FLR Historical Prices

Summary

Key Stock Metrics

34.01

(March 10, 2025)

52-Week Low

60.10

(November 6, 2024)

52-Week High

101.37

(June 23, 2008)

All-Time High

34.94

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-12-22	14.75	16.59	14.75	16.34	585200
2000-12-26	16.28	16.44	16.06	16.16	278600
2000-12-27	16.22	16.53	16.22	16.53	421000
2000-12-28	16.34	16.63	16.31	16.59	316200
2000-12-29	16.53	16.66	15.88	16.53	539800
2001-01-02	16.50	17.31	16.50	17.13	570400
2001-01-03	17.44	17.56	17.16	17.38	824200
2001-01-04	17.31	17.38	17.13	17.31	525200
2001-01-05	17.22	17.34	16.75	16.81	1357600
2001-01-08	17.00	17.03	16.75	16.84	1843600
2001-01-09	16.72	16.81	16.66	16.78	422200
2001-01-10	16.66	16.81	16.63	16.78	414200
2001-01-11	16.78	16.84	16.59	16.72	523400
2001-01-12	16.66	16.72	16.63	16.63	802600
2001-01-16	16.38	16.56	16.38	16.50	541000
2001-01-17	16.50	16.88	16.44	16.72	410600
2001-01-18	16.63	16.78	16.53	16.72	798200
2001-01-19	16.59	16.69	16.41	16.47	511200
2001-01-22	16.22	16.44	16.09	16.22	368400
2001-01-23	16.13	16.31	16.00	16.31	583000
2001-01-24	16.25	16.34	16.00	16.28	479800
2001-01-25	16.25	16.63	16.25	16.59	408200
2001-01-26	16.59	16.72	16.53	16.59	645400
2001-01-29	16.51	16.59	16.38	16.41	772400
2001-01-30	16.29	16.29	15.85	15.91	377200
2001-01-31	15.60	16.27	15.60	16.22	633200
2001-02-01	15.80	18.00	15.80	17.26	1433400
2001-02-02	17.20	17.63	17.05	17.06	1039600
2001-02-05	16.96	17.68	16.85	16.85	665000
2001-02-06	16.60	17.60	16.60	17.51	726600
2001-02-07	17.51	18.23	17.51	18.11	829800
2001-02-08	18.00	19.01	17.95	19.01	1198400
2001-02-09	18.82	19.26	18.65	19.26	755000
2001-02-12	19.26	19.74	19.13	19.70	781600
2001-02-13	19.30	19.95	19.23	19.60	968800
2001-02-14	19.35	19.55	19.23	19.35	559000
2001-02-15	19.45	19.72	19.43	19.59	502200
2001-02-16	19.00	19.15	18.62	18.77	446000
2001-02-20	18.76	18.95	18.10	18.10	402600
2001-02-21	18.10	18.28	18.04	18.05	363600
2001-02-22	18.05	18.38	17.84	18.36	635600
2001-02-23	18.36	18.58	18.35	18.53	913000
2001-02-26	18.75	20.00	18.75	19.75	2160800
2001-02-27	19.25	19.49	19.17	19.24	835800
2001-02-28	19.00	19.60	18.99	19.06	804800
2001-03-01	19.38	19.50	18.69	19.13	734800
2001-03-02	19.08	20.25	19.03	20.21	1102600
2001-03-05	20.50	23.50	20.10	23.18	2998800
2001-03-06	22.25	22.89	21.00	21.53	3856400
2001-03-07	21.25	22.65	21.25	22.40	2447200
2001-03-08	22.35	23.75	22.35	23.38	2596400
2001-03-09	23.00	23.50	22.91	23.42	2293600
2001-03-12	23.13	23.50	23.03	23.11	1365600
2001-03-13	23.13	23.23	22.05	22.50	1012200
2001-03-14	22.25	22.68	21.25	21.49	1622000
2001-03-15	21.60	22.54	21.55	22.48	1240600
2001-03-16	22.18	22.18	21.79	22.05	1990600
2001-03-19	22.10	22.43	21.75	21.82	776200
2001-03-20	21.85	22.05	21.73	21.73	533000
2001-03-21	21.88	21.88	21.08	21.19	597000
2001-03-22	21.07	21.30	19.70	20.16	853000
2001-03-23	20.45	20.88	20.35	20.71	881000
2001-03-26	20.60	21.08	20.55	20.77	558000
2001-03-27	20.80	20.95	20.70	20.94	676000
2001-03-28	21.19	21.35	21.02	21.04	758400
2001-03-29	21.04	22.75	21.04	22.64	3210400
2001-03-30	22.88	23.00	22.20	22.25	3574000
2001-04-02	21.85	22.29	21.35	21.62	1173400
2001-04-03	21.65	21.75	20.53	20.72	673800
2001-04-04	20.72	21.25	20.70	21.11	965400
2001-04-05	21.33	21.50	21.07	21.16	302600
2001-04-06	21.13	21.16	20.31	20.49	361800
2001-04-09	20.50	21.08	20.50	20.99	563600
2001-04-10	21.06	21.50	21.03	21.35	798800
2001-04-11	21.25	21.33	20.95	21.03	447000
2001-04-12	20.95	21.30	20.81	21.08	370000
2001-04-16	21.33	22.05	21.33	22.00	641800
2001-04-17	21.88	22.27	21.80	22.25	950400
2001-04-18	22.18	22.73	22.18	22.62	1656400
2001-04-19	22.63	22.67	22.32	22.50	452000
2001-04-20	22.63	22.75	22.45	22.57	642800
2001-04-23	21.88	22.78	21.88	22.78	825600
2001-04-24	22.90	24.47	22.90	24.10	2779800
2001-04-25	23.75	25.85	23.75	25.85	3340000
2001-04-26	26.00	27.25	25.98	27.13	3440400
2001-04-27	27.10	27.62	26.50	27.58	1261600
2001-04-30	27.45	27.46	26.13	26.36	2507000
2001-05-01	26.40	27.40	25.75	27.33	1268800
2001-05-02	27.00	27.25	25.73	25.85	2498000
2001-05-03	25.80	25.80	25.15	25.50	1657200
2001-05-04	24.98	26.20	24.50	26.20	1734200
2001-05-07	26.20	26.63	25.91	25.99	1192000
2001-05-08	26.10	26.38	25.90	26.05	1081600
2001-05-09	26.10	26.23	25.61	25.84	718600
2001-05-10	25.97	27.45	25.94	27.18	1858000
2001-05-11	27.18	27.40	26.68	26.88	817400
2001-05-14	26.76	27.05	26.75	26.99	635200
2001-05-15	26.70	26.95	26.69	26.86	573800
2001-05-16	26.97	28.50	26.83	28.45	3878000
2001-05-17	28.50	29.93	28.50	29.50	3601800
2001-05-18	29.40	29.52	28.86	29.25	1690000
2001-05-21	29.10	29.45	28.95	29.41	1559600
2001-05-22	29.41	31.60	29.40	31.33	2849200
2001-05-23	31.32	31.32	30.14	30.27	1443000
2001-05-24	30.33	30.53	28.86	30.28	1561200
2001-05-25	30.25	30.35	29.08	29.13	792400
2001-05-29	29.13	29.50	28.70	29.11	711600
2001-05-30	28.98	29.37	28.25	29.14	1076400
2001-05-31	29.20	29.75	29.10	29.16	1059800
2001-06-01	29.27	29.40	28.48	28.86	929400
2001-06-04	28.98	29.28	28.66	28.70	777400
2