06	63.29	62.06	63.26	2393299
2016-04-07	62.99	63.23	61.76	62.37	3750805
2016-04-08	61.94	62.83	61.49	61.91	3015052
2016-04-11	61.50	61.79	59.45	59.46	4463418
2016-04-12	59.47	60.32	58.17	59.98	3697385
2016-04-13	61.56	62.32	61.39	61.97	3910413
2016-04-14	62.07	62.41	61.32	61.42	1889516
2016-04-15	59.98	61.50	59.71	61.40	4261714
2016-04-18	61.26	62.58	61.00	62.50	3503672
2016-04-19	62.53	62.53	61.54	61.76	2288809
2016-04-20	62.00	62.03	61.18	61.32	2096734
2016-04-21	61.75	61.88	60.35	60.46	2182944
2016-04-22	60.55	61.05	60.35	60.41	2469631
2016-04-25	60.20	60.40	59.63	60.36	1377912
2016-04-26	60.79	61.53	60.72	61.28	1409418
2016-04-27	61.20	62.05	60.73	61.93	1413798
2016-04-28	61.35	62.29	61.29	61.47	1306866
2016-04-29	61.21	61.49	60.58	61.44	1982152
2016-05-02	61.60	62.19	61.45	62.04	1333338
2016-05-03	61.87	61.95	61.06	61.52	1758153
2016-05-04	61.16	61.95	60.63	61.85	986634
2016-05-05	61.56	61.80	60.30	60.42	1830194
2016-05-06	60.42	60.80	59.75	60.78	1540615
2016-05-09	60.96	62.45	60.85	62.16	2509242
2016-05-10	62.08	62.32	60.95	61.03	2211765
2016-05-11	60.13	60.13	58.51	58.77	2942860
2016-05-12	58.85	59.43	58.44	59.04	2301651
2016-05-13	58.41	58.41	57.23	57.46	3619395
2016-05-16	57.50	59.34	57.26	59.31	3885481
2016-05-17	59.33	59.52	57.99	58.61	3224550
2016-05-18	57.90	57.91	56.69	57.12	3452735
2016-05-19	56.93	58.99	56.51	58.55	6286107
2016-05-20	55.40	56.52	53.83	54.77	12511046
2016-05-23	54.49	54.92	53.91	54.08	5024075
2016-05-24	54.17	54.56	53.67	54.11	3359289
2016-05-25	54.06	55.04	53.91	54.84	3380562
2016-05-26	55.05	55.41	54.53	54.71	2197316
2016-05-27	54.51	55.09	54.28	55.05	1791419
2016-05-31	55.35	55.98	55.08	55.92	5203518
2016-06-01	55.24	55.68	54.89	54.90	3559960
2016-06-02	54.53	55.40	54.50	55.08	2782849
2016-06-03	55.19	55.28	54.68	54.85	1750461
2016-06-06	54.82	54.93	54.15	54.59	1399599
2016-06-07	54.36	55.64	54.24	55.18	2490005
2016-06-08	55.32	55.57	55.02	55.28	1485809
2016-06-09	55.07	55.75	55.00	55.65	1489461
2016-06-10	55.38	56.05	55.09	55.69	2389979
2016-06-13	55.29	55.76	55.01	55.02	1965217
2016-06-14	54.79	55.19	54.35	54.64	1494927
2016-06-15	54.84	54.99	54.16	54.24	2559427
2016-06-16	54.22	54.26	52.86	53.30	2719046
2016-06-17	53.23	53.74	52.70	53.65	3420427
2016-06-20	54.24	54.81	53.67	53.72	1798813
2016-06-21	53.89	54.31	53.54	53.96	1438488
2016-06-22	54.13	54.50	53.48	53.55	1505630
2016-06-23	54.04	54.12	52.99	53.14	2230858
2016-06-24	51.71	53.33	51.45	53.11	3193768
2016-06-27	52.50	52.77	50.90	51.79	2850562
2016-06-28	52.04	52.58	51.79	52.18	2067812
2016-06-29	52.67	55.16	52.67	55.08	3895452
2016-06-30	55.10	55.20	54.72	54.86	3926413
2016-07-01	54.78	55.29	54.70	54.92	1935336
2016-07-05	54.72	54.97	53.99	54.91	2126450
2016-07-06	54.78	55.89	54.73	55.85	3067237
2016-07-07	55.54	56.14	55.22	55.35	1752750
2016-07-08	56.11	57.52	55.89	57.41	2836008
2016-07-11	57.33	58.29	57.11	58.11	2333713
2016-07-12	58.11	58.53	57.97	58.10	2201930
2016-07-13	57.71	58.05	57.55	57.96	1991403
2016-07-14	57.99	58.34	57.65	57.72	1543841
2016-07-15	57.89	58.38	57.59	57.65	1636260
2016-07-18	57.85	58.84	57.85	58.81	1390989
2016-07-19	58.84	59.24	58.20	58.44	2154957
2016-07-20	58.48	58.63	58.18	58.32	1267033
2016-07-21	58.35	58.75	58.35	58.62	1396568
2016-07-22	58.22	59.23	57.77	59.18	1644919
2016-07-25	59.24	59.51	58.93	59.23	1518159
2016-07-26	59.09	59.88	59.05	59.49	1706080
2016-07-27	59.55	59.93	59.15	59.60	2405108
2016-07-28	59.44	59.44	58.51	59.27	1362206
2016-07-29	59.11	59.69	59.07	59.62	1907314
2016-08-01	59.70	60.45	59.52	59.82	1606447
2016-08-02	59.68	59.68	58.21	58.22	2197670
2016-08-03	57.57	58.56	56.80	58.56	2419360
2016-08-04	58.62	59.09	58.16	58.30	1615975
2016-08-05	58.74	59.01	58.30	58.79	1924334
2016-08-08	58.98	59.39	58.50	58.95	1544709
2016-08-09	58.60	58.75	57.38	58.37	1610129
2016-08-10	58.60	59.19	58.22	58.44	1194765
2016-08-11	59.58	60.83	58.87	60.35	2347463
2016-08-12	60.94	61.96	60.74	61.14	2428991
2016-08-15	61.22	61.50	60.50	61.18	1758702
2016-08-16	61.50	61.56	60.57	60.89	1688171
2016-08-17	60.50	60.82	60.20	60.40	1963395
2016-08-18	60.80	61.76	60.73	61.68	3124661
2016-08-19	64.58	69.00	64.11	68.49	11839703
2016-08-22	68.93	69.51	67.52	68.25	3449763
2016-08-23	68.65	68.96	67.91	68.44	2171533
2016-08-24	68.31	68.76	68.02	68.22	1738443
2016-08-25	68.07	68.26	66.67	66.91	2219038
2016-08-26	66.76	67.47	66.19	66.54	1952910
2016-08-29	66.69	66.80	66.16	66.44	1594761
2016-08-30	65.85	66.33	65.33	65.60	1542715
2016-08-31	65.71	66.16	65.47	65.64	1387922
2016-09-01	65.80	65.80	65.03	65.53	1029727
2016-09-02	65.32	66.38	65.26	66.00	1158977
2016-09-06	66.04	66.36	65.23	65.99	1187070
2016-09-07	65.58	66.59	65.13	66.43	1498730
2016-09-08	66.13	66.65	65.84	65.90	2049612
2016-09-09	65.69	65.79	64.59	64.59	1724432
2016-09-12	64.55	65.56	64.30	65.37	1819757
2016-09-13	64.94	65.21	64.57	64.72	1363905
2016-09-14	65.19	65.92	64.86	65.08	1379514
2016-09-15	64.82	66.20	64.50	65.90	1483749
2016-09-16	65.71	66.40	65.30	66.10	1741166
2016-09-19	66.05	66.69	65.96	66.62	1722314
2016-09-20	66.52	66.52	65.48	65.80	1605924
2016-09-21	66.11	66.58	65.34	66.52	1156728
2016-09-22	66.62	67.18	66.62	67.09	1432774
2016-09-23	66.69	67.70	66.56	67.07	1409133
2016-09-26	67.07	67.97	67.05	67.58	2544270
2016-09-27	67.60	68.28	67.25	68.08	2150778
2016-09-28	67.82	68.80	67.29	67.85	2323514
2016-09-29	67.58	67.83	66.81	66.83	1710317
2016-09-30	67.24	67.87	66.98	67.72	1849988
2016-10-03	67.48	68.02	67.41	67.52	1157999
2016-10-04	67.58	67.77	66.83	67.00	1203150
2016-10-05	67.22	68.33	67.06	67.99	1460509
2016-10-06	67.57	68.04	67.24	67.95	1248177
2016-10-07	68.54	69.61	68.37	69.05	2590461
2016-10-10	69.39	69.59	68.69	68.87	1205966
2016-10-11	68.62	68.75	68.07	68.26	1406261
2016-10-12	68.29	69.56	68.06	69.23	1260864
2016-10-13	68.94	69.00	68.21	68.49	1380328
2016-10-14	68.57	69.12	68.52	68.59	1028437
2016-10-17	68.39	68.59	67.81	67.89	919777
2016-10-18	68.13	68.44	67.81	67.89	953839
2016-10-19	68.12	68.33	67.28	68.12	1200646
2016-10-20	68.14	68.41	67.65	68.02	854914
2016-10-21	67.43	68.06	66.76	67.93	1261642
2016-10-24	68.38	69.08	68.33	68.86	1144423
2016-10-25	67.60	68.05	66.86	68.00	2490823
2016-10-26	67.67	69.40	67.67	68.85	1720744
2016-10-27	68.68	68.86	66.51	66.76	1533620
2016-10-28	66.69	67.81	66.65	67.15	1220661
2016-10-31	67.22	67.54	66.28	66.77	1394813
2016-11-01	66.36	67.33	65.39	65.80	2004095
2016-11-02	65.76	67.53	65.57	67.18	1773313
2016-11-03	67.28	67.30	65.43	65.62	1223659
2016-11-04	66.07	66.96	65.75	66.17	1120014
2016-11-07	66.93	67.33	66.64	67.25	1142236
2016-11-08	67.17	67.57	66.67	67.46	1229102
2016-11-09	66.40	69.60	65.76	69.27	1916275
2016-11-10	69.57	71.94	69.57	71.63	2896058
2016-11-11	70.95	71.74	69.85	71.53	2162997
2016-11-14	71.87	73.37	71.44	71.45	3062103
2016-11-15	71.73	72.25	69.94	70.06	2988055
2016-11-16	70.10	70.46	69.34	69.72	3163795
2016-11-17	69.61	71.45	69.28	71.35	4404699
2016-11-18	69.57	72.60	68.48	71.78	5405723
2016-11-21	71.35	73.58	71.18	73.10	3344538
2016-11-22	73.47	74.55	73.16	73.33	2687668
2016-11-23	72.80	74.71	72.10	74.19	1693668
2016-11-25	74.40	74.74	73.67	73.93	546613
2016-11-28	73.77	73.88	72.57	73.10	1402334
2016-11-29	73.21	73.58	72.28	72.44	1080187
2016-11-30	72.03	72.84	71.00	71.67	1941076
2016-12-01	71.61	73.92	71.24	73.68	2509291
2016-12-02	73.63	74.57	73.47	74.23	1984693
2016-12-05	74.72	76.06	74.46	76.06	3380245
2016-12-06	76.70	76.86	75.27	76.82	2892722
2016-12-07	76.69	78.70	76.69	78.53	1883710
2016-12-08	78.61	79.43	78.57	79.20	2098080
2016-12-09	79.07	79.37	77.70	78.10	1572543
2016-12-12	77.62	77.95	76.77	77.59	1619954
2016-12-13	77.91	78.18	77.03	77.06	1830274
2016-12-14	77.37	77.84	76.25	76.34	1508563
2016-12-15	76.74	76.78	76.02	76.26	1160727
2016-12-16	76.38	76.71	75.17	75.44	2185563
2016-12-19	75.65	76.47	75.23	75.33	2100602
2016-12-20	75.67	76.36	75.38	75.61	1656330
2016-12-21	74.47	75.86	74.20	75.08	2136408
2016-12-22	74.75	74.76	71.99	72.13	2302601
2016-12-23	71.97	72.45	71.65	71.75	1159718
2016-12-27	71.99	72.34	71.50	71.91	1264627
2016-12-28	71.87	72.25	70.89	71.14	851713
2016-12-29	71.26	71.71	70.66	70.89	765609
2016-12-30	70.97	71.51	70.56	70.89	1050520
2017-01-03	71.44	72.41	71.10	71.73	2397692
2017-01-04	72.14	73.58	71.91	73.00	1658304
2017-01-05	71.80	72.32	70.92	71.77	1781721
2017-01-06	71.91	71.93	70.74	70.79	1452111
2017-01-09	70.88	71.10	70.53	70.87	1012840
2017-01-10	70.73	71.25	70.53	70.67	1694966
2017-01-11	70.91	71.04	69.75	70.37	1406441
2017-01-12	70.38	70.77	69.82	70.35	1079945
2017-01-13	70.18	70.82	70.01	70.55	831730
2017-01-17	70.55	71.85	69.46	69.73	1824134
2017-01-18	69.60	70.13	69.00	69.35	1773627
2017-01-19	69.35	69.65	68.29	68.55	1802215
2017-01-20	68.64	69.48	68.53	69.14	1136336
2017-01-23	68.74	69.03	68.27	68.79	1647796
2017-01-24	68.42	69.13	68.30	68.86	1475148
2017-01-25	69.50	69.64	68.84	69.20	1525859
2017-01-26	69.33	69.85	69.03	69.19	1451013
2017-01-27	69.16	69.46	67.93	68.01	881872
2017-01-30	67.72	68.03	66.99	67.92	1955535
2017-01-31	66.09	68.61	65.88	68.54	1790398
2017-02-01	68.65	68.87	67.57	68.31	1950795
2017-02-02	69.42	69.96	68.66	69.28	1891495
2017-02-03	69.27	70.15	69.16	69.54	1653690
2017-02-06	69.03	69.48	68.49	68.72	1450367
2017-02-07	69.07	69.31	68.05	68.33	1640150
2017-02-08	68.30	69.98	67.18	69.67	1602877
2017-02-09	69.77	72.04	69.73	71.29	2235842
2017-02-10	71.35	71.82	70.75	71.22	1750565
2017-02-13	71.41	71.62	70.33	70.43	1231728
2017-02-14	70.42	71.21	69.91	70.64	1696288
2017-02-15	70.44	70.99	70.09	70.37	1237181
2017-02-16	70.61	72.03	70.11	70.50	1704762
2017-02-17	70.44	71.00	70.01	71.00	1358174
2017-02-21	71.61	72.10	70.70	71.20	2497062
2017-02-22	71.46	71.48	70.44	71.02	2219529
2017-02-23	71.00	71.16	68.51	68.58	4304007
2017-02-24	70.94	75.37	70.37	75.01	9185970
2017-02-27	74.95	76.60	74.81	76.01	3685868
2017-02-28	75.75	75.87	74.80	75.67	2220941
2017-03-01	75.93	76.34	75.12	75.99	1730366
2017-03-02	76.17	77.19	75.81	76.60	1424249
2017-03-03	76.75	77.00	76.06	76.57	1169355
2017-03-06	76.11	76.29	75.57	76.03	1525275
2017-03-07	75.87	76.36	75.46	75.72	1136136
2017-03-08	76.10	77.70	75.70	77.26	1695441
2017-03-09	77.20	77.44	76.40	76.48	1187794
2017-03-10	76.79	77.17	76.16	76.99	1221784
2017-03-13	76.71	76.79	75.62	75.97	1313508
2017-03-14	76.21	76.46	75.68	75.86	1077620
2017-03-15	75.75	76.45	75.13	76.24	1168196
2017-03-16	76.10	76.46	75.56	75.80	993052
2017-03-17	76.11	76.20	74.75	75.67	2240355
2017-03-20	75.84	75.91	73.74	73.98	2563270
2017-03-21	74.34	74.47	72.40	73.45	1856807
2017-03-22	72.35	72.92	71.65	72.83	2225481
2017-03-23	73.03	73.34	72.43	72.86	1030702
2017-03-24	72.48	73.11	72.15	72.59	1191027
2017-03-27	71.99	73.06	71.41	72.80	1518423
2017-03-28	72.80	73.37	72.48	73.14	1134476
2017-03-29	73.37	75.56	73.33	75.39	2590025
2017-03-30	74.85	75.65	74.57	75.37	1349679
2017-03-31	75.33	75.64	74.64	74.81	1127672
2017-04-03	74.77	74.94	73.25	74.35	2406384
2017-04-04	73.88	74.35	72.38	72.45	2723987
2017-04-05	72.77	73.00	71.16	71.20	1546127
2017-04-06	71.70	73.38	71.52	72.29	2383801
2017-04-07	72.20	72.52	71.51	72.26	2726960
2017-04-10	72.44	73.65	72.41	72.25	1849225
2017-04-11	72.18	72.53	71.63	72.48	1670389
2017-04-12	73.04	73.15	72.01	72.60	2212160
2017-04-13	72.59	72.90	72.01	72.09	1469978
2017-04-17	72.07	72.62	71.61	72.53	1327639
2017-04-18	72.47	72.92	71.89	72.59	1489794
2017-04-19	72.67	73.11	72.18	72.65	1310092
2017-04-20	74.50	77.00	74.37	76.55	6486173
2017-04-21	76.30	76.35	75.53	75.84	3016162
2017-04-24	76.71	76.90	75.89	76.42	1524308
2017-04-25	76.80	77.12	76.25	76.60	1255631
2017-04-26	77.08	77.62	76.56	76.92	1380277
2017-04-27	77.40	77.40	76.54	76.69	1303489
2017-04-28	76.77	77.86	76.20	77.34	1906763
2017-05-01	77.31	77.40	76.45	76.46	1037649
2017-05-02	76.29	76.75	75.89	76.73	1005697
2017-05-03	76.83	77.17	76.43	76.83	830281
2017-05-04	76.87	77.04	75.77	76.13	1146564
2017-05-05	76.48	76.96	75.84	76.76	822654
2017-05-08	76.87	76.87	76.05	76.53	718257
2017-05-09	76.77	77.17	76.53	76.67	910951
2017-05-10	76.65	77.71	76.44	77.35	1731268
2017-05-11	76.50	76.80	74.73	75.81	1326442
2017-05-12	75.36	75.50	74.11	74.88	1630543
2017-05-15	74.89	75.03	72.94	73.21	2150819
2017-05-16	72.10	72.59	70.72	71.79	2711617
2017-05-17	71.16	71.56	70.66	70.86	2669658
2017-05-18	71.12	71.82	70.21	70.45	2770873
2017-05-19	60.50	61.40	58.13	58.72	16898634
2017-05-22	59.13	61.00	58.50	60.27	7049640
2017-05-23	60.31	60.63	59.45	59.87	3760005
2017-05-24	59.78	59.96	58.65	59.63	3740721
2017-05-25	60.18	60.97	59.43	59.66	3293948
2017-05-26	59.57	59.95	59.07	59.82	1214301
2017-05-30	60.00	60.64	59.26	59.66	1901029
2017-05-31	59.64	59.64	58.61	59.41	4180608
2017-06-01	59.50	59.70	59.04	59.36	2836601
2017-06-02	59.45	59.55	57.63	58.04	4012921
2017-06-05	57.51	58.21	56.73	57.60	3418813
2017-06-06	57.40	57.59	54.82	55.08	5706406
2017-06-07	55.15	55.68	54.31	55.29	5500664
2017-06-08	55.29	55.65	53.82	53.88	3708971
2017-06-09	53.95	54.94	53.11	54.78	3776415
2017-06-12	54.65	55.84	54.37	54.86	4205581
2017-06-13	54.06	55.36	53.30	55.10	3028992
2017-06-14	55.50	55.50	53.59	53.77	3527638
2017-06-15	53.50	53.99	52.27	52.83	3980956
2017-06-16	52.73	52.84	50.59	52.04	6714121
2017-06-19	52.20	52.22	50.91	51.45	3440362
2017-06-20	51.11	51.33	50.22	50.33	3486855
2017-06-21	47.02	48.18	44.87	47.82	12895336
2017-06-22	48.45	49.30	47.45	47.50	4297568
2017-06-23	47.47	48.77	47.25	48.03	7534600
2017-06-26	48.21	48.73	47.92	48.37	3223322
2017-06-27	48.25	48.95	48.01	48.50	2986360
2017-06-28	48.50	48.93	48.33	48.71	2264932
2017-06-29	48.77	49.45	48.26	48.70	2873629
2017-06-30	49.14	49.77	48.67	49.28	3694203
2017-07-03	49.59	50.71	49.58	50.64	2163325
2017-07-05	50.96	51.60	50.05	50.30	8688969
2017-07-06	50.04	50.29	49.55	50.08	5044036
2017-07-07	50.08	50.38	49.68	49.98	4129058
2017-07-10	49.69	49.79	48.35	48.40	4487577
2017-07-11	48.40	48.50	47.47	48.01	2586088
2017-07-12	48.28	48.99	48.00	48.24	3183710
2017-07-13	48.48	48.74	48.12	48.57	3655030
2017-07-14	48.68	48.86	48.25	48.42	1953856
2017-07-17	48.42	49.32	48.25	48.95	2438028
2017-07-18	48.85	49.19	48.47	48.58	2050919
2017-07-19	48.66	48.89	48.33	48.54	1711629
2017-07-20	48.55	48.76	47.48	47.98	3095262
2017-07-21	48.06	48.07	46.29	47.21	3775107
2017-07-24	45.55	45.90	44.59	45.05	5160244
2017-07-25	45.48	46.03	44.80	45.75	3310748
2017-07-26	45.75	46.25	45.14	46.10	2130832
2017-07-27	46.25	47.47	45.89	47.25	2507442
2017-07-28	47.29	47.34	45.96	46.02	2259968
2017-07-31	46.27	47.34	46.08	47.19	2799611
2017-08-01	47.07	47.15	45.99	46.87	2592591
2017-08-02	46.84	47.97	46.80	47.65	4064606
2017-08-03	47.71	49.00	47.53	48.55	4273647
2017-08-04	48.65	49.31	48.48	49.00	2802515
2017-08-07	48.85	48.99	47.87	48.84	3764463
2017-08-08	50.50	51.29	49.96	50.04	5053931
2017-08-09	49.67	50.25	49.08	49.80	2516277
2017-08-10	49.18	49.48	48.17	49.09	3072731
2017-08-11	48.60	50.04	48.45	49.30	2545323
2017-08-14	49.46	49.77	48.94	49.32	2860384
2017-08-15	47.15	48.04	46.40	47.13	6236791
2017-08-16	47.62	49.07	47.55	48.57	5584618
2017-08-17	48.34	49.33	47.62	47.70	5557212
2017-08-18	36.55	36.80	34.29	34.38	36216618
2017-08-21	34.00	34.07	31.72	31.82	23093567
2017-08-22	31.92	33.29	31.56	33.18	10510197
2017-08-23	33.03	35.33	32.97	35.25	8630201
2017-08-24	35.60	36.27	34.73	34.77	7686783
2017-08-25	34.82	36.00	34.80	35.88	5206849
2017-08-28	35.92	35.92	35.05	35.70	3763764
2017-08-29	34.85	35.42	34.45	35.16	4668947
2017-08-30	35.37	35.42	34.89	35.24	3936544
2017-08-31	35.29	35.69	34.92	35.23	4801654
2017-09-01	35.49	36.65	35.37	36.34	4046208
2017-09-05	35.91	36.44	35.49	36.33	5560054
2017-09-06	36.37	36.86	35.93	36.70	6193341
2017-09-07	36.73	36.85	36.02	36.16	3346892
2017-09-08	36.10	36.29	35.31	35.73	2392080
2017-09-11	35.81	36.03	34.93	34.99	3946355
2017-09-12	35.18	36.03	34.87	35.70	3456696
2017-09-13	35.75	36.25	35.69	36.10	4727652
2017-09-14	36.17	36.74	35.44	36.62	4666408
2017-09-15	36.51	37.05	36.37	36.93	3977521
2017-09-18	37.01	37.15	36.03	36.26	2824976
2017-09-19	36.26	36.33	34.88	35.05	3552376
2017-09-20	34.89	35.15	34.32	34.57	4378204
2017-09-21	34.68	34.73	33.68	33.70	4181909
2017-09-22	33.65	34.18	33.25	33.60	5525634
2017-09-25	33.67	34.89	33.63	34.66	4297301
2017-09-26	34.86	35.21	34.23	35.12	2781321
2017-09-27	34.71	35.19	34.28	35.07	2386185
2017-09-28	35.08	35.32	34.33	34.86	2309042
2017-09-29	34.86	35.28	34.59	35.22	2788972
2017-10-02	35.18	35.18	34.12	34.75	4221139
2017-10-03	34.78	35.08	34.04	34.38	3521649
2017-10-04	34.35	34.59	33.79	33.85	2441298
2017-10-05	33.82	34.65	33.57	34.38	2610775
2017-10-06	34.24	34.80	34.16	34.41	2779679
2017-10-09	34.41	34.57	33.31	33.39	28324415
2017-10-10	33.47	33.91	33.38	33.60	2397503
2017-10-11	33.60	33.72	32.78	32.62	3914297
2017-10-12	32.64	32.69	31.38	31.43	4098376
2017-10-13	31.62	32.44	31.41	31.65	2835704
2017-10-16	31.63	31.88	30.91	30.95	3031854
2017-10-17	30.97	31.19	30.58	31.02	2922440
2017-10-18	31.20	31.92	31.05	31.18	3636415
2017-10-19	30.93	31.31	30.73	30.99	2392170
2017-10-20	31.31	31.67	30.92	31.28	2663651
2017-10-23	30.75	31.90	30.40	31.62	3600993
2017-10-24	31.91	31.97	31.09	31.13	2498943
2017-10-25	31.00	32.10	29.89	31.29	6446138
2017-10-26	31.43	33.21	31.33	33.07	5548389
2017-10-27	32.49	32.75	31.52	31.55	4684993
2017-10-30	31.34	31.44	30.43	30.58	2747526
2017-10-31	30.20	30.33	29.70	30.08	3790922
2017-11-01	30.19	30.89	29.70	29.91	3000303
2017-11-02	29.84	30.42	29.75	30.01	2949068
2017-11-03	29.90	30.05	29.24	29.85	2505673
2017-11-06	29.78	30.20	29.57	29.65	2739811
2017-11-07	29.61	29.65	28.85	29.24	3238334
2017-11-08	29.07	29.97	28.42	29.88	3012717
2017-11-09	29.73	31.37	29.64	30.61	4886965
2017-11-10	30.59	31.50	30.09	30.34	3786832
2017-11-13	30.34	30.52	29.21	29.64	3615684
2017-11-14	29.06	30.01	28.68	30.00	3895044
2017-11-15	29.74	31.63	29.55	31.20	4970894
2017-11-16	31.32	32.26	31.00	31.85	6309605
2017-11-17	41.33	41.73	38.26	40.82	30583604
2017-11-20	40.82	41.78	39.50	40.69	11052346
2017-11-21	40.55	41.33	40.13	40.69	5810150
2017-11-22	40.65	40.98	40.31	40.54	3007626
2017-11-24	40.71	40.78	39.99	40.10	1884645
2017-11-27	40.34	40.91	38.96	39.40	5660096
2017-11-28	39.52	40.65	38.67	40.45	4544756
2017-11-29	40.46	43.29	40.45	42.59	7587669
2017-11-30	41.96	44.39	41.81	42.84	15926862
2017-12-01	42.64	43.82	41.76	43.31	5987336
2017-12-04	44.30	46.25	44.05	45.76	6918514
2017-12-05	45.58	45.58	43.00	43.40	5042650
2017-12-06	43.25	43.49	42.32	42.82	3583713
2017-12-07	43.04	43.58	42.48	43.22	5177657
2017-12-08	43.38	45.04	43.03	44.97	3540630
2017-12-11	44.89	45.07	43.80	44.41	3320162
2017-12-12	44.57	45.43	44.52	44.57	2921763
2017-12-13	44.46	45.91	44.39	45.35	3756672
2017-12-14	45.35	45.57	43.97	44.33	4004607
2017-12-15	46.11	47.24	45.55	45.65	7738236
2017-12-18	46.21	46.97	46.07	46.57	3817266
2017-12-19	46.90	46.91	45.84	46.21	4535675
2017-12-20	46.40	46.68	45.52	46.29	3923131
2017-12-21	46.62	48.08	46.46	47.98	4043258
2017-12-22	47.07	47.47	46.76	47.26	2350880
2017-12-26	47.31	49.13	47.14	48.55	2297157
2017-12-27	48.51	48.61	47.40	47.68	2952996
2017-12-28	47.62	47.89	46.93	47.09	1681979
2017-12-29	47.35	47.85	46.87	46.88	2062364
2018-01-02	47.45	48.18	47.15	47.89	3215836
2018-01-03	48.04	48.45	47.40	47.87	3482047
2018-01-04	47.87	47.98	44.99	46.31	3980480
2018-01-05	46.84	47.09	46.00	46.96	3101827
2018-01-08	47.30	47.88	45.87	46.97	3675472
2018-01-09	46.82	46.96	45.73	46.00	3057804
2018-01-10	45.93	46.48	45.14	46.28	3497773
2018-01-11	46.50	46.50	45.55	46.30	2445792
2018-01-12	46.58	47.65	46.41	47.45	3281041
2018-01-16	47.53	48.88	46.64	46.96	3684310
2018-01-17	47.00	48.45	46.95	47.76	2963590
2018-01-18	47.79	48.85	47.61	48.59	3075758
2018-01-19	49.85	50.45	49.35	50.21	4012287
2018-01-22	49.68	50.64	49.50	50.37	4033417
2018-01-23	51.18	51.64	50.26	51.52	2753323
2018-01-24	51.60	52.54	51.37	52.25	3819575
2018-01-25	52.81	53.17	52.02	52.44	4206069
2018-01-26	52.47	52.47	50.60	51.59	3330611
2018-01-29	51.18	51.91	50.81	51.28	2135225
2018-01-30	50.94	51.46	49.70	49.90	2898122
2018-01-31	51.65	51.65	48.58	49.15	3882949
2018-02-01	48.75	50.01	48.55	49.21	1951101
2018-02-02	48.76	48.98	47.92	48.38	3464544
2018-02-05	47.77	48.56	45.49	45.63	4434488
2018-02-06	44.80	47.96	44.19	47.64	3971181
2018-02-07	47.70	48.95	47.40	48.01	3217191
2018-02-08	48.22	48.50	45.87	45.88	3230002
2018-02-09	46.51	47.06	44.04	46.24	4477864
2018-02-12	46.79	47.00	44.90	46.34	3269176
2018-02-13	46.13	47.69	45.96	46.64	3205501
2018-02-14	46.14	48.96	45.80	48.58	3675608
2018-02-15	49.10	49.30	48.12	49.24	2037190
2018-02-16	49.24	49.95	48.83	49.17	2790785
2018-02-20	48.55	49.11	47.65	48.17	2619806
2018-02-21	48.50	49.52	48.27	48.42	1804417
2018-02-22	48.83	48.87	47.90	48.26	3843173
2018-02-23	48.50	48.80	47.55	48.25	2952483
2018-02-26	49.02	49.59	48.27	49.32	3187872
2018-02-27	49.88	50.61	47.49	47.54	4253251
2018-02-28	47.99	48.42	45.81	45.91	5247211
2018-03-01	45.90	46.57	44.70	45.88	6700590
2018-03-02	40.65	41.00	38.17	40.04	22782902
2018-03-05	39.92	42.01	39.92	41.63	8893229
2018-03-06	41.44	42.13	41.01	42.10	3533309
2018-03-07	41.51	41.83	40.37	40.72	3699607
2018-03-08	40.91	41.61	40.50	40.85	2993746
2018-03-09	41.13	42.58	40.93	42.56	4880482
2018-03-12	42.74	43.60	42.48	43.32	5439895
2018-03-13	43.84	44.37	43.68	43.86	4889422
2018-03-14	44.15	44.56	43.18	43.26	2170585
2018-03-15	43.49	43.90	43.24	43.46	2483291
2018-03-16	43.43	44.62	43.37	44.11	3986124
2018-03-19	43.88	44.08	43.48	43.82	3684329
2018-03-20	43.90	44.06	43.44	43.62	2721882
2018-03-21	43.61	44.28	43.60	43.76	2441764
2018-03-22	43.60	43.67	41.79	41.88	2783834
2018-03-23	42.61	44.38	42.41	43.74	5114401
2018-03-26	44.26	45.43	43.60	45.26	3154854
2018-03-27	45.14	45.18	43.85	44.11	2571353
2018-03-28	44.37	45.43	43.85	44.78	2119890
2018-03-29	44.87	45.82	44.78	45.54	2075172
2018-04-02	45.47	45.50	43.15	43.82	2494228
2018-04-03	44.04	45.87	43.92	45.84	3545782
2018-04-04	45.30	47.92	45.30	47.79	2934203
2018-04-05	47.88	48.17	47.26	47.91	2235756
2018-04-06	47.41	47.43	45.92	46.46	1954234
2018-04-09	46.73	46.96	45.53	45.61	2483824
2018-04-10	46.20	47.24	46.13	46.64	2171292
2018-04-11	46.21	46.65	45.90	46.11	1582514
2018-04-12	46.17	46.29	45.52	45.93	1454806
2018-04-13	46.19	46.73	44.98	45.20	2118039
2018-04-16	45.00	45.02	43.29	43.35	4533683
2018-04-17	43.87	43.87	42.36	42.37	4113277
2018-04-18	42.74	43.79	42.30	42.08	2168158
2018-04-19	42.15	42.20	40.92	41.64	3084922
2018-04-20	41.44	41.83	40.69	40.88	3347092
2018-04-23	41.12	41.62	40.45	41.21	2615651
2018-04-24	41.54	42.32	41.03	41.71	2343902
2018-04-25	41.63	42.18	41.29	41.94	1801672
2018-04-26	42.17	43.57	41.50	43.16	1774549
2018-04-27	43.21	44.84	43.12	44.41	2469130
2018-04-30	44.50	44.51	43.06	43.08	2707899
2018-05-01	43.00	43.05	41.55	42.61	2089148
2018-05-02	42.40	43.04	41.98	42.60	1584474
2018-05-03	42.43	42.53	41.43	41.65	1726478
2018-05-04	41.40	41.93	40.70	41.67	1812711
2018-05-07	41.63	41.63	40.02	40.52	3390222
2018-05-08	40.50	42.08	40.42	41.93	3280271
2018-05-09	41.82	41.96	41.12	41.46	2527009
2018-05-10	41.44	41.99	40.77	41.86	2407181
2018-05-11	41.74	42.73	41.26	42.59	2415886
2018-05-14	42.62	43.67	42.07	43.44	2911390
2018-05-15	43.32	43.80	43.13	43.62	2009321
2018-05-16	43.90	44.97	43.34	44.15	2560600
2018-05-17	44.11	44.56	43.73	43.93	1981507
2018-05-18	43.63	43.90	43.34	43.44	2679962
2018-05-21	43.79	44.83	43.70	44.09	3240919
2018-05-22	44.42	44.97	44.12	44.27	2419786
2018-05-23	44.11	45.11	43.84	45.03	3255698
2018-05-24	44.80	46.70	44.65	46.39	6836216
2018-05-25	52.37	56.28	50.70	55.74	30792196
2018-05-29	55.44	55.67	53.79	54.56	6192907
2018-05-30	55.04	55.43	53.71	54.56	3710417
2018-05-31	54.73	55.02	53.78	53.97	2262883
2018-06-01	54.11	54.85	53.44	54.70	2877199
2018-06-04	54.92	55.90	54.56	55.75	3062542
2018-06-05	55.57	57.28	55.24	57.06	3767019
2018-06-06	57.50	58.06	56.31	57.00	2228683
2018-06-07	56.85	58.03	56.66	57.65	1905895
2018-06-08	58.09	59.19	57.63	58.92	2810862
2018-06-11	59.15	59.40	57.64	58.01	3524602
2018-06-12	58.46	58.56	57.09	57.94	2435527
2018-06-13	58.05	58.38	57.04	57.22	2535586
2018-06-14	57.09	57.81	56.35	57.65	2250423
2018-06-15	57.22	58.12	56.76	56.87	4424547
2018-06-18	56.43	56.99	55.63	55.90	3243218
2018-06-19	55.55	56.63	55.06	56.03	2534820
2018-06-20	56.51	56.85	55.65	56.71	1416645
2018-06-21	56.30	57.29	56.16	56.81	1873212
2018-06-22	56.21	56.57	54.32	54.58	3692893
2018-06-25	54.17	54.57	52.88	53.17	3076234
2018-06-26	53.17	53.93	52.80	53.73	2350682
2018-06-27	53.92	55.03	53.10	53.34	2207471
2018-06-28	53.37	54.21	53.02	54.07	2336445
2018-06-29	56.28	56.53	52.60	52.65	4930340
2018-07-02	52.32	52.44	50.90	52.04	3659534
2018-07-03	52.30	52.94	51.89	52.18	1034305
2018-07-05	52.46	52.79	51.48	52.13	2477935
2018-07-06	52.39	53.53	52.12	52.30	2120632
2018-07-09	52.40	53.51	52.40	53.46	2416967
2018-07-10	53.40	53.61	52.70	53.02	2115806
2018-07-11	52.32	52.86	51.62	52.03	3055925
2018-07-12	52.02	52.34	51.26	51.92	1880168
2018-07-13	51.94	53.43	51.94	52.67	2619106
2018-07-16	52.68	53.01	51.99	52.81	1924217
2018-07-17	52.73	53.47	52.42	52.56	1610744
2018-07-18	52.58	53.06	52.20	52.48	1867002
2018-07-19	52.36	53.28	52.19	53.10	2062078
2018-07-20	52.85	53.21	52.23	52.41	1587833
2018-07-23	52.09	52.43	51.45	51.72	1942388
2018-07-24	51.98	52.19	49.51	49.62	2843015
2018-07-25	49.72	49.98	48.12	49.21	3502763
2018-07-26	49.37	50.44	48.32	48.60	2506539
2018-07-27	48.79	49.05	47.20	47.35	1745533
2018-07-30	47.50	48.56	47.50	48.29	2700058
2018-07-31	48.81	49.41	48.14	48.81	2078372
2018-08-01	48.52	48.70	47.28	47.85	3029123
2018-08-02	47.16	48.24	46.76	47.66	2679921
2018-08-03	47.01	48.44	46.84	47.16	2189158
2018-08-06	47.10	47.54	46.60	46.99	3005939
2018-08-07	47.21	47.71	46.81	47.56	1802274
2018-08-08	47.68	47.98	46.95	47.00	2074039
2018-08-09	47.15	48.64	47.03	47.61	2600033
2018-08-10	47.36	48.36	47.24	47.97	2619336
2018-08-13	48.06	48.31	47.32	48.09	2167729
2018-08-14	47.92	49.05	47.67	48.89	3037950
2018-08-15	48.55	48.80	47.27	48.35	3527349
2018-08-16	49.34	50.31	48.71	49.75	5117355
2018-08-17	49.45	50.98	49.16	50.70	3020399
2018-08-20	51.15	51.97	50.59	51.76	3915523
2018-08-21	52.16	52.56	50.97	52.33	3131859
2018-08-22	52.07	52.94	51.80	52.13	3082267
2018-08-23	52.58	53.50	52.32	53.20	5619055
2018-08-24	48.83	49.09	46.01	48.32	18518011
2018-08-27	48.09	48.95	46.69	48.94	6571444
2018-08-28	49.20	49.24	47.96	48.23	4222232
2018-08-29	48.05	49.90	47.48	49.81	4128928
2018-08-30	49.53	50.31	48.65	48.79	3534925
2018-08-31	48.97	49.60	48.64	49.30	3053808
2018-09-04	48.96	49.21	47.93	48.34	3993555
2018-09-05	48.21	49.31	48.06	49.16	3152888
2018-09-06	49.30	49.53	48.06	48.12	2161849
2018-09-07	47.94	48.59	46.68	46.74	3154751
2018-09-10	48.22	49.26	47.98	49.09	5410438
2018-09-11	49.03	49.30	48.07	48.70	2897331
2018-09-12	48.66	48.66	47.63	48.35	1987929
2018-09-13	47.82	48.23	46.41	47.04	4108362
2018-09-14	47.29	47.29	46.07	46.59	3138304
2018-09-17	46.56	47.24	46.43	46.74	2488439
2018-09-18	46.66	47.23	46.58	46.88	1541877
2018-09-19	46.79	47.03	46.33	46.87	2311713
2018-09-20	47.02	47.34	46.66	47.29	2431411
2018-09-21	47.70	48.57	47.36	48.29	3780932
2018-09-24	48.52	48.52	47.45	47.48	2935577
2018-09-25	47.70	48.05	47.20	47.96	1619763
2018-09-26	47.76	50.53	47.65	50.12	4578231
2018-09-27	50.25	51.09	50.07	50.63	2896819
2018-09-28	50.54	51.62	50.43	50.98	3160762
2018-10-01	51.35	51.93	49.99	50.20	3113056
2018-10-02	50.14	50.46	47.38	47.41	3393972
2018-10-03	47.56	48.46	47.32	48.34	2476155
2018-10-04	48.23	48.62	47.11	47.34	1599753
2018-10-05	47.51	48.44	47.33	47.60	1945136
2018-10-08	47.59	49.35	47.44	48.98	2713584
2018-10-09	49.42	49.84	48.76	49.08	2400613
2018-10-10	49.08	49.14	47.81	47.97	2573937
2018-10-11	47.95	49.58	47.66	48.15	2730086
2018-10-12	48.91	49.83	48.75	49.70	2426635
2018-10-15	49.74	50.88	49.73	50.34	3483064
2018-10-16	50.47	51.19	49.75	50.75	2365533
2018-10-17	50.58	50.58	48.44	48.99	3094936
2018-10-18	48.00	48.84	47.49	48.80	2785430
2018-10-19	48.90	49.06	47.11	47.39	3284860
2018-10-22	47.63	47.80	47.04	47.37	2507246
2018-10-23	46.74	47.38	46.01	47.02	2192835
2018-10-24	47.10	48.21	46.36	46.48	2633846
2018-10-25	46.69	46.71	45.50	45.78	3875628
2018-10-26	45.38	46.11	44.47	45.61	2575272
2018-10-29	45.99	47.47	45.74	46.42	3192878
2018-10-30	46.80	48.85	46.44	48.65	3192420
2018-10-31	49.00	49.00	47.09	47.14	2376082
2018-11-01	47.38	48.67	46.87	47.94	2400983
2018-11-02	48.38	49.00	47.98	48.80	1872593
2018-11-05	48.72	50.33	48.54	50.20	2717381
2018-11-06	49.96	50.74	49.87	50.70	2089881
2018-11-07	50.56	50.98	48.91	50.41	1954587
2018-11-08	50.83	51.27	50.14	50.80	1661861
2018-11-09	50.40	51.40	50.14	50.24	2360012
2018-11-12	50.64	51.68	50.36	50.89	1851157
2018-11-13	51.00	51.48	50.09	51.08	1774896
2018-11-14	51.69	52.90	50.81	51.16	2976608
2018-11-15	50.38	51.62	49.36	51.40	2901799
2018-11-16	50.83	51.03	49.25	50.88	3620977
2018-11-19	50.81	51.24	48.13	48.81	3669163
2018-11-20	46.78	49.15	45.28	46.09	6864547
2018-11-21	52.84	54.65	52.23	52.96	14586061
2018-11-23	52.51	53.50	52.06	52.96	2097453
2018-11-26	53.70	55.71	53.54	55.28	5544670
2018-11-27	55.08	55.29	54.00	54.76	3217477
2018-11-28	55.20	56.54	54.28	56.20	2753724
2018-11-29	56.17	56.40	55.06	55.37	2545868
2018-11-30	55.37	56.82	55.37	56.40	2615700
2018-12-03	57.19	57.32	55.33	56.29	2443594
2018-12-04	56.42	56.52	54.07	54.93	2943099
2018-12-06	54.20	54.61	52.85	54.47	2634001
2018-12-07	54.41	55.02	52.53	53.05	2060704
2018-12-10	53.12	53.44	51.49	52.51	1970154
2018-12-11	53.17	53.98	51.73	52.18	2347750
2018-12-12	52.39	52.95	51.62	51.92	2027785
2018-12-13	51.90	52.49	49.78	49.94	2552568
2018-12-14	49.28	50.57	49.01	49.26	2766305
2018-12-17	48.86	49.33	47.19	47.62	2715796
2018-12-18	47.97	49.58	47.97	48.95	2526065
2018-12-19	48.99	49.77	47.09	47.38	3383539
2018-12-20	47.42	48.92	47.07	47.92	2770480
2018-12-21	48.75	50.82	48.61	48.76	6506689
2018-12-24	48.32	50.07	47.65	48.93	1797003
2018-12-26	49.10	51.62	49.03	51.58	3136176
2018-12-27	50.96	51.93	49.73	51.91	1931586
2018-12-28	52.00	52.91	51.62	52.28	1480036
2018-12-31	52.64	53.37	52.40	53.20	1790728
2019-01-02	52.42	53.38	52.11	52.76	3755557
2019-01-03	52.67	53.80	51.87	53.42	3581874
2019-01-04	54.17	55.29	54.05	54.88	2223503
2019-01-07	55.06	57.25	55.05	56.40	3382137
2019-01-08	57.22	57.75	56.30	56.78	2608832
2019-01-09	57.38	58.02	56.16	56.32	4120863
2019-01-10	54.79	56.22	54.00	55.72	2310158
2019-01-11	55.75	57.39	55.75	56.50	2179271
2019-01-14	56.46	57.37	56.32	56.81	2452289
2019-01-15	57.10	57.78	56.51	57.02	2799626
2019-01-16	56.86	56.95	55.91	56.07	2798274
2019-01-17	55.66	57.94	55.30	57.59	3884995
2019-01-18	57.89	58.67	57.23	58.37	2852517
2019-01-22	58.14	58.14	56.57	57.05	2434027
2019-01-23	57.42	57.44	55.92	56.69	1934455
2019-01-24	56.90	57.16	56.39	56.61	1729267
2019-01-25	57.25	57.39	56.13	56.75	1874477
2019-01-28	56.45	56.83	55.84	56.72	1545901
2019-01-29	56.70	56.72	55.82	56.55	1448335
2019-01-30	56.60	57.05	55.95	56.68	2692212
2019-01-31	56.50	56.81	55.77	55.89	2238261
2019-02-01	55.91	56.34	54.48	55.06	2597522
2019-02-04	54.90	55.97	54.68	55.85	1547846
2019-02-05	56.59	57.00	56.23	56.67	1555595
2019-02-06	56.67	57.07	55.98	56.67	1094513
2019-02-07	56.30	57.01	55.73	56.57	1568650
2019-02-08	56.32	57.07	56.26	56.49	1445048
2019-02-11	56.68	57.31	56.03	56.94	2229830
2019-02-12	57.25	58.21	56.76	57.93	1961811
2019-02-13	58.44	58.78	57.53	58.15	2318110
2019-02-14	57.94	59.26	57.63	58.94	1904622
2019-02-15	59.28	59.87	58.86	59.29	1675776
2019-02-19	59.27	60.03	58.74	59.83	1482753
2019-02-20	59.87	60.32	59.47	60.05	1913405
2019-02-21	61.10	61.36	59.64	60.01	2473811
2019-02-22	60.15	60.27	58.71	59.64	2434436
2019-02-25	60.33	60.61	59.30	59.80	2936390
2019-02-26	58.72	59.75	58.61	58.89	2303904
2019-02-27	58.88	59.62	58.53	59.37	3991372
2019-02-28	59.12	59.90	58.41	59.52	3293278
2019-03-01	67.85	68.00	62.03	63.07	12638306
2019-03-04	64.00	64.33	62.89	63.35	5137485
2019-03-05	63.70	63.87	62.72	62.78	3143684
2019-03-06	63.05	63.83	62.69	63.15	2421563
2019-03-07	62.79	62.87	61.81	62.12	2834102
2019-03-08	61.65	61.73	59.22	60.08	3311659
2019-03-11	60.25	60.70	59.69	59.85	3265401
2019-03-12	59.67	60.18	58.92	60.10	3395272
2019-03-13	60.40	60.54	59.66	59.70	2755449
2019-03-14	59.68	59.80	59.01	59.35	2303620
2019-03-15	59.31	59.56	58.38	58.98	3472416
2019-03-18	58.86	60.11	58.86	59.85	2817898
2019-03-19	59.98	61.05	59.51	60.55	2057183
2019-03-20	60.48	60.77	59.10	59.49	1598390
2019-03-21	59.49	60.10	59.45	59.82	2205545
2019-03-22	59.17	59.71	56.31	56.91	3025629
2019-03-25	56.71	58.72	56.35	58.27	3417821
2019-03-26	58.74	58.96	57.94	58.23	1641490
2019-03-27	58.05	59.01	57.73	58.94	2815912
2019-03-28	59.85	60.96	58.77	60.38	3349704
2019-03-29	60.61	60.75	59.33	60.60	2688005
2019-04-01	61.06	61.28	59.89	61.20	2889276
2019-04-02	61.22	61.51	60.52	60.65	3672166
2019-04-03	61.21	62.31	60.82	61.80	2897738
2019-04-04	61.89	64.47	61.81	64.45	3126383
2019-04-05	64.71	65.04	63.67	63.70	2978918
2019-04-08	63.75	64.40	63.09	63.33	2525183
2019-04-09	63.01	63.06	60.91	61.11	3362207
2019-04-10	60.22	61.24	60.08	61.24	3165945
2019-04-11	61.32	61.96	60.53	60.72	2970965
2019-04-12	61.15	61.96	60.95	61.90	1893806
2019-04-15	61.81	63.09	61.53	63.02	2267074
2019-04-16	63.37	63.58	62.89	63.19	2562666
2019-04-17	63.15	63.42	62.45	62.76	1520134
2019-04-18	62.76	62.83	61.74	61.82	1472214
2019-04-22	61.61	61.80	59.45	59.67	1933015
2019-04-23	59.94	60.56	59.13	60.24	1920055
2019-04-24	60.60	62.00	60.30	61.80	1409997
2019-04-25	61.81	61.98	60.31	60.41	1532502
2019-04-26	60.22	60.23	59.19	59.34	1891059
2019-04-29	59.20	59.40	58.56	58.79	1736014
2019-04-30	58.65	59.00	56.99	57.21	3575881
2019-05-01	57.23	57.36	56.04	56.09	3226566
2019-05-02	56.43	56.92	55.28	55.82	2486232
2019-05-03	55.93	56.00	55.01	55.27	2346105
2019-05-06	54.38	54.70	53.41	54.36	2953324
2019-05-07	54.20	54.78	53.10	54.24	3928431
2019-05-08	54.01	56.48	53.92	55.94	4640804
2019-05-09	55.60	57.31	55.60	56.87	4323250
2019-05-10	56.87	58.01	56.42	57.63	3451412
2019-05-13	56.53	56.87	54.67	56.04	2944874
2019-05-14	56.04	57.14	55.13	56.68	2617768
2019-05-15	56.28	56.36	55.21	55.84	2583092
2019-05-16	56.23	56.75	55.09	55.47	2873314
2019-05-17	55.55	56.66	55.12	55.20	2899011
2019-05-20	55.15	55.50	54.09	55.35	2683692
2019-05-21	55.48	56.43	55.06	56.16	2860282
2019-05-22	55.65	56.00	54.20	54.20	3609366
2019-05-23	54.11	54.33	52.19	52.83	4425206
2019-05-24	44.89	45.40	43.04	44.40	27641341
2019-05-28	43.91	45.00	42.62	42.65	8675883
2019-05-29	42.32	42.48	40.87	41.52	6958093
2019-05-30	41.65	41.98	40.70	40.76	4305175
2019-05-31	40.11	40.68	39.15	39.35	5691620
2019-06-03	39.25	40.89	39.06	40.24	4040540
2019-06-04	40.66	41.65	40.45	41.02	4093329
2019-06-05	41.37	41.77	40.14	40.94	5365973
2019-06-06	40.81	41.25	39.84	40.84	4745011
2019-06-07	40.75	42.61	40.75	42.20	4358236
2019-06-10	42.27	42.79	41.18	41.29	2972804
2019-06-11	41.61	42.46	41.58	41.81	3294319
2019-06-12	41.63	42.47	41.44	42.17	2556438
2019-06-13	42.46	43.85	42.41	43.05	4572164
2019-06-14	43.10	43.34	42.10	43.12	3501345
2019-06-17	43.10	43.10	42.34	42.51	2899041
2019-06-18	42.60	42.86	41.69	41.94	3878248
2019-06-19	42.01	42.22	40.93	41.63	3016791
2019-06-20	41.86	41.93	41.08	41.77	2171803
2019-06-21	41.84	42.57	41.44	42.27	3030397
2019-06-24	42.11	42.91	41.87	42.45	2408702
2019-06-25	42.50	42.79	41.84	41.86	2802561
2019-06-26	41.98	42.00	41.02	41.06	2660013
2019-06-27	41.28	41.55	40.89	41.12	3482231
2019-06-28	41.25	42.48	41.25	41.92	3164247
2019-07-01	42.48	43.28	42.06	42.23	2689020
2019-07-02	42.06	42.12	40.57	40.61	2945533
2019-07-03	40.76	41.57	40.62	41.20	1918117
2019-07-05	41.06	42.35	40.84	42.06	3363962
2019-07-08	41.89	42.10	41.38	42.00	2222628
2019-07-09	41.98	42.36	41.12	41.24	2972752
2019-07-10	41.43	41.62	40.76	40.81	2278368
2019-07-11	41.06	41.35	40.72	41.27	2017617
2019-07-12	41.28	42.35	41.20	41.87	2027103
2019-07-15	42.01	42.44	41.68	42.11	2229533
2019-07-16	42.11	42.22	41.20	41.20	2667911
2019-07-17	41.12	42.05	41.00	41.47	3350628
2019-07-18	41.29	42.44	41.01	42.35	3259867
2019-07-19	42.57	42.95	42.03	42.04	2963284
2019-07-22	42.29	42.94	41.72	42.29	2494877
2019-07-23	42.41	43.08	42.13	42.94	1762461
2019-07-24	43.05	43.42	42.15	43.17	2663264
2019-07-25	43.06	43.40	42.30	42.73	1807998
2019-07-26	42.82	43.58	42.15	43.24	2150690
2019-07-29	43.00	43.06	41.85	42.54	2778583
2019-07-30	42.07	42.78	41.95	42.02	2442265
2019-07-31	42.08	42.19	40.62	41.06	3339139
2019-08-01	41.23	41.35	38.36	39.34	4781784
2019-08-02	38.95	40.06	38.91	39.36	4191288
2019-08-05	38.60	38.72	37.45	38.56	3239876
2019-08-06	38.75	39.97	38.75	39.89	3390012
2019-08-07	39.33	40.38	39.00	40.36	3351393
2019-08-08	40.90	41.43	40.29	40.53	29034417
2019-08-09	40.37	41.07	40.14	40.92	3104786
2019-08-12	40.51	40.54	39.09	39.24	2751024
2019-08-13	39.05	41.00	38.77	40.10	2195351
2019-08-14	38.78	38.97	37.93	37.96	3658767
2019-08-15	38.20	38.27	36.82	37.02	3286832
2019-08-16	37.33	39.09	37.33	38.80	2795737
2019-08-19	39.30	40.15	39.30	39.57	3842012
2019-08-20	39.35	39.72	39.06	39.21	2569204
2019-08-21	39.74	40.26	39.42	39.76	2674666
2019-08-22	40.46	42.06	40.10	41.93	5239037
2019-08-23	37.01	38.15	33.75	34.00	23544858
2019-08-26	33.86	35.71	33.12	35.69	8359198
2019-08-27	36.00	36.00	35.13	35.32	3592304
2019-08-28	35.09	35.95	34.75	35.73	3065901
2019-08-29	36.14	36.46	35.76	35.84	4284101
2019-08-30	36.09	36.99	35.97	36.19	3663645
2019-09-03	35.90	36.61	34.79	36.51	4395299
2019-09-04	36.91	38.57	36.79	38.40	4171721
2019-09-05	38.83	40.40	38.81	40.19	3928526
2019-09-06	40.37	40.85	39.30	39.40	3523622
2019-09-09	39.48	41.15	39.36	40.96	3875665
2019-09-10	41.05	42.49	41.00	42.23	3658728
2019-09-11	42.10	42.28	40.90	41.36	2626419
2019-09-12	41.03	41.52	40.09	40.52	2764089
2019-09-13	41.26	41.35	40.08	40.31	2995890
2019-09-16	40.10	40.69	39.82	40.01	2261204
2019-09-17	40.05	40.44	39.41	40.24	1851632
2019-09-18	40.20	40.54	39.84	40.47	1623118
2019-09-19	40.60	40.82	40.27	40.71	1825938
2019-09-20	40.94	41.52	39.78	39.78	3939076
2019-09-23	39.67	40.49	39.60	40.28	2413500
2019-09-24	40.49	40.94	39.63	39.79	2455330
2019-09-25	40.25	41.51	40.09	40.91	2873454
2019-09-26	40.84	41.32	39.97	41.25	2626219
2019-09-27	41.32	42.32	41.04	42.01	2562042
2019-09-30	42.20	43.22	42.11	43.16	2682320
2019-10-01	43.30	43.86	41.77	41.91	2254112
2019-10-02	41.77	42.04	40.98	41.38	2552847
2019-10-03	41.30	41.63	40.04	41.45	1670416
2019-10-04	41.52	41.85	40.86	41.62	1410840
2019-10-07	41.37	41.74	41.10	41.43	1251136
2019-10-08	40.76	41.40	40.14	40.85	1455045
2019-10-09	41.23	41.68	40.72	41.47	1567303
2019-10-10	41.60	42.30	41.54	41.99	1545688
2019-10-11	42.59	43.31	42.47	42.96	1849199
2019-10-14	43.00	43.15	42.30	42.89	1848057
2019-10-15	43.19	44.23	43.14	43.96	2333883
2019-10-16	44.02	44.47	43.46	43.64	1682765
2019-10-17	43.95	44.77	43.23	44.18	3148162
2019-10-18	43.71	44.50	43.12	44.40	2533291
2019-10-21	44.97	45.45	44.49	45.17	2156768
2019-10-22	45.00	45.19	43.93	44.96	1880072
2019-10-23	45.05	45.32	44.40	45.02	1699193
2019-10-24	45.15	45.26	43.81	44.12	1678736
2019-10-25	43.73	45.00	43.41	44.34	1112096
2019-10-28	44.65	45.00	44.12	44.34	1621151
2019-10-29	44.42	45.00	44.17	44.24	1101622
2019-10-30	44.30	44.40	43.66	43.95	1121551
2019-10-31	44.41	44.41	43.27	43.51	1553043
2019-11-01	43.85	44.76	43.55	44.28	1649178
2019-11-04	44.65	44.80	44.08	44.53	2282570
2019-11-05	44.91	46.42	44.82	45.87	3219964
2019-11-06	46.18	46.75	45.79	46.20	1807124
2019-11-07	46.66	47.11	46.33	46.48	1637555
2019-11-08	47.74	47.86	45.92	46.63	1924433
2019-11-11	46.36	46.60	45.89	46.20	1422355
2019-11-12	46.06	46.23	43.84	45.37	1830201
2019-11-13	46.74	46.74	44.54	45.78	2080607
2019-11-14	45.45	45.80	45.01	45.53	1160096
2019-11-15	45.97	46.20	45.54	45.70	1915997
2019-11-18	45.61	45.80	44.77	44.90	2537824
2019-11-19	44.59	45.10	43.62	43.71	2037012
2019-11-20	43.26	43.55	42.20	42.37	3039548
2019-11-21	42.42	42.50	41.25	41.46	4659448
2019-11-22	39.00	40.32	37.31	40.25	17182934
2019-11-25	40.29	40.74	39.63	40.17	4918929
2019-11-26	40.42	41.29	40.05	40.42	2686301
2019-11-27	40.68	41.22	40.55	41.01	2102977
2019-11-29	40.93	41.06	39.90	40.05	1291211
2019-12-02	40.13	40.25	39.46	39.61	2131161
2019-12-03	39.04	39.15	38.28	38.47	2800374
2019-12-04	38.78	39.45	38.66	39.23	2659741
2019-12-05	39.40	39.98	39.35	39.84	2033738
2019-12-06	40.25	40.80	39.85	39.85	2152024
2019-12-09	39.78	40.32	39.68	39.73	2919932
2019-12-10	39.60	39.86	39.20	39.20	2362852
2019-12-11	39.10	39.14	38.10	38.16	3222538
2019-12-12	38.24	38.75	37.87	38.70	3542147
2019-12-13	38.69	38.69	36.94	37.13	3934155
2019-12-16	37.44	37.89	36.96	37.33	3317431
2019-12-17	37.48	38.63	37.37	38.25	2975899
2019-12-18	38.40	40.28	38.40	40.19	3699352
2019-12-19	40.32	40.73	39.70	39.93	2180601
2019-12-20	40.04	40.12	39.14	39.93	4368155
2019-12-23	40.12	40.80	40.03	40.20	2671277
2019-12-24	40.40	40.85	40.06	40.21	937830
2019-12-26	40.21	40.92	40.21	40.89	1302142
2019-12-27	40.85	40.98	39.36	39.49	1936592
2019-12-30	39.49	39.61	38.80	39.03	2285858
2019-12-31	38.85	39.24	38.40	38.99	2160337
2020-01-02	39.24	39.24	37.86	38.09	2752700
2020-01-03	37.85	38.26	37.51	38.10	1652677
2020-01-06	37.91	39.04	37.83	38.79	3173013
2020-01-07	38.68	39.47	38.64	39.35	2629140
2020-01-08	39.47	40.26	39.18	39.32	4300129
2020-01-09	39.30	39.38	38.45	38.54	5499546
2020-01-10	37.82	39.16	37.37	39.10	4586598
2020-01-13	39.00	39.06	37.95	38.91	3447305
2020-01-14	39.06	39.28	38.34	39.10	3017823
2020-01-15	38.90	39.31	38.82	38.71	3959629
2020-01-16	38.77	39.47	38.62	39.38	2103406
2020-01-17	39.40	39.65	38.82	39.60	2675929
2020-01-21	39.50	39.75	39.07	39.61	2594812
2020-01-22	39.86	40.40	39.66	39.78	1879852
2020-01-23	39.67	39.77	38.94	39.35	2533630
2020-01-24	39.34	39.37	38.20	38.60	2181231
2020-01-27	38.00	38.84	37.86	38.34	2121470
2020-01-28	37.63	39.07	37.57	38.85	2515377
2020-01-29	39.06	39.64	39.06	39.29	2211171
2020-01-30	38.94	39.50	38.54	39.01	1904159
2020-01-31	38.87	38.90	37.78	37.97	2782967
2020-02-03	38.09	39.72	38.01	39.55	3042658
2020-02-04	40.06	40.43	39.76	40.15	2117606
2020-02-05	40.55	41.25	40.36	41.22	2859354
2020-02-06	41.35	41.84	40.90	41.46	2058925
2020-02-07	41.26	41.39	39.85	40.48	2341766
2020-02-10	40.31	40.43	38.47	39.02	3047912
2020-02-11	39.17	39.96	38.69	39.55	1951515
2020-02-12	39.99	41.25	39.90	41.11	2070917
2020-02-13	40.77	41.08	40.26	40.96	1876768
2020-02-14	41.06	41.26	40.33	40.38	1583266
2020-02-18	40.38	40.95	39.48	39.88	2476885
2020-02-19	39.84	40.25	39.28	39.44	2002302
2020-02-20	39.47	40.84	39.33	40.52	2942761
2020-02-21	40.34	40.49	38.82	38.84	3312970
2020-02-24	37.48	37.84	36.73	37.18	2909625
2020-02-25	37.24	37.28	34.93	35.31	3590890
2020-02-26	35.85	35.85	34.26	34.29	3452696
2020-02-27	33.45	35.30	32.82	33.56	4511249
2020-02-28	32.63	37.20	31.23	36.25	12739509
2020-03-02	36.40	36.42	33.57	33.67	6644936
2020-03-03	33.64	33.70	30.98	31.73	6487965
2020-03-04	32.10	33.67	31.61	33.63	3881468
2020-03-05	32.63	32.88	30.39	30.62	3624530
2020-03-06	29.82	31.10	29.46	30.33	5003641
2020-03-09	28.64	29.49	28.03	29.10	3256690
2020-03-10	30.19	30.66	27.82	28.97	3420762
2020-03-11	28.45	28.50	24.79	25.04	5717733
2020-03-12	22.52	22.75	20.57	21.49	5229205
2020-03-13	22.70	23.46	21.04	23.13	6476916
2020-03-16	20.50	24.05	20.46	23.66	6185338
2020-03-17	23.83	26.25	22.70	24.01	6118313
2020-03-18	22.45	23.90	20.29	21.97	4374377
2020-03-19	21.56	22.94	20.10	21.97	4042431
2020-03-20	22.48	23.00	20.16	20.22	4614660
2020-03-23	20.10	20.16	17.46	18.22	3390108
2020-03-24	19.60	20.89	19.20	20.42	2537827
2020-03-25	21.02	22.67	19.92	21.60	3816280
2020-03-26	21.79	23.75	21.11	23.41	2337991
2020-03-27	22.00	22.86	21.06	22.30	2361895
2020-03-30	21.91	22.67	20.93	22.45	2439196
2020-03-31	22.32	22.75	21.84	22.05	2775889
2020-04-01	20.79	21.07	19.84	20.15	2345428
2020-04-02	19.77	20.88	19.43	19.96	2140569
2020-04-03	20.00	20.32	18.05	18.32	2072094
2020-04-06	19.21	22.29	19.04	22.10	3543059
2020-04-07	24.27	25.88	22.48	22.58	4097228
2020-04-08	23.11	23.83	22.41	23.14	2293713
2020-04-09	23.96	26.04	23.86	25.00	3372284
2020-04-13	25.09	25.63	22.70	23.09	1837977
2020-04-14	24.02	24.23	22.77	23.40	2726752
2020-04-15	22.52	22.69	21.85	21.96	2707949
2020-04-16	21.89	22.00	21.02	21.74	2195312
2020-04-17	22.72	23.73	22.36	22.89	4042776
2020-04-20	22.28	23.10	21.87	22.37	2913570
2020-04-21	21.69	23.00	21.50	22.76	2307066
2020-04-22	23.24	23.31	21.50	21.57	3221164
2020-04-23	21.54	22.54	21.05	22.03	3382807
2020-04-24	22.37	23.33	22.09	23.04	2248911
2020-04-27	23.50	25.24	23.31	24.77	3172018
2020-04-28	25.36	26.89	24.74	25.37	3125108
2020-04-29	27.01	27.84	26.06	27.44	2707694
2020-04-30	26.71	26.89	25.44	25.63	2068176
2020-05-01	24.61	24.87	23.46	23.83	1783056
2020-05-04	23.08	23.61	22.29	23.35	2375348
2020-05-05	23.89	24.44	22.79	22.96	1855965
2020-05-06	23.05	23.33	21.94	22.95	2342581
2020-05-07	23.30	24.19	23.21	23.35	1728737
2020-05-08	23.88	26.07	23.79	25.76	2219056
2020-05-11	25.43	26.20	24.70	25.71	2020499
2020-05-12	25.95	26.29	24.53	24.69	2069052
2020-05-13	24.41	24.58	22.79	23.44	2609226
2020-05-14	22.77	24.64	22.33	24.55	2556594
2020-05-15	23.92	25.49	23.73	25.42	2278084
2020-05-18	26.80	27.94	26.73	27.00	3352611
2020-05-19	26.84	28.39	25.87	27.63	2422599
2020-05-20	28.12	28.77	27.90	28.32	2383417
2020-05-21	28.33	30.19	28.33	29.32	3726084
2020-05-22	26.76	27.88	25.23	26.83	12943207
2020-05-26	28.42	29.40	27.86	28.22	4559823
2020-05-27	29.48	30.06	27.95	29.44	3513200
2020-05-28	29.81	29.81	28.30	28.58	2175611
2020-05-29	28.21	28.27	27.21	27.70	2888268
2020-06-01	27.77	29.34	27.63	29.20	2509187
2020-06-02	29.61	29.94	28.58	29.14	1739252
2020-06-03	29.77	31.40	29.71	31.10	2579349
2020-06-04	30.98	32.82	30.46	32.51	2435863
2020-06-05	34.50	34.93	33.24	33.40	2281920
2020-06-08	34.51	35.33	33.97	35.12	2986802
2020-06-09	33.93	34.86	31.78	34.12	3109867
2020-06-10	33.86	33.86	32.34	32.44	2307054
2020-06-11	29.90	30.13	29.02	29.31	3007032
2020-06-12	30.73	31.57	28.56	29.56	2922955
2020-06-15	27.85	29.46	27.61	29.22	2766498
2020-06-16	31.04	31.08	29.40	30.03	1859529
2020-06-17	30.03	30.03	29.01	29.04	1706238
2020-06-18	28.57	29.63	28.28	29.25	1866917
2020-06-19	29.80	30.02	27.90	28.09	4248222
2020-06-22	27.74	29.89	27.14	29.52	3900622
2020-06-23	30.08	30.34	29.21	30.14	2152440
2020-06-24	29.68	29.76	28.16	28.79	1924729
2020-06-25	28.69	29.41	28.17	29.35	1893636
2020-06-26	28.94	29.10	26.98	27.10	3671008
2020-06-29	27.67	29.53	27.22	29.43	2349756
2020-06-30	29.16	29.65	28.83	29.16	2033936
2020-07-01	28.98	30.25	28.80	28.86	2099592
2020-07-02	29.73	29.95	28.93	29.40	1334895
2020-07-06	30.10	30.77	29.18	29.62	1490851
2020-07-07	29.09	29.36	28.44	28.52	1562029
2020-07-08	28.48	28.99	27.85	28.86	1899762
2020-07-09	28.65	28.65	27.46	27.99	1551645
2020-07-10	28.50	29.60	28.31	28.84	2920634
2020-07-13	29.16	29.29	27.95	27.99	1856542
2020-07-14	27.47	28.02	27.14	27.52	2958753
2020-07-15	28.53	29.41	28.40	29.15	3268223
2020-07-16	28.93	29.54	28.72	28.89	1944921
2020-07-17	28.96	28.96	27.71	27.72	2024317
2020-07-20	27.58	27.84	27.02	27.55	1926195
2020-07-21	29.33	30.39	28.81	30.22	3922478
2020-07-22	30.00	30.31	29.06	29.69	2974821
2020-07-23	29.42	31.31	29.34	30.94	3430551
2020-07-24	31.00	31.28	29.69	29.82	2821569
2020-07-27	29.65	30.06	29.04	29.87	2462976
2020-07-28	29.92	30.62	29.78	30.11	1980793
2020-07-29	30.32	31.38	30.32	30.97	2190893
2020-07-30	30.45	30.71	30.04	30.61	2202283
2020-07-31	30.65	30.96	29.01	29.39	1925660
2020-08-03	29.36	29.36	27.15	27.24	3528181
2020-08-04	27.26	27.72	26.89	27.56	2526092
2020-08-05	28.26	28.79	27.50	27.66	2218574
2020-08-06	27.50	27.74	26.94	26.96	2671673
2020-08-07	26.96	27.58	26.58	27.48	3661054
2020-08-10	30.02	30.12	28.30	29.63	11810561
2020-08-11	30.03	31.18	29.85	30.30	4588623
2020-08-12	30.73	30.87	29.08	30.15	3212255
2020-08-13	29.68	29.79	29.21	29.24	2960737
2020-08-14	28.85	29.12	28.32	28.73	3332421
2020-08-17	28.98	29.00	28.00	28.40	3214332
2020-08-18	28.22	28.27	27.14	27.20	4141151
2020-08-19	27.20	27.76	27.07	27.50	4520216
2020-08-20	27.10	27.79	26.90	27.19	5278772
2020-08-21	28.86	29.30	27.45	27.57	15242414
2020-08-24	27.18	29.92	27.10	29.17	6115885
2020-08-25	29.85	30.20	28.90	29.66	3875044
2020-08-26	30.02	30.19	29.00	29.14	2248954
2020-08-27	29.33	29.85	29.30	29.77	1972105
2020-08-28	29.75	30.40	29.61	30.39	1930385
2020-08-31	30.35	30.75	29.86	30.33	1809195
2020-09-01	30.09	30.76	29.69	30.74	2227803
2020-09-02	30.87	32.54	30.80	32.41	2938320
2020-09-03	32.35	32.88	31.48	31.85	2179542
2020-09-04	32.25	32.49	31.57	32.27	1937831
2020-09-08	32.27	33.63	31.86	32.73	3394074
2020-09-09	32.68	33.90	32.47	33.66	2765626
2020-09-10	34.00	34.24	32.99	33.13	2632990
2020-09-11	33.50	34.27	33.15	34.20	2837492
2020-09-14	34.54	35.99	34.49	35.87	2370371
2020-09-15	36.04	36.57	35.62	35.84	2840043
2020-09-16	36.05	37.25	35.86	36.54	2370641
2020-09-17	36.08	36.58	35.77	35.95	1851737
2020-09-18	36.37	37.00	35.48	35.79	2717076
2020-09-21	34.47	34.64	33.55	34.44	3093033
2020-09-22	34.48	34.82	33.48	34.58	2017285
2020-09-23	35.81	36.05	33.08	33.11	3239370
2020-09-24	32.86	33.22	32.04	32.87	2027766
2020-09-25	32.65	33.35	32.39	32.80	1841670
2020-09-28	33.33	33.79	32.34	32.39	1633720
2020-09-29	32.41	32.41	31.41	32.11	1938016
2020-09-30	32.25	33.70	32.25	33.03	2582016
2020-10-01	33.10	34.25	33.10	34.11	1955701
2020-10-02	33.20	35.80	33.20	35.63	2167652
2020-10-05	35.90	37.28	35.90	37.20	2880807
2020-10-06	37.45	38.32	36.48	36.55	2909514
2020-10-07	37.72	38.78	37.34	37.54	2292283
2020-10-08	37.49	38.42	36.88	38.34	2031447
2020-10-09	38.42	38.79	37.72	38.03	1771400
2020-10-12	38.13	38.64	37.38	37.59	1250161
2020-10-13	39.21	39.97	37.77	38.20	3689971
2020-10-14	38.05	38.43	37.27	37.99	1880179
2020-10-15	37.56	38.58	37.16	38.35	2735816
2020-10-16	38.38	38.78	37.69	38.09	1499080
2020-10-19	38.30	39.07	37.80	37.86	1295266
2020-10-20	38.35	39.20	38.11	38.37	1415796
2020-10-21	38.48	39.38	38.37	38.73	1312835
2020-10-22	38.94	40.02	38.87	38.89	3437108
2020-10-23	39.43	39.82	38.75	39.77	1567974
2020-10-26	38.95	39.10	37.52	38.06	1443739
2020-10-27	38.46	38.57	37.83	38.29	984056
2020-10-28	37.08	37.70	36.29	36.35	1401274
2020-10-29	36.16	37.16	35.86	36.99	1302107
2020-10-30	37.05	37.56	36.21	36.88	1344419
2020-11-02	37.23	37.86	36.84	37.34	1231009
2020-11-03	38.00	38.96	37.82	38.76	1344229
2020-11-04	37.97	38.20	36.51	36.90	1328557
2020-11-05	37.31	38.25	37.27	37.98	1029249
2020-11-06	37.96	38.53	36.92	37.06	1168939
2020-11-09	40.30	41.74	38.70	39.71	3509965
2020-11-10	39.82	40.00	38.64	39.16	1446437
2020-11-11	39.20	39.39	37.05	37.32	3223525
2020-11-12	37.46	37.46	36.09	36.50	1700421
2020-11-13	36.84	37.59	36.78	37.24	1385485
2020-11-16	38.85	40.00	37.32	39.72	2672901
2020-11-17	39.61	40.48	38.57	40.02	2158624
2020-11-18	40.24	41.20	39.89	39.94	1703921
2020-11-19	39.73	41.51	39.32	41.33	2648310
2020-11-20	41.50	42.00	39.06	39.28	5259891
2020-11-23	38.51	39.17	37.91	38.26	3809707
2020-11-24	38.87	38.96	38.29	38.93	2145905
2020-11-25	38.92	39.16	38.33	38.35	2468359
2020-11-27	38.35	38.85	37.81	38.13	1615101
2020-11-30	38.38	38.42	36.94	37.40	3190380
2020-12-01	37.70	39.12	37.41	39.00	2458727
2020-12-02	38.99	39.48	38.09	39.44	2477211
2020-12-03	40.00	41.28	39.74	40.84	3000285
2020-12-04	40.72	41.74	40.12	41.67	2377268
2020-12-07	41.50	41.57	40.50	41.40	2126764
2020-12-08	41.19	42.77	41.01	42.75	2396813
2020-12-09	43.00	43.07	42.12	42.99	1657233
2020-12-10	42.40	42.98	42.07	42.27	1129725
2020-12-11	41.92	42.28	41.37	42.03	981612
2020-12-14	42.63	42.67	40.93	40.99	1185955
2020-12-15	41.20	42.20	41.00	42.18	1237427
2020-12-16	42.11	42.57	40.52	40.79	1685677
2020-12-17	40.80	41.31	40.53	41.10	1461475
2020-12-18	41.14	41.43	38.50	39.04	3239251
2020-12-21	38.25	40.06	37.97	39.96	2414521
2020-12-22	40.23	40.23	39.04	39.24	1394156
2020-12-23	40.01	40.70	39.80	40.11	1103287
2020-12-24	40.00	40.06	39.19	39.49	676246
2020-12-28	39.71	40.81	39.54	40.36	1460917
2020-12-29	40.37	40.65	39.58	40.33	1040360
2020-12-30	40.31	41.08	40.30	40.48	814305
2020-12-31	40.30	40.84	39.94	40.44	1059339
2021-01-04	40.39	40.50	38.90	39.10	1796857
2021-01-05	39.15	40.47	39.10	40.33	1119528
2021-01-06	41.16	44.02	40.92	43.60	3416756
2021-01-07	45.20	45.39	43.38	43.94	2458051
2021-01-08	44.16	44.16	43.33	43.89	1633504
2021-01-11	43.11	46.49	43.02	46.44	2187405
2021-01-12	46.47	47.68	45.81	47.27	2317807
2021-01-13	46.75	46.99	45.99	46.13	1590607
2021-01-14	46.35	47.47	46.16	47.32	1498171
2021-01-15	48.47	48.48	46.49	47.85	1735763
2021-01-19	47.97	47.97	46.51	47.10	1404240
2021-01-20	47.12	47.93	47.10	47.72	1263055
2021-01-21	47.82	48.50	47.34	47.83	2001202
2021-01-22	47.65	47.71	46.57	47.55	1320310
2021-01-25	47.49	49.35	46.73	47.22	2411850
2021-01-26	47.58	47.75	45.63	46.44	2284751
2021-01-27	45.50	45.61	43.06	43.18	2786489
2021-01-28	43.09	45.05	42.69	43.84	3304083
2021-01-29	43.85	44.45	42.75	43.82	1792965
2021-02-01	43.96	45.05	43.22	44.68	1803074
2021-02-02	45.40	46.15	44.81	45.40	1866167
2021-02-03	45.52	45.83	44.57	45.71	1823732
2021-02-04	46.41	47.99	46.13	47.97	2303172
2021-02-05	49.89	50.28	48.48	48.98	2053254
2021-02-08	48.96	51.48	48.72	50.40	1670953
2021-02-09	50.24	51.36	49.85	51.12	1552849
2021-02-10	51.34	51.85	50.21	51.12	1180920
2021-02-11	51.15	52.85	51.15	52.04	1315618
2021-02-12	51.81	52.92	51.43	52.13	1215991
2021-02-16	52.30	52.63	50.68	51.90	1287210
2021-02-17	52.00	52.01	50.00	50.55	1377760
2021-02-18	51.10	52.22	50.37	51.79	1573936
2021-02-19	51.98	52.47	51.23	51.86	1164855
2021-02-22	53.82	54.50	52.79	53.98	2315211
2021-02-23	53.64	53.79	50.94	52.93	1760304
2021-02-24	53.14	54.77	52.66	54.75	1749191
2021-02-25	54.38	54.65	52.11	52.73	2549817
2021-02-26	49.56	50.25	47.42	48.09	5795137
2021-03-01	49.21	52.42	49.21	51.65	3716009
2021-03-02	50.99	51.65	49.99	50.20	2774276
2021-03-03	50.66	52.12	50.47	51.34	2003160
2021-03-04	51.15	51.98	48.72	50.69	1971395
2021-03-05	51.47	52.16	49.71	52.11	2372926
2021-03-08	53.00	57.03	52.99	56.88	3616083
2021-03-09	57.22	57.22	55.03	55.79	1787974
2021-03-10	56.00	57.37	55.28	56.67	1991844
2021-03-11	56.68	57.59	56.14	56.43	1246413
2021-03-12	56.43	58.23	56.15	57.46	982848
2021-03-15	57.36	59.28	57.25	59.06	1088236
2021-03-16	58.87	58.99	56.65	57.77	1332679
2021-03-17	57.82	58.17	57.08	58.01	910465
2021-03-18	58.50	59.35	56.52	56.63	1580692
2021-03-19	56.43	58.97	56.03	58.54	2067177
2021-03-22	57.89	58.49	56.46	58.05	1592267
2021-03-23	57.33	57.91	54.97	55.59	1688183
2021-03-24	56.32	57.09	53.48	53.61	1985294
2021-03-25	53.10	56.23	52.81	56.15	1320651
2021-03-26	57.31	57.81	56.08	57.57	1044700
2021-03-29	57.50	58.46	55.81	55.95	1632329
2021-03-30	56.38	57.47	55.73	57.31	1352068
2021-03-31	57.02	57.73	56.23	56.25	1542687
2021-04-01	56.90	57.26	56.37	56.75	1477002
2021-04-05	57.25	57.54	55.25	55.48	2104053
2021-04-06	55.88	57.14	55.59	56.21	1737477
2021-04-07	56.22	56.69	55.42	56.11	962222
2021-04-08	56.57	57.12	55.59	56.86	1174755
2021-04-09	57.09	58.35	56.51	58.35	1503324
2021-04-12	58.20	59.88	58.08	59.73	1602275
2021-04-13	59.31	59.74	57.38	58.25	1508084
2021-04-14	58.29	59.60	58.10	58.42	1445588
2021-04-15	58.94	59.39	58.08	58.75	843397
2021-04-16	59.20	59.47	58.60	58.75	1056673
2021-04-19	58.75	58.84	57.77	58.05	850606
2021-04-20	57.48	57.93	55.26	56.71	1084082
2021-04-21	56.87	58.04	56.32	57.78	736639
2021-04-22	58.16	58.80	57.37	57.68	744338
2021-04-23	57.91	59.41	57.58	59.06	772957
2021-04-26	59.23	59.85	56.90	57.10	1511389
2021-04-27	57.27	59.04	57.27	58.72	817436
2021-04-28	58.40	59.56	57.47	58.86	994214
2021-04-29	59.64	59.90	58.22	59.09	804572
2021-04-30	58.61	59.30	57.85	58.98	1760316
2021-05-03	59.60	62.10	59.27	61.41	3348593
2021-05-04	61.20	61.53	60.02	61.31	1872072
2021-05-05	61.75	62.10	61.03	61.09	949846
2021-05-06	62.01	62.81	61.45	62.66	1537394
2021-05-07	62.03	63.30	61.82	63.19	893251
2021-05-10	63.46	64.82	62.61	62.62	1807317
2021-05-11	61.00	62.83	60.08	62.28	1621678
2021-05-12	62.49	62.82	59.33	59.54	1200862
2021-05-13	60.02	62.00	59.65	61.72	1011426
2021-05-14	62.28	64.85	62.24	64.60	1225449
2021-05-17	64.64	66.12	64.28	65.82	1732913
2021-05-18	66.51	66.71	63.88	63.99	1177918
2021-05-19	62.94	63.00	60.95	61.67	1413763
2021-05-20	61.55	61.65	58.19	59.70	3026733
2021-05-21	61.00	62.42	59.35	60.87	3612589
2021-05-24	60.92	62.70	60.39	61.55	1969146
2021-05-25	62.12	62.41	61.20	61.42	1213982
2021-05-26	62.75	64.80	62.23	63.98	1629801
2021-05-27	64.32	64.73	63.76	64.33	1296296
2021-05-28	64.71	64.71	62.58	63.29	1736522
2021-06-01	63.83	64.10	62.63	63.67	993932
2021-06-02	63.76	63.84	62.52	62.94	1166695
2021-06-03	62.38	63.15	61.20	62.37	849580
2021-06-04	62.92	62.97	61.03	62.07	758109
2021-06-07	62.04	62.57	60.89	61.24	934271
2021-06-08	61.50	62.67	60.48	62.50	942671
2021-06-09	62.50	62.68	61.64	62.02	907680
2021-06-10	62.50	62.82	60.92	61.17	848159
2021-06-11	61.62	62.65	61.62	62.63	680697
2021-06-14	62.50	62.72	61.13	61.63	964987
2021-06-15	61.54	61.90	60.13	60.89	984118
2021-06-16	60.60	60.85	59.10	60.52	1153924
2021-06-17	60.53	60.64	57.35	58.27	1441123
2021-06-18	57.36	58.35	56.52	57.25	1799071
2021-06-21	57.87	59.06	57.76	58.69	774843
2021-06-22	58.17	59.38	57.83	59.35	789362
2021-06-23	59.52	60.16	58.91	60.09	1144961
2021-06-24	60.57	61.53	59.58	61.17	1095915
2021-06-25	63.56	63.98	62.37	63.39	3742352
2021-06-28	63.12	63.12	60.38	60.71	1745083
2021-06-29	61.01	61.66	60.30	60.53	1226404
2021-06-30	60.40	61.75	60.25	61.63	1318742
2021-07-01	62.19	63.07	61.80	62.48	1580902
2021-07-02	62.50	62.86	61.90	62.25	831933
2021-07-06	62.17	62.40	59.49	60.52	2220442
2021-07-07	59.99	61.12	59.64	60.72	1634467
2021-07-08	59.43	61.04	57.82	60.73	1641248
2021-07-09	61.62	63.15	61.47	63.07	1404960
2021-07-12	62.69	63.64	62.50	63.33	1530705
2021-07-13	63.02	63.13	61.22	61.27	1268488
2021-07-14	61.76	62.40	60.26	60.14	1059279
2021-07-15	59.50	59.56	57.17	57.55	2337870
2021-07-16	58.12	58.30	55.69	56.01	1306284
2021-07-19	54.34	55.54	53.79	54.47	1796716
2021-07-20	54.53	57.39	53.92	57.05	1589337
2021-07-21	57.74	59.31	57.64	58.68	1231020
2021-07-22	59.63	59.76	57.53	58.14	920324
2021-07-23	58.69	58.99	57.80	58.37	871861
2021-07-26	58.35	59.30	58.03	58.56	798394
2021-07-27	58.04	58.28	56.35	57.03	1084907
2021-07-28	57.12	57.85	56.36	56.79	891446
2021-07-29	57.50	58.49	56.45	56.80	1937866
2021-07-30	56.50	58.95	56.41	57.06	1019540
2021-08-02	56.84	57.11	55.39	55.86	2797024
2021-08-03	56.30	56.42	54.39	55.56	2329867
2021-08-04	55.00	55.52	53.39	53.45	1728970
2021-08-05	53.65	54.65	53.39	54.44	1106526
2021-08-06	55.40	55.79	54.61	54.73	888861
2021-08-09	54.35	55.08	53.63	54.74	1146591
2021-08-10	54.93	57.38	54.60	56.62	1868648
2021-08-11	57.11	57.81	56.20	57.74	1403646
2021-08-12	58.00	58.50	56.41	56.94	1230799
2021-08-13	56.59	56.85	55.72	56.00	922522
2021-08-16	55.48	56.18	54.73	55.80	1232930
2021-08-17	55.32	55.44	53.45	54.06	1299019
2021-08-18	53.94	54.60	53.35	53.71	1563410
2021-08-19	52.93	54.50	52.64	54.39	2398881
2021-08-20	59.95	61.50	57.41	58.34	15561934
2021-08-23	58.54	60.20	58.00	58.68	3175787
2021-08-24	59.13	59.90	58.10	59.59	1724992
2021-08-25	60.57	60.81	58.23	58.26	1975435
2021-08-26	57.82	58.04	56.53	57.83	1696444
2021-08-27	57.83	58.32	57.26	57.28	1686117
2021-08-30	57.01	57.23	55.86	55.91	1557017
2021-08-31	55.92	56.72	55.52	56.69	1766390
2021-09-01	57.36	57.95	56.58	57.13	1653216
2021-09-02	56.93	58.19	56.73	57.67	1504753
2021-09-03	57.56	57.67	56.55	57.18	1183524
2021-09-07	57.43	57.43	53.45	53.48	2632763
2021-09-08	53.48	54.03	52.47	52.97	2052188
2021-09-09	52.98	53.94	52.38	53.68	1629167
2021-09-10	53.56	54.13	52.15	52.20	1608594
2021-09-13	52.17	52.32	50.34	50.46	2632651
2021-09-14	50.63	50.80	49.22	49.75	2331508
2021-09-15	49.72	50.57	48.86	49.76	2071846
2021-09-16	49.82	50.76	49.32	49.35	1636374
2021-09-17	49.25	50.71	48.99	49.63	4868466
2021-09-20	48.50	50.07	47.94	49.96	1806874
2021-09-21	50.31	50.69	49.02	49.80	1819281
2021-09-22	50.03	51.05	49.84	50.58	1670512
2021-09-23	51.19	52.69	50.94	51.95	2895182
2021-09-24	49.50	50.00	47.82	48.23	4471337
2021-09-27	48.62	49.78	48.38	49.35	2362377
2021-09-28	49.12	50.00	48.50	49.31	1459487
2021-09-29	49.38	50.04	48.95	49.39	1137035
2021-09-30	47.52	47.78	45.61	45.66	3455814
2021-10-01	45.92	47.63	45.35	46.65	3507340
2021-10-04	46.67	47.78	46.37	46.59	2603101
2021-10-05	45.36	46.72	45.07	45.36	2975645
2021-10-06	45.03	46.26	44.91	46.04	2211068
2021-10-07	46.68	48.49	46.68	47.53	2670812
2021-10-08	47.54	48.18	47.16	47.30	1279088
2021-10-11	47.49	47.91	46.53	46.57	1350012
2021-10-12	46.93	47.53	46.74	46.98	1250068
2021-10-13	47.00	48.05	46.39	47.14	1826840
2021-10-14	47.19	47.74	47.15	47.45	1487756
2021-10-15	48.00	48.53	47.50	47.61	1440460
2021-10-18	47.34	47.67	46.67	47.54	1343062
2021-10-19	47.94	48.37	47.29	47.65	1027428
2021-10-20	47.71	48.33	47.38	47.61	957998
2021-10-21	47.86	48.99	47.85	48.88	1045184
2021-10-22	48.82	48.88	48.27	48.51	903153
2021-10-25	48.56	49.50	48.16	49.39	1264485
2021-10-26	49.86	49.91	48.04	48.27	1299706
2021-10-27	48.11	48.12	46.87	46.90	1011273
2021-10-28	47.17	47.53	46.99	47.40	734768
2021-10-29	47.41	48.01	47.18	47.67	1061202
2021-11-01	48.04	49.25	48.01	48.53	1649234
2021-11-02	48.80	50.46	48.75	49.06	1257574
2021-11-03	48.11	52.11	47.97	51.97	3250486
2021-11-04	51.87	52.76	51.25	52.16	1538496
2021-11-05	53.00	53.92	52.52	52.94	1368031
2021-11-08	52.87	53.59	52.54	53.18	1176321
2021-11-09	53.39	54.98	53.18	54.71	1991494
2021-11-10	54.44	54.91	53.36	54.00	1507583
2021-11-11	54.10	54.94	53.81	53.86	1032994
2021-11-12	54.04	55.18	54.01	54.94	1325901
2021-11-15	55.89	56.30	55.14	55.53	1546466
2021-11-16	55.38	56.51	54.91	56.28	1552067
2021-11-17	56.36	56.36	54.98	55.59	1819013
2021-11-18	56.44	57.76	56.04	57.56	4147974
2021-11-19	53.46	53.87	49.02	50.68	10909301
2021-11-22	51.01	52.49	50.00	52.07	3354458
2021-11-23	51.92	52.94	51.16	51.70	2429601
2021-11-24	49.76	50.34	49.22	49.84	2673261
2021-11-26	47.75	49.08	47.37	48.70	1498337
2021-11-29	49.72	49.81	47.75	47.96	2164850
2021-11-30	47.66	47.68	45.42	45.64	3178294
2021-12-01	46.94	48.01	44.58	44.59	2265100
2021-12-02	44.87	45.55	44.17	44.64	1901803
2021-12-03	44.68	45.22	43.52	43.96	2001108
2021-12-06	44.42	45.48	44.06	44.07	2898901
2021-12-07	44.36	45.58	44.32	44.41	2177883
2021-12-08	44.85	45.27	44.33	44.35	1713215
2021-12-09	44.07	45.29	44.07	44.78	2455354
2021-12-10	44.80	45.21	43.74	44.41	1778280
2021-12-13	44.18	44.31	41.70	42.15	2438069
2021-12-14	42.25	43.57	41.99	42.75	2767160
2021-12-15	42.40	43.12	41.73	42.77	1649820
2021-12-16	43.55	43.71	41.91	42.15	2121911
2021-12-17	42.00	42.23	41.20	42.03	2667019
2021-12-20	41.20	41.50	39.76	39.96	3965769
2021-12-21	40.85	41.96	40.85	41.59	1903644
2021-12-22	41.69	42.10	41.37	41.73	1238229
2021-12-23	42.20	42.48	41.51	41.92	1197372
2021-12-27	41.58	42.32	41.44	42.19	1353184
2021-12-28	42.07	42.90	42.01	42.47	1284770
2021-12-29	42.64	43.92	42.27	43.61	1583381
2021-12-30	43.41	44.50	43.37	43.96	1362459
2021-12-31	43.81	44.32	43.34	43.63	1336139
2022-01-03	43.79	45.46	43.76	44.76	2389762
2022-01-04	42.77	43.92	42.51	43.17	4219283
2022-01-05	43.77	44.30	42.27	42.31	2446121
2022-01-06	42.67	42.86	41.67	42.21	1759089
2022-01-07	41.87	42.76	41.72	42.05	1891596
2022-01-10	41.80	41.99	39.80	41.98	3072884
2022-01-11	42.40	42.54	41.58	42.36	1788861
2022-01-12	42.68	43.46	42.28	42.92	1973312
2022-01-13	43.29	44.02	43.10	43.24	1644853
2022-01-14	42.73	43.80	42.21	43.38	1600234
2022-01-18	43.50	43.83	43.00	43.21	1655949
2022-01-19	43.34	44.77	43.34	44.21	2539137
2022-01-20	44.31	45.15	42.96	43.14	2190096
2022-01-21	42.89	43.92	42.15	43.17	2028458
2022-01-24	42.00	46.64	42.00	46.47	3251480
2022-01-25	45.96	46.69	45.13	45.67	1914855
2022-01-26	46.31	47.42	44.42	44.56	2090225
2022-01-27	45.17	46.16	44.21	44.49	2117378
2022-01-28	44.51	44.62	43.16	44.43	1354616
2022-01-31	43.91	44.78	43.90	44.68	1667711
2022-02-01	44.73	45.28	44.11	44.45	1654130
2022-02-02	44.45	44.84	42.91	43.23	2362158
2022-02-03	42.91	43.51	42.12	42.15	1236185
2022-02-04	42.49	42.67	41.02	42.24	1575381
2022-02-07	42.24	43.46	42.24	43.31	1167549
2022-02-08	43.39	44.94	43.34	44.27	1173723
2022-02-09	44.65	45.01	44.35	44.89	932754
2022-02-10	44.47	45.59	44.08	44.40	1007284
2022-02-11	44.39	44.75	43.57	43.85	1232007
2022-02-14	43.91	44.50	42.96	43.09	1122030
2022-02-15	43.60	45.09	43.60	45.03	1841248
2022-02-16	44.21	45.16	43.84	44.04	1400736
2022-02-17	43.64	44.07	42.62	42.82	1668336
2022-02-18	40.93	43.15	40.93	42.19	2518934
2022-02-22	40.82	42.88	40.82	41.48	2676673
2022-02-23	41.39	41.74	39.73	39.87	3259342
2022-02-24	38.60	41.48	38.29	41.41	3021057
2022-02-25	30.18	31.18	26.36	29.07	38092908
2022-02-28	28.72	31.79	28.45	31.62	13005251
2022-03-01	29.95	30.68	28.80	29.23	8402776
2022-03-02	29.55	31.09	29.45	30.98	6395783
2022-03-03	30.64	31.61	29.90	31.00	5087130
2022-03-04	30.82	30.86	29.05	29.59	3431337
2022-03-07	29.80	29.92	28.01	28.03	3703158
2022-03-08	28.55	30.99	28.47	29.95	3387932
2022-03-09	30.02	30.68	29.87	29.99	2998955
2022-03-10	29.82	30.91	29.42	30.90	2104753
2022-03-11	30.78	30.86	29.65	29.84	2461477
2022-03-14	29.86	30.68	29.54	29.94	2123554
2022-03-15	29.71	31.28	29.71	31.27	3274538
2022-03-16	30.34	32.41	30.34	32.04	2479000
2022-03-17	31.26	32.58	31.17	32.44	2432331
2022-03-18	31.95	32.34	31.65	32.34	3017027
2022-03-21	32.49	32.66	30.75	31.01	2329982
2022-03-22	31.59	32.42	31.09	31.50	3068343
2022-03-23	31.33	31.41	30.54	30.98	2008450
2022-03-24	31.20	31.29	30.23	30.63	1664662
2022-03-25	30.76	30.88	30.26	30.50	1747150
2022-03-28	29.88	30.25	28.88	30.18	5786356
2022-03-29	30.80	31.61	30.70	31.51	2958784
2022-03-30	31.38	31.45	30.30	30.38	2185355
2022-03-31	30.30	30.46	29.61	29.66	2338324
2022-04-01	29.88	30.16	29.11	29.42	2803845
2022-04-04	29.54	29.94	29.11	29.87	2230614
2022-04-05	29.60	30.02	29.30	29.61	2171400
2022-04-06	29.33	29.46	28.36	28.49	2880658
2022-04-07	28.37	28.80	27.64	28.67	2819064
2022-04-08	28.60	29.24	28.27	28.79	3221920
2022-04-11	28.74	30.42	28.66	29.23	3243632
2022-04-12	29.64	30.33	29.38	29.08	3698298
2022-04-13	29.24	30.11	29.03	29.82	2486374
2022-04-14	29.83	30.55	29.83	30.40	2056701
2022-04-18	30.44	30.75	30.04	30.32	1781149
2022-04-19	30.43	31.19	30.32	30.58	2090631
2022-04-20	30.74	30.92	30.24	30.48	1426385
2022-04-21	30.95	31.07	29.78	30.17	1591631
2022-04-22	29.34	29.74	28.78	28.99	1997776
2022-04-25	28.80	29.63	28.42	29.62	1911291
2022-04-26	29.29	29.80	28.81	29.13	2151895
2022-04-27	29.19	29.76	28.75	29.52	2194337
2022-04-28	29.90	30.28	29.30	29.95	1800299
2022-04-29	29.78	30.20	29.25	29.31	1697996
2022-05-02	29.34	29.79	28.90	29.77	2305114
2022-05-03	29.81	30.07	29.34	29.67	1346869
2022-05-04	29.65	30.81	29.40	30.75	1765667
2022-05-05	30.27	30.32	29.28	29.64	1651544
2022-05-06	29.34	29.83	28.08	29.49	2882879
2022-05-09	29.27	29.74	28.20	28.34	2370628
2022-05-10	28.49	28.67	26.84	27.63	2921311
2022-05-11	27.96	28.24	26.70	26.82	2395306
2022-05-12	26.86	28.50	26.84	28.50	2638308
2022-05-13	28.83	29.85	28.74	29.77	2389101
2022-05-16	29.41	30.44	28.95	30.37	3594603
2022-05-17	30.87	32.01	30.75	31.96	2742001
2022-05-18	30.65	31.55	30.06	30.92	4139086
2022-05-19	30.44	31.10	30.05	30.30	4136979
2022-05-20	31.79	33.89	30.58	31.54	8236048
2022-05-23	31.89	32.12	30.27	30.66	3384760
2022-05-24	29.90	30.38	29.10	30.09	3254987
2022-05-25	29.82	32.48	29.82	32.09	4869014
2022-05-26	32.64	33.46	32.44	32.70	2325919
2022-05-27	32.56	33.37	32.28	33.29	2368121
2022-05-31	33.08	33.37	32.31	32.98	2773573
2022-06-01	33.27	33.55	32.32	32.59	2030065
2022-06-02	32.87	33.15	32.48	32.89	1804609
2022-06-03	32.76	33.07	32.41	32.57	1548997
2022-06-06	32.93	32.99	32.27	32.63	2389447
2022-06-07	32.14	32.89	31.89	32.46	2439951
2022-06-08	32.40	32.56	31.81	32.11	1758300
2022-06-09	31.88	31.92	30.98	31.24	2083672
2022-06-10	30.73	31.27	29.76	29.77	2588201
2022-06-13	29.00	29.28	27.95	28.00	2665329
2022-06-14	28.03	28.60	27.75	27.89	2175015
2022-06-15	28.14	29.51	28.05	29.34	2311037
2022-06-16	28.43	28.63	27.03	27.36	2856446
2022-06-17	27.49	28.90	27.45	28.70	4101814
2022-06-21	29.28	29.67	28.82	29.27	3164359
2022-06-22	28.86	29.46	28.85	29.11	2464350
2022-06-23	29.17	29.46	28.45	29.02	2168765
2022-06-24	29.05	30.57	29.05	29.55	12812645
2022-06-27	29.49	30.25	29.08	29.11	2681935
2022-06-28	29.26	29.96	28.07	28.08	2376770
2022-06-29	27.91	27.94	26.72	26.91	2416420
2022-06-30	26.35	26.35	25.12	25.25	3685229
2022-07-01	25.13	25.56	24.55	25.13	3357860
2022-07-05	24.59	25.87	24.10	25.85	3075064
2022-07-06	25.67	25.80	24.46	24.53	3831736
2022-07-07	24.75	25.55	24.32	25.26	4181629
2022-07-08	25.49	25.65	25.02	25.56	1899146
2022-07-11	25.49	25.51	24.77	24.84	2158248
2022-07-12	24.80	25.48	24.67	25.10	1776790
2022-07-13	24.70	25.20	24.47	24.62	2836341
2022-07-14	24.18	24.60	23.85	24.20	1848372
2022-07-15	24.54	25.61	24.38	25.55	2891045
2022-07-18	25.95	26.53	25.68	25.72	2019532
2022-07-19	25.70	27.20	25.70	26.94	1902195
2022-07-20	27.00	27.66	26.71	27.61	2329634
2022-07-21	27.36	27.65	27.01	27.60	1303079
2022-07-22	27.67	28.13	27.24	27.65	1357504
2022-07-25	27.60	27.70	26.97	27.23	1271973
2022-07-26	26.32	26.58	26.03	26.35	1978284
2022-07-27	26.53	27.27	26.01	27.20	1962782
2022-07-28	27.25	27.91	26.73	27.88	2015724
2022-07-29	28.00	28.49	27.56	28.37	1933494
2022-08-01	28.26	28.79	27.97	28.65	1810395
2022-08-02	28.36	28.54	27.93	27.93	1453187
2022-08-03	28.32	28.80	27.90	28.60	1586145
2022-08-04	28.77	28.77	28.20	28.42	1381676
2022-08-05	28.27	28.71	28.05	28.31	1269681
2022-08-08	28.68	30.90	28.48	29.86	2773593
2022-08-09	29.55	29.70	28.64	29.07	1707356
2022-08-10	29.77	30.38	29.74	29.93	1570856
2022-08-11	30.35	31.34	30.26	30.84	1799685
2022-08-12	31.10	31.55	30.60	31.52	1454698
2022-08-15	31.15	31.64	30.99	31.43	1567986
2022-08-16	31.50	33.20	31.41	32.43	2735902
2022-08-17	31.71	32.75	31.53	32.45	2681614
2022-08-18	32.27	32.95	31.78	31.98	3249211
2022-08-19	39.59	40.00	38.14	38.39	26665622
2022-08-22	38.02	38.58	36.82	36.86	6429618
2022-08-23	37.27	37.95	36.70	36.75	2818512
2022-08-24	36.36	37.11	35.61	36.49	2507735
2022-08-25	36.30	37.96	36.17	37.96	2428829
2022-08-26	37.99	38.22	36.57	36.75	2326757
2022-08-29	36.50	37.43	36.05	36.90	2158604
2022-08-30	37.30	37.30	36.30	36.36	1905139
2022-08-31	36.49	37.10	35.79	36.84	2374562
2022-09-01	36.29	36.89	35.86	36.64	2223606
2022-09-02	37.00	37.42	35.51	35.74	1938188
2022-09-06	35.74	36.14	35.08	35.80	2232010
2022-09-07	35.71	36.67	35.67	36.63	1592114
2022-09-08	36.18	37.14	35.74	37.10	2071079
2022-09-09	37.14	38.38	37.14	38.38	1829885
2022-09-12	38.50	39.62	38.49	39.54	2132841
2022-09-13	38.30	38.54	37.31	37.57	1815293
2022-09-14	37.90	38.14	37.06	37.55	1478335
2022-09-15	37.57	39.07	37.51	39.03	3777590
2022-09-16	38.36	39.77	38.25	39.14	4452157
2022-09-19	38.82	39.52	38.59	39.40	2490299
2022-09-20	38.95	39.18	37.33	37.74	2520860
2022-09-21	38.18	38.68	37.53	37.58	2152586
2022-09-22	37.54	37.62	35.99	35.99	2212373
2022-09-23	35.37	35.75	34.11	34.84	2482841
2022-09-26	34.36	35.00	33.93	33.94	2422601
2022-09-27	34.54	34.68	33.59	33.96	1819818
2022-09-28	34.03	35.21	34.03	34.92	2406343
2022-09-29	34.23	34.25	32.35	32.70	2394433
2022-09-30	30.98	32.29	30.27	31.13	4868556
2022-10-03	31.23	32.03	30.69	31.84	2615100
2022-10-04	32.77	33.11	31.44	32.27	2624926
2022-10-05	31.64	32.52	30.66	32.33	2396180
2022-10-06	32.23	32.73	31.88	31.89	1960694
2022-10-07	31.56	32.03	31.29	31.57	1796256
2022-10-10	32.04	32.31	31.28	32.21	2504226
2022-10-11	32.21	33.04	31.74	32.43	2170570
2022-10-12	32.53	32.68	31.99	31.76	2002863
2022-10-13	31.34	32.41	30.70	32.14	2107745
2022-10-14	32.50	32.87	31.64	31.72	1977652
2022-10-17	32.47	32.50	31.76	31.78	2390093
2022-10-18	32.41	32.51	31.51	32.12	2903007
2022-10-19	31.93	32.34	31.41	31.99	2432128
2022-10-20	32.16	32.84	31.41	31.51	2407168
2022-10-21	31.51	32.06	31.21	31.76	1632325
2022-10-24	31.58	31.59	30.53	30.81	1887535
2022-10-25	31.05	32.56	30.81	32.52	2657902
2022-10-26	32.63	33.10	30.80	30.81	3130651
2022-10-27	31.02	31.47	30.39	31.03	2737394
2022-10-28	30.93	31.42	30.02	31.41	2381707
2022-10-31	31.35	31.81	30.83	31.70	2487851
2022-11-01	32.36	32.48	31.35	32.20	1978477
2022-11-02	32.04	32.69	31.47	31.48	1874640
2022-11-03	31.54	32.12	30.83	31.30	1886945
2022-11-04	31.89	32.21	31.01	31.77	2146948
2022-11-07	31.80	31.84	30.33	31.28	2125749
2022-11-08	31.67	31.67	30.37	30.90	1611886
2022-11-09	30.51	30.71	29.79	29.92	1945233
2022-11-10	31.20	32.38	31.12	32.32	2276526
2022-11-11	32.50	33.82	32.35	33.29	2383122
2022-11-14	32.52	33.61	32.37	32.51	3032904
2022-11-15	33.41	34.41	33.21	33.81	4630866
2022-11-16	32.71	32.79	30.72	31.43	2997502
2022-11-17	31.03	33.19	31.00	33.00	5269572
2022-11-18	38.25	38.93	34.81	35.88	15470142
2022-11-21	35.53	37.26	34.71	37.14	5432744
2022-11-22	37.43	37.59	35.42	36.10	3396801
2022-11-23	35.99	37.57	35.99	37.53	2524668
2022-11-25	37.64	38.92	37.64	38.92	1721554
2022-11-28	38.55	39.08	37.81	38.65	2713724
2022-11-29	38.79	39.80	38.36	39.68	2203822
2022-11-30	39.64	39.86	39.06	39.80	2271206
2022-12-01	39.49	39.97	38.77	39.17	2201800
2022-12-02	39.19	40.20	38.96	40.04	2169214
2022-12-05	39.70	39.72	39.03	39.19	1999016
2022-12-06	39.40	39.85	38.04	38.47	1588901
2022-12-07	38.00	39.28	37.99	38.88	1183301
2022-12-08	39.04	39.62	38.81	39.04	1451541
2022-12-09	38.54	38.69	37.88	37.93	1212275
2022-12-12	37.94	38.37	37.49	37.55	1730352
2022-12-13	38.66	38.90	36.66	36.82	2054668
2022-12-14	36.66	36.90	35.64	36.41	2364719
2022-12-15	35.97	35.97	34.54	35.01	2034581
2022-12-16	34.58	35.40	34.16	34.19	2532375
2022-12-19	34.26	34.34	33.62	33.82	1638267
2022-12-20	33.73	33.73	32.76	32.83	1455250
2022-12-21	34.50	36.03	34.34	36.00	4285472
2022-12-22	35.19	35.38	33.88	34.78	2850248
2022-12-23	34.63	35.41	34.40	35.40	1476110
2022-12-27	35.56	37.01	35.34	37.00	2351924
2022-12-28	37.08	37.08	35.56	36.35	1983391
2022-12-29	36.73	37.60	36.51	37.25	1889499
2022-12-30	36.85	38.25	36.53	37.79	2850580
2023-01-03	37.86	37.97	37.01	37.05	1702524
2023-01-04	37.40	38.83	37.24	38.43	2233984
2023-01-05	37.73	38.51	37.00	38.21	1896714
2023-01-06	38.51	39.83	38.51	39.61	2156120
2023-01-09	39.28	39.68	38.92	38.92	1795028
2023-01-10	39.25	39.82	38.62	39.81	1703648
2023-01-11	40.44	40.66	39.71	39.52	2173900
2023-01-12	39.65	39.81	39.28	39.41	1818909
2023-01-13	38.83	39.38	38.47	39.19	1526558
2023-01-17	38.91	39.01	38.05	38.46	1840099
2023-01-18	39.06	39.92	38.27	38.41	2430349
2023-01-19	37.96	38.20	37.05	37.24	1902649
2023-01-20	37.27	38.03	36.88	37.64	1686924
2023-01-23	37.70	38.93	37.52	38.92	2217454
2023-01-24	38.65	39.90	38.12	39.36	2341255
2023-01-25	39.18	40.78	38.94	40.71	2504019
2023-01-26	41.26	43.34	41.00	43.30	4269882
2023-01-27	43.40	44.11	42.96	43.98	2069535
2023-01-30	43.38	43.70	42.38	42.44	1888980
2023-01-31	42.70	43.52	42.40	43.51	2849302
2023-02-01	45.00	45.66	44.16	45.24	3096513
2023-02-02	45.58	47.12	45.51	46.54	2801023
2023-02-03	46.04	47.22	45.97	46.39	1733152
2023-02-06	45.72	46.29	44.97	45.61	1416868
2023-02-07	45.43	46.20	44.92	46.07	1844632
2023-02-08	45.62	45.73	44.83	45.30	1858944
2023-02-09	45.39	45.81	44.33	44.60	2403252
2023-02-10	44.21	44.90	43.62	44.82	1694701
2023-02-13	44.76	45.12	44.17	45.06	1779471
2023-02-14	44.50	45.33	43.85	44.45	1676032
2023-02-15	43.94	44.72	43.45	44.62	1277339
2023-02-16	44.17	45.18	43.93	44.42	1440747
2023-02-17	44.53	44.57	43.60	44.19	2067718
2023-02-21	43.55	43.95	42.51	42.84	2073157
2023-02-22	42.56	43.17	42.18	42.84	1555039
2023-02-23	42.90	43.03	42.35	42.79	1743995
2023-02-24	42.15	43.19	41.63	42.90	1489775
2023-02-27	43.33	44.21	43.18	43.28	1733212
2023-02-28	43.20	44.43	43.20	43.72	2071910
2023-03-01	43.28	43.95	42.91	43.16	1934675
2023-03-02	43.15	44.15	42.88	44.00	1662680
2023-03-03	44.12	44.86	43.87	44.66	1711013
2023-03-06	44.65	45.13	43.35	43.57	2106879
2023-03-07	43.95	44.53	43.18	43.24	2384960
2023-03-08	43.40	44.39	43.06	44.32	2066228
2023-03-09	44.13	44.37	43.69	44.06	3140114
2023-03-10	43.59	44.09	42.76	42.88	2481970
2023-03-13	41.86	42.08	39.95	40.02	3638617
2023-03-14	40.96	42.05	40.64	40.95	2785851
2023-03-15	39.50	41.07	39.04	41.04	3496713
2023-03-16	41.75	43.64	41.21	42.70	3966427
2023-03-17	42.27	42.83	41.63	42.26	4411787
2023-03-20	46.10	47.00	39.34	39.86	11000842
2023-03-21	41.50	42.99	40.44	42.68	6645070
2023-03-22	42.30	42.48	38.98	39.08	5331792
2023-03-23	39.28	39.88	37.33	37.73	4429769
2023-03-24	37.30	38.12	36.68	37.98	3017526
2023-03-27	38.75	39.44	38.00	38.94	4112229
2023-03-28	38.76	40.27	38.76	40.03	2792946
2023-03-29	39.54	40.11	39.30	39.98	4644472
2023-03-30	40.39	41.07	38.86	39.48	4318558
2023-03-31	39.70	40.10	39.31	39.69	3258940
2023-04-03	39.95	41.47	39.51	41.42	3964043
2023-04-04	41.87	42.06	40.59	41.25	2134533
2023-04-05	41.12	41.33	40.53	40.72	2298931
2023-04-06	40.26	40.90	39.94	40.43	1683040
2023-04-10	40.21	41.46	40.21	40.54	2469311
2023-04-11	40.78	41.54	40.67	41.22	1791683
2023-04-12	41.42	41.94	40.17	39.83	1902889
2023-04-13	39.60	40.06	39.05	39.68	1886187
2023-04-14	39.80	40.61	39.29	39.80	1348692
2023-04-17	39.84	40.61	39.70	40.54	1846120
2023-04-18	40.57	41.53	40.39	41.24	1478987
2023-04-19	41.08	41.43	40.42	41.34	1585277
2023-04-20	41.14	42.14	41.10	41.75	1707153
2023-04-21	41.71	41.80	41.14	41.18	1303491
2023-04-24	41.10	41.92	40.36	41.90	2335066
2023-04-25	41.50	41.66	40.45	40.69	1374875
2023-04-26	41.17	41.69	40.90	41.22	1334426
2023-04-27	41.50	41.81	40.58	41.79	965466
2023-04-28	41.76	42.30	41.62	41.99	1347665
2023-05-01	42.11	42.79	41.70	42.09	1563276
2023-05-02	41.58	41.58	39.73	40.88	2218589
2023-05-03	40.88	41.83	40.61	40.73	1243626
2023-05-04	40.40	40.50	38.94	39.37	2175314
2023-05-05	40.20	41.44	40.05	41.08	1323193
2023-05-08	41.10	41.22	39.84	39.87	1965898
2023-05-09	39.58	40.18	38.57	39.93	3929592
2023-05-10	40.44	40.49	38.17	38.84	2152159
2023-05-11	38.70	39.21	38.31	38.63	1297285
2023-05-12	38.86	39.25	38.28	39.23	1387843
2023-05-15	39.31	40.23	39.20	40.00	2148728
2023-05-16	39.59	39.97	39.09	39.10	2532853
2023-05-17	39.40	41.58	39.00	41.56	3297184
2023-05-18	41.59	42.19	40.67	41.52	4900492
2023-05-19	30.65	31.96	29.88	30.21	41274478
2023-05-22	29.15	29.70	27.26	27.63	19391163
2023-05-23	27.42	28.58	27.05	27.11	9605450
2023-05-24	27.23	27.69	26.12	26.16	6919433
2023-05-25	25.84	26.25	25.38	25.82	5461549
2023-05-26	25.66	26.52	25.57	26.27	3453835
2023-05-30	26.39	26.53	25.67	26.03	3428424
2023-05-31	25.75	25.96	25.19	25.32	3544244
2023-06-01	25.00	25.41	24.76	24.79	3600915
2023-06-02	25.49	25.98	24.99	25.89	4923979
2023-06-05	25.60	25.75	24.59	25.89	4741369
2023-06-06	24.50	25.79	24.44	25.18	4565122
2023-06-07	25.27	26.77	25.26	26.68	4431694
2023-06-08	26.62	26.73	26.03	26.51	2608149
2023-06-09	26.62	26.71	25.69	25.84	2332493
2023-06-12	25.91	26.77	25.72	26.74	3138349
2023-06-13	26.80	27.08	26.50	26.80	3479534
2023-06-14	26.95	27.42	26.73	27.22	2490847
2023-06-15	27.06	27.81	27.03	27.78	2674538
2023-06-16	28.00	28.01	27.08	27.21	3781722
2023-06-20	27.14	27.15	26.54	26.59	3040353
2023-06-21	26.59	26.78	26.32	26.63	1970659
2023-06-22	26.72	26.81	26.37	26.48	1656201
2023-06-23	26.12	26.42	25.70	25.93	3230621
2023-06-26	25.94	26.79	25.94	26.26	3590924
2023-06-27	26.22	26.97	25.98	26.54	3028017
2023-06-28	26.48	26.48	26.01	26.35	2666894
2023-06-29	26.59	27.02	26.48	26.95	3072043
2023-06-30	27.12	27.21	26.36	27.11	2791657
2023-07-03	27.37	27.69	26.58	26.59	1911306
2023-07-05	26.60	26.60	26.01	26.02	3302155
2023-07-06	25.82	25.97	25.54	25.86	2351770
2023-07-07	25.91	26.18	25.62	25.66	2503281
2023-07-10	25.75	26.38	25.71	26.21	2013967
2023-07-11	26.25	26.77	26.25	26.70	2569096
2023-07-12	26.88	27.00	25.87	25.48	3792339
2023-07-13	25.72	25.80	25.39	25.61	2511471
2023-07-14	25.60	25.60	25.03	25.36	2793303
2023-07-17	25.33	25.54	24.88	25.33	2219209
2023-07-18	25.49	26.05	25.25	26.00	3131935
2023-07-19	26.15	26.29	25.84	26.12	2165019
2023-07-20	26.26	26.26	25.58	25.74	1882114
2023-07-21	25.94	25.99	25.25	25.31	2513931
2023-07-24	25.40	25.88	25.36	25.51	2903284
2023-07-25	25.57	25.59	25.21	25.26	2563038
2023-07-26	25.47	26.01	25.44	25.82	2394604
2023-07-27	25.91	26.06	25.18	25.34	2596784
2023-07-28	25.62	26.40	25.62	26.27	2663375
2023-07-31	26.40	26.89	26.34	26.87	3222392
2023-08-01	26.69	26.72	26.11	26.15	3081321
2023-08-02	25.98	26.07	25.30	25.68	2615050
2023-08-03	25.60	25.90	25.13	25.78	1885793
2023-08-04	25.99	26.08	25.50	25.88	2027685
2023-08-07	25.96	26.17	25.73	26.04	2458502
2023-08-08	25.58	26.26	25.23	26.19	2556075
2023-08-09	26.03	26.46	25.65	25.71	2008607
2023-08-10	25.96	26.50	25.31	25.36	3328671
2023-08-11	25.46	25.77	25.26	25.36	2878369
2023-08-14	25.25	25.65	25.13	25.62	3062063
2023-08-15	25.12	25.53	24.91	25.47	2808295
2023-08-16	25.50	25.76	25.08	25.26	2468379
2023-08-17	25.18	25.46	24.94	25.12	5930631
2023-08-18	24.92	25.55	24.86	25.27	4695859
2023-08-21	25.35	25.55	24.26	24.37	5362387
2023-08-22	23.67	24.01	23.17	23.20	6143690
2023-08-23	15.90	16.69	14.84	16.64	45357427
2023-08-24	16.61	18.16	16.60	17.46	19593802
2023-08-25	17.50	17.69	16.85	17.21	8409817
2023-08-28	17.38	18.57	17.33	18.52	7962854
2023-08-29	18.72	18.77	18.02	18.32	5949603
2023-08-30	18.18	18.65	17.88	18.55	5829520
2023-08-31	18.62	19.85	18.47	19.62	6316089
2023-09-01	19.66	20.14	19.40	19.87	3986488
2023-09-05	19.73	19.94	18.82	18.84	5862583
2023-09-06	18.98	19.10	18.44	18.88	3257695
2023-09-07	18.65	18.83	18.51	18.57	4686510
2023-09-08	18.43	18.49	17.99	18.14	3227004
2023-09-11	18.47	18.68	17.68	17.71	6218664
2023-09-12	17.81	17.81	17.33	17.40	4003361
2023-09-13	17.73	17.82	17.26	17.37	3964308
2023-09-14	17.47	18.55	17.47	18.49	4221098
2023-09-15	18.31	18.68	18.22	18.31	19554506
2023-09-18	18.00	18.15	17.72	17.87	4715324
2023-09-19	17.94	18.25	17.89	18.15	2816180
2023-09-20	18.40	18.53	17.88	17.89	2585932
2023-09-21	18.19	18.30	17.87	18.03	3690296
2023-09-22	18.05	18.20	17.76	17.76	3817985
2023-09-25	16.71	17.79	16.68	17.44	7176943
2023-09-26	17.40	17.79	16.91	16.97	5398685
2023-09-27	17.10	17.18	16.79	16.85	4574797
2023-09-28	16.87	17.20	16.73	16.96	2885611
2023-09-29	17.43	17.74	17.16	17.35	4302147
2023-10-02	17.35	18.39	17.19	18.32	4997940
2023-10-03	18.03	18.25	17.66	18.07	4193723
2023-10-04	18.11	18.65	18.06	18.53	2999323
2023-10-05	18.12	19.07	18.08	19.03	4027753
2023-10-06	18.95	19.88	18.85	19.79	5327950
2023-10-09	19.55	20.75	19.52	20.71	4689848
2023-10-10	20.71	21.34	20.64	21.05	3772995
2023-10-11	20.72	21.27	20.72	20.58	2987530
2023-10-12	20.66	21.09	20.45	20.85	3024997
2023-10-13	20.88	21.21	20.62	20.86	3402353
2023-10-16	21.07	21.92	21.02	21.80	3390128
2023-10-17	21.60	22.71	21.51	21.97	4225745
2023-10-18	21.77	22.08	21.49	21.94	2199001
2023-10-19	20.60	22.33	20.60	21.84	5509203
2023-10-20	21.89	22.09	21.38	21.66	3490514
2023-10-23	21.47	21.59	20.45	20.51	3947575
2023-10-24	20.00	21.09	19.84	20.31	4289507
2023-10-25	20.32	20.62	20.08	20.19	2466958
2023-10-26	20.51	20.78	20.04	20.38	3410733
2023-10-27	20.51	20.88	19.55	19.60	2951139
2023-10-30	19.78	20.84	19.72	20.55	3756263
2023-10-31	20.46	21.25	20.40	20.99	2731925
2023-11-01	20.94	21.24	20.15	21.20	3353629
2023-11-02	21.81	22.39	21.71	22.11	3505958
2023-11-03	22.49	23.29	22.47	22.90	4849042
2023-11-06	22.59	22.81	21.73	22.17	3900518
2023-11-07	21.94	22.19	21.55	21.61	2494211
2023-11-08	21.49	21.94	20.82	20.93	3398676
2023-11-09	21.04	21.18	20.25	20.35	2709427
2023-11-10	20.41	20.64	19.44	20.45	4214499
2023-11-13	20.22	20.57	19.84	19.87	2700493
2023-11-14	20.32	21.26	20.08	20.79	4218808
2023-11-15	21.17	22.18	21.17	22.00	4072707
2023-11-16	21.78	21.81	20.62	20.83	4796877
2023-11-17	21.41	22.31	21.24	22.17	4170639
2023-11-20	21.91	23.45	21.91	23.27	5310084
2023-11-21	22.88	23.24	22.51	22.87	3728032
2023-11-22	22.52	22.67	22.13	22.49	3470279
2023-11-24	22.98	23.34	22.51	23.32	2076961
2023-11-27	22.28	23.34	22.22	23.11	6737224
2023-11-28	22.94	23.95	22.54	23.84	5655901
2023-11-29	27.41	28.96	27.06	27.67	20741948
2023-11-30	28.00	28.03	26.69	26.93	7594846
2023-12-01	27.03	29.72	27.03	29.71	6122853
2023-12-04	29.50	30.33	29.07	29.87	4108049
2023-12-05	29.46	29.52	28.43	28.49	3497306
2023-12-06	28.72	29.01	28.04	28.26	4124946
2023-12-07	28.25	28.52	28.05	28.35	2610311
2023-12-08	28.40	28.44	27.88	28.19	2247409
2023-12-11	28.20	28.51	27.75	27.99	2839925
2023-12-12	27.77	27.91	27.37	27.41	2466138
2023-12-13	27.74	28.72	27.14	28.53	3687695
2023-12-14	30.61	31.45	30.12	31.38	7195414
2023-12-15	31.27	31.38	30.10	30.48	5533215
2023-12-18	30.61	30.95	29.18	29.53	3687762
2023-12-19	29.76	31.53	29.76	31.42	3782924
2023-12-20	31.23	32.42	31.10	31.70	4283215
2023-12-21	32.26	32.84	32.12	32.30	3183355
2023-12-22	29.45	31.55	29.07	31.03	5243216
2023-12-26	31.25	31.28	30.78	30.96	1813486
2023-12-27	31.24	31.44	30.89	31.36	3432482
2023-12-28	31.34	31.64	31.03	31.25	1853166
2023-12-29	31.16	31.55	30.83	31.15	2322270
2024-01-02	30.85	31.73	30.51	30.87	2797779
2024-01-03	30.18	30.21	29.08	29.10	2574351
2024-01-04	28.89	28.89	28.18	28.43	6776259
2024-01-05	28.47	29.99	28.41	29.12	3666526
2024-01-08	29.24	30.09	28.77	30.01	2361503
2024-01-09	29.64	30.23	29.41	30.07	1697398
2024-01-10	30.01	30.56	29.71	30.16	1822047
2024-01-11	29.85	29.88	29.05	29.30	1976273
2024-01-12	29.54	29.60	28.48	28.57	2120182
2024-01-16	27.77	27.91	26.88	27.04	3931721
2024-01-17	26.76	27.68	26.58	27.53	2453608
2024-01-18	27.76	27.87	26.32	26.94	3468042
2024-01-19	26.95	26.95	25.92	26.39	3283279
2024-01-22	26.60	28.33	26.46	28.25	4337607
2024-01-23	28.81	28.98	28.11	28.64	3408131
2024-01-24	28.96	28.96	28.12	28.43	2140016
2024-01-25	28.89	29.37	28.58	28.90	1566265
2024-01-26	29.04	29.12	28.69	28.82	1673610
2024-01-29	28.69	29.22	28.45	29.17	1433157
2024-01-30	28.88	29.51	28.85	29.47	1760474
2024-01-31	29.25	29.25	28.03	28.16	3635828
2024-02-01	28.45	29.92	28.40	29.90	2611316
2024-02-02	29.27	30.00	28.90	29.51	2465789
2024-02-05	29.01	29.06	27.75	28.24	2818882
2024-02-06	28.16	29.02	27.79	28.91	2015385
2024-02-07	28.97	28.97	28.23	28.50	1390351
2024-02-08	28.66	29.39	28.64	29.15	1557649
2024-02-09	29.10	29.63	28.92	29.36	1369409
2024-02-12	29.61	31.09	29.48	31.02	2950878
2024-02-13	29.47	30.65	29.00	30.13	3701682
2024-02-14	30.73	30.87	29.64	30.02	2999171
2024-02-15	30.34	31.65	30.04	31.21	2782843
2024-02-16	30.70	31.39	30.26	30.87	2037083
2024-02-20	30.67	32.57	30.44	32.53	3408762
2024-02-21	32.45	33.37	32.12	33.33	3317008
2024-02-22	33.31	34.35	33.31	34.10	3275365
2024-02-23	34.14	35.60	34.10	35.15	4922878
2024-02-26	34.67	34.97	33.95	34.05	3100831
2024-02-27	34.02	34.99	33.50	34.76	2745808
2024-02-28	34.21	34.78	33.72	34.10	2910696
2024-02-29	34.36	34.89	33.91	34.43	2961179
2024-03-01	34.48	34.69	33.96	34.60	3481160
2024-03-04	34.50	34.65	32.77	33.90	4354919
2024-03-05	33.42	34.71	33.29	34.31	5212976
2024-03-06	30.36	30.44	23.11	24.24	34356758
2024-03-07	23.52	24.85	23.50	24.34	9395044
2024-03-08	24.40	24.76	23.50	24.20	5583851
2024-03-11	24.50	24.94	24.00	24.15	3726126
2024-03-12	24.16	24.59	23.88	24.34	2932721
2024-03-13	24.07	24.19	23.10	23.18	4063909
2024-03-14	23.03	23.40	22.75	22.91	3083322
2024-03-15	22.71	22.86	22.28	22.48	4391372
2024-03-18	22.50	23.13	22.23	22.92	3010576
2024-03-19	22.65	23.60	22.56	23.38	2645133
2024-03-20	23.26	23.73	23.07	23.62	2962943
2024-03-21	23.62	23.82	23.39	23.66	3055638
2024-03-22	24.75	25.32	23.94	24.39	6174935
2024-03-25	25.72	26.73	25.51	25.87	7918175
2024-03-26	26.24	27.19	26.18	26.87	4247932
2024-03-27	27.27	28.84	27.23	28.51	4919640
2024-03-28	28.40	28.63	28.04	28.50	3686855
2024-04-01	28.57	29.04	27.47	27.52	3172123
2024-04-02	27.24	27.24	25.92	25.97	4170877
2024-04-03	25.88	25.88	24.98	25.33	4130306
2024-04-04	25.34	25.40	24.11	24.34	4116474
2024-04-05	24.13	24.76	24.08	24.09	2974990
2024-04-08	24.07	24.61	23.72	23.84	2618636
2024-04-09	23.99	24.05	23.23	23.34	3548976
2024-04-10	22.80	23.03	22.43	22.71	3416465
2024-04-11	22.77	23.32	22.42	23.25	3583897
2024-04-12	22.99	23.05	21.91	21.92	3601237
2024-04-15	22.03	22.42	21.79	22.00	3047261
2024-04-16	21.89	21.96	21.26	21.52	3550762
2024-04-17	21.71	22.20	21.21	21.65	3326581
2024-04-18	21.81	22.19	21.55	21.61	2146478
2024-04-19	21.57	22.20	21.56	21.71	2088290
2024-04-22	21.89	22.08	21.42	21.56	2886077
2024-04-23	21.57	22.34	21.57	22.24	3056104
2024-04-24	22.13	22.89	21.86	22.87	2693401
2024-04-25	22.54	22.61	21.87	21.93	2600025
2024-04-26	22.00	22.43	21.63	21.98	1985624
2024-04-29	22.09	22.15	21.25	21.36	2993588
2024-04-30	21.05	21.27	20.71	20.85	3525336
2024-05-01	20.81	21.09	20.47	20.59	2358865
2024-05-02	20.95	21.47	20.87	21.45	2053308
2024-05-03	21.77	22.11	21.56	21.81	2347729
2024-05-06	21.87	23.30	21.81	23.28	4914035
2024-05-07	23.56	23.94	23.32	23.61	3227226
2024-05-08	23.29	24.03	23.15	23.84	3182346
2024-05-09	23.85	24.33	23.77	24.32	1998606
2024-05-10	24.50	24.86	23.91	24.11	2179238
2024-05-13	24.40	24.66	22.74	22.74	4730682
2024-05-14	23.29	23.97	22.90	22.91	2714948
2024-05-15	23.10	23.37	22.13	22.14	2738087
2024-05-16	22.41	22.49	21.81	22.00	2353408
2024-05-17	22.00	22.40	21.82	21.91	2487736
2024-05-20	21.91	22.74	21.79	22.71	2567625
2024-05-21	22.71	23.02	22.47	22.91	2312883
2024-05-22	22.83	23.40	22.55	22.82	2829338
2024-05-23	22.71	22.90	21.81	21.91	2720086
2024-05-24	22.35	22.55	22.00	22.07	2026731
2024-05-28	22.20	23.46	22.15	23.02	4094768
2024-05-29	22.92	23.37	22.48	22.52	5313944
2024-05-30	25.70	29.72	25.70	25.89	19221087
2024-05-31	26.20	27.80	25.35	27.73	6662669
2024-06-03	27.76	28.60	27.54	27.95	3688213
2024-06-04	27.58	28.00	26.97	27.20	2440563
2024-06-05	27.22	27.22	26.48	26.95	1866672
2024-06-06	26.75	26.93	25.78	25.88	2268118
2024-06-07	25.55	26.10	25.50	25.68	1909815
2024-06-10	25.43	25.55	24.81	24.95	2257732
2024-06-11	24.67	25.22	24.37	25.19	2116508
2024-06-12	25.62	26.02	25.40	25.51	2162231
2024-06-13	25.25	25.55	24.76	25.07	2112549
2024-06-14	24.78	25.04	24.09	24.11	1632635
2024-06-17	24.13	24.41	23.52	24.32	2018675
2024-06-18	24.31	25.12	24.15	25.11	2332716
2024-06-20	25.00	26.27	24.87	26.02	2347885
2024-06-21	25.75	26.05	25.19	25.43	2656673
2024-06-24	25.63	26.75	25.43	26.65	2439954
2024-06-25	26.66	26.87	26.15	26.50	2102640
2024-06-26	26.34	26.45	25.35	26.04	2654716
2024-06-27	25.66	26.04	25.02	25.52	2469121
2024-06-28	23.81	25.32	23.55	24.92	5016502
2024-07-01	25.07	25.20	23.12	23.12	3440602
2024-07-02	23.27	23.66	22.90	23.16	1940889
2024-07-03	23.16	23.45	22.92	23.07	774761
2024-07-05	23.07	23.39	22.72	23.10	1832941
2024-07-08	23.51	23.64	22.75	23.25	2157549
2024-07-09	23.37	23.69	22.86	23.47	2826332
2024-07-10	23.68	23.77	23.15	23.43	2400654
2024-07-11	23.97	25.22	23.80	25.17	2968471
2024-07-12	25.50	25.65	24.62	24.72	1858202
2024-07-15	24.39	24.52	23.89	23.92	2107429
2024-07-16	24.34	26.20	24.10	26.00	3137192
2024-07-17	25.67	26.83	25.67	26.45	3010928
2024-07-18	25.13	26.04	24.82	25.19	3337895
2024-07-19	24.98	25.53	24.66	25.36	1994034
2024-07-22	26.04	26.12	25.26	25.75	2371678
2024-07-23	25.69	26.19	25.43	25.99	1482063
2024-07-24	25.63	25.78	25.06	25.58	1706664
2024-07-25	25.63	26.33	25.46	26.03	1653477
2024-07-26	26.48	26.79	26.10	26.46	1208714
2024-07-29	26.67	28.23	26.59	28.03	3323654
2024-07-30	28.33	28.98	28.20	28.84	2693358
2024-07-31	28.78	29.61	28.46	29.06	2506967
2024-08-01	29.16	29.21	27.52	28.45	2310153
2024-08-02	27.34	27.34	25.66	26.42	3160723
2024-08-05	25.10	27.27	24.62	26.76	2713403
2024-08-06	26.76	27.54	26.29	27.42	1919320
2024-08-07	27.97	28.47	27.59	27.69	2073561
2024-08-08	28.51	29.98	28.35	29.71	2827352
2024-08-09	29.87	30.78	29.55	30.52	2088513
2024-08-12	30.70	31.42	30.41	31.10	2627025
2024-08-13	31.34	33.03	30.88	31.81	2994405
2024-08-14	31.89	32.08	30.75	31.02	2255447
2024-08-15	32.37	33.24	31.79	32.80	3685966
2024-08-16	32.55	33.22	32.50	32.57	1336108
2024-08-19	32.59	32.97	32.10	32.48	2292967
2024-08-20	32.20	32.91	32.01	32.61	1949189
2024-08-21	33.18	33.20	31.55	32.59	2438305
2024-08-22	32.14	32.99	31.80	32.96	3425280
2024-08-23	32.67	33.16	32.14	32.71	3472130
2024-08-26	33.22	33.94	32.69	32.79	3788938
2024-08-27	32.74	33.21	32.44	32.81	4536873
2024-08-28	30.31	30.85	27.37	29.45	12545423
2024-08-29	30.19	31.35	28.83	31.30	5227149
2024-08-30	31.40	31.44	30.24	31.14	3519614
2024-09-03	30.80	30.87	28.94	29.00	3797160
2024-09-04	28.85	29.06	27.96	28.35	2952676
2024-09-05	28.43	28.62	27.39	27.43	2662681
2024-09-06	27.41	27.77	25.96	26.16	3716691
2024-09-09	25.79	26.20	24.80	25.14	5162383
2024-09-10	24.98	25.18	24.17	24.86	3569012
2024-09-11	24.46	24.67	23.96	24.23	3689566
2024-09-12	24.18	25.67	24.18	25.36	3730328
2024-09-13	25.97	27.15	25.62	26.94	5480576
2024-09-16	27.33	27.38	26.23	26.66	2806265
2024-09-17	27.00	28.15	26.94	27.34	2360773
2024-09-18	27.56	29.11	27.12	27.98	3093081
2024-09-19	28.77	29.24	28.21	28.91	2843103
2024-09-20	28.72	28.75	27.73	28.35	3522852
2024-09-23	28.19	28.26	26.81	27.33	3501949
2024-09-24	27.64	27.70	26.99	27.48	2272215
2024-09-25	26.44	26.55	25.82	26.25	3067758
2024-09-26	26.64	27.04	26.00	26.34	2797293
2024-09-27	26.68	26.96	26.40	26.41	2253816
2024-09-30	26.29	26.80	25.74	25.84	2180367
2024-10-01	25.35	25.52	24.84	25.12	2394933
2024-10-02	24.71	24.71	24.10	24.38	2748435
2024-10-03	24.17	24.41	23.42	23.89	2201069
2024-10-04	24.40	24.90	23.99	24.11	2774601
2024-10-07	24.10	24.23	22.54	22.66	4273993
2024-10-08	22.74	22.90	22.50	22.87	2982562
2024-10-09	22.87	23.59	22.85	23.35	2706601
2024-10-10	23.24	23.73	22.94	23.31	2608458
2024-10-11	23.31	23.42	22.95	22.99	2055964
2024-10-14	22.98	23.77	22.86	23.77	2710072
2024-10-15	24.08	25.42	24.03	24.60	3831983
2024-10-16	24.72	25.01	24.28	24.80	2106481
2024-10-17	24.72	24.74	24.28	24.69	1523463
2024-10-18	24.85	25.23	24.52	24.59	2003285
2024-10-21	24.54	24.55	23.51	23.75	2465915
2024-10-22	23.45	23.89	23.03	23.71	2497736
2024-10-23	23.52	23.80	23.40	23.76	1837015
2024-10-24	24.03	24.46	22.89	23.24	2875499
2024-10-25	23.61	24.15	23.10	24.13	2803415
2024-10-28	24.30	24.60	23.42	23.81	4295402
2024-10-29	23.36	23.87	23.07	23.11	3022307
2024-10-30	23.03	23.84	22.94	22.94	2654151
2024-10-31	22.99	23.54	22.67	23.19	3734263
2024-11-01	23.29	24.32	23.24	23.96	2994588
2024-11-04	24.47	25.21	23.94	24.48	3621392
2024-11-05	24.35	25.07	24.23	24.48	2528502
2024-11-06	25.48	25.54	23.64	24.55	3598353
2024-11-07	24.73	25.04	24.32	24.85	1964156
2024-11-08	24.66	24.95	24.19	24.70	2872009
2024-11-11	24.75	25.17	24.57	24.87	2317459
2024-11-12	24.79	25.18	24.55	25.03	2387045
2024-11-13	25.03	25.68	24.27	24.32	2046363
2024-11-14	24.40	24.44	23.61	23.75	2298743
2024-11-15	23.80	23.89	23.20	23.60	1998766
2024-11-18	23.59	23.65	22.44	22.50	2818662
2024-11-19	22.15	22.83	21.63	22.73	3295440
2024-11-20	22.45	22.78	22.09	22.44	2892706
2024-11-21	22.22	22.81	21.88	22.45	4141633
2024-11-22	22.99	23.52	22.65	23.13	4268247
2024-11-25	23.83	24.97	23.65	24.56	6036556
2024-11-26	24.23	24.97	23.99	24.48	3661984
2024-11-27	24.55	25.57	24.55	25.31	3824119
2024-11-29	25.44	25.69	24.82	25.15	1898379
2024-12-02	25.28	25.79	24.80	25.14	3777625
2024-12-03	24.87	24.97	23.96	24.17	6128371
2024-12-04	20.10	22.88	19.33	22.02	25664502
2024-12-05	22.10	22.77	21.07	21.17	7103072
2024-12-06	21.45	22.58	21.45	22.00	5436217
2024-12-09	22.15	22.94	21.63	21.82	5025910
2024-12-10	21.87	22.03	21.21	21.64	3278920
2024-12-11	21.61	22.04	21.44	21.89	2226520
2024-12-12	21.82	22.06	21.50	21.52	2330809
2024-12-13	21.64	21.80	21.15	21.80	2748749
2024-12-16	21.92	23.44	21.84	22.49	4665149
2024-12-17	22.30	22.53	22.02	22.26	2630707
2024-12-18	22.40	22.85	21.88	22.07	3595958
2024-12-19	22.30	22.60	22.16	22.28	2895281
2024-12-20	21.79	22.90	21.69	22.41	4505378
2024-12-23	22.51	22.56	21.25	21.55	3257209
2024-12-24	21.57	21.80	21.28	21.79	1520525
2024-12-26	21.80	23.00	21.80	22.90	3459966
2024-12-27	22.70	22.92	22.41	22.88	2382584
2024-12-30	22.55	22.55	21.74	22.00	2824117
2024-12-31	22.15	22.26	21.73	21.76	2360474
2025-01-02	22.09	22.41	21.63	21.67	2556252
2025-01-03	21.67	21.79	21.20	21.65	2324804
2025-01-06	21.85	22.01	20.75	21.10	4841613
2025-01-07	21.24	21.64	20.81	21.19	3357447
2025-01-08	21.03	21.03	20.52	20.56	2439232
2025-01-10	20.37	20.99	20.24	20.53	2817420
2025-01-13	20.40	21.51	20.35	21.31	3856802
2025-01-14	21.24	21.50	20.47	20.83	2826844
2025-01-15	21.39	21.60	20.78	20.97	2479916
2025-01-16	20.90	20.90	19.87	20.30	4084696
2025-01-17	20.48	20.83	20.11	20.45	2852017
2025-01-21	20.71	21.11	20.31	20.56	2858633
2025-01-22	20.56	20.98	20.38	20.84	1865620
2025-01-23	20.72	21.25	20.47	21.18	1698550
2025-01-24	20.70	21.25	20.65	20.84	3225180
2025-01-27	21.00	21.11	20.04	20.13	3171850
2025-01-28	20.13	20.46	19.59	19.63	2310617
2025-01-29	19.72	20.06	19.55	19.70	2503978
2025-01-30	19.93	20.30	19.75	20.06	2820972
2025-01-31	20.07	20.58	19.78	20.05	2651776
2025-02-03	19.53	19.58	18.79	18.88	3816092
2025-02-04	18.82	19.32	18.62	19.18	2364633
2025-02-05	19.23	19.40	19.00	19.33	1931687
2025-02-06	19.55	19.58	18.72	18.95	2337102
2025-02-07	18.92	18.93	18.04	18.04	3965278
2025-02-10	18.17	19.29	18.13	19.02	4554770
2025-02-11	18.75	19.35	18.69	19.35	2322150
2025-02-12	19.13	19.31	18.83	19.26	1580769
2025-02-13	19.48	19.96	19.36	19.83	2192240
2025-02-14	20.05	20.35	19.87	20.31	2803089
2025-02-18	20.16	20.21	19.18	19.58	3603262
2025-02-19	19.33	19.50	18.56	19.11	3137615
2025-02-20	19.10	19.10	18.40	18.89	2702786
2025-02-21	18.89	18.94	18.06	18.20	3182850
2025-02-24	18.28	18.38	17.67	17.98	3848927
2025-02-25	18.26	18.44	17.42	17.67	4783166
2025-02-26	17.90	17.99	17.38	17.43	3182874
2025-02-27	17.62	17.73	17.24	17.36	3246427
2025-02-28	17.38	17.81	17.13	17.32	3105520
2025-03-03	17.49	18.19	17.29	17.88	7004511
2025-03-04	17.47	17.59	16.92	17.37	6330245
2025-03-05	18.15	19.67	17.76	18.26	11356685
2025-03-06	18.04	18.10	17.07	17.84	6852469
2025-03-07	17.91	18.72	17.53	18.66	4346858
2025-03-10	18.20	18.49	16.77	17.17	7459928
2025-03-11	17.03	17.17	15.89	16.22	5401126
2025-03-12	16.24	16.43	15.45	15.65	6513947
2025-03-13	15.77	15.80	14.98	15.55	4512614
2025-03-14	15.89	16.33	15.54	15.68	3487200
2025-03-17	16.00	16.55	15.92	16.41	3536933
2025-03-18	16.30	16.64	16.10	16.57	2517883
2025-03-19	16.44	16.73	16.26	16.54	2387346
2025-03-20	16.30	16.64	16.05	16.05	2689781
2025-03-21	15.50	16.52	15.38	16.13	5052967
2025-03-24	16.35	16.38	15.74	16.03	3693368
2025-03-25	16.06	16.27	15.66	15.68	2961259
2025-03-26	15.56	15.60	15.04	15.31	4070238
2025-03-27	15.24	15.44	15.05	15.27	4013948
2025-03-28	15.06	15.28	14.34	14.54	5098510
2025-03-31	14.19	14.35	13.90	14.10	3813946
2025-04-01	14.29	14.50	14.12	14.16	3708113
2025-04-02	14.00	14.87	14.00	14.72	3513981
2025-04-03	13.32	13.45	12.07	12.45	10060789
2025-04-04	11.76	13.35	11.31	12.64	10971117
2025-04-07	11.90	13.21	11.46	12.41	6729133
2025-04-08	12.79	13.00	11.16	11.46	5272160
2025-04-09	11.22	14.02	11.22	13.64	8820344
2025-04-10	13.17	13.29	12.23	12.38	5379525
2025-04-11	12.03	12.32	11.27	11.81	5658754
2025-04-14	12.17	12.17	11.08	11.36	6164646
2025-04-15	11.48	11.66	11.19	11.21	3899941
2025-04-16	11.27	11.40	11.00	11.12	3046860
2025-04-17	11.07	11.93	11.06	11.90	4571462
2025-04-21	11.75	11.96	11.22	11.45	4208224
2025-04-22	11.61	11.82	11.38	11.57	4038752
2025-04-23	12.25	12.68	11.61	11.63	3511701
2025-04-24	11.70	12.11	11.47	12.00	2636078
2025-04-25	11.87	11.89	11.61	11.73	2517516
2025-04-28	11.85	12.99	11.80	12.94	5934390
2025-04-29	12.93	12.93	12.43	12.79	3699246
2025-04-30	12.34	12.38	11.89	12.27	3067911
2025-05-01	12.47	12.72	12.29	12.43	2298606
2025-05-02	12.62	13.11	12.61	13.00	2931633
2025-05-05	12.84	12.89	12.01	12.04	5364408
2025-05-06	11.80	11.96	11.38	11.70	4035584
2025-05-07	11.96	12.21	11.65	11.86	3273933
2025-05-08	12.15	12.54	11.94	12.22	3302811
2025-05-09	12.26	12.35	12.01	12.01	2437985
2025-05-12	13.20	14.06	12.90	13.28	6601707
2025-05-13	13.46	13.62	13.08	13.31	3809302
2025-05-14	13.19	13.24	12.87	12.87	10530497
2025-05-15	23.60	23.96	23.41	23.90	83206173
2025-05-16	23.80	23.89	23.75	23.85	18664263
2025-05-19	23.78	23.84	23.66	23.83	8483722
2025-05-20	23.80	24.16	23.79	24.12	10282942
2025-05-21	23.91	24.05	23.83	23.94	5571273
2025-05-22	23.91	23.96	23.83	23.87	4904571
2025-05-23	23.79	23.86	23.68	23.71	5506273
2025-05-27	23.88	23.98	23.77	23.90	5060148
2025-05-28	24.05	24.05	23.76	23.90	4227570
2025-05-29	23.91	23.98	23.79	23.93	2942080
2025-05-30	23.90	23.97	23.75	23.76	4231993
2025-06-02	23.76	23.80	23.68	23.72	4149558
2025-06-03	23.74	23.83	23.71	23.74	3958944
2025-06-04	23.73	23.83	23.72	23.80	3762087
2025-06-05	23.85	23.96	23.81	23.95	5951192
2025-06-06	23.95	24.07	23.91	24.06	4858471
2025-06-09	24.04	24.17	24.01	24.05	5705514
2025-06-10	24.10	24.17	24.06	24.12	3244282
2025-06-11	24.24	24.32	24.13	24.16	3022730
2025-06-12	24.15	24.27	24.13	24.15	2512145
2025-06-13	24.09	24.15	23.90	24.02	3254493
2025-06-16	24.12	24.19	24.03	24.11	2507436
2025-06-17	24.04	24.14	23.96	23.97	3429256
2025-06-18	23.98	24.07	23.90	23.99	2555352

Explore More About FL

Coins representing dividend payouts and trends

FL Dividend History

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

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

FL Stock Split History

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

Graph showing historical stock prices and market trends

FL Historical Prices

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

Web Analytics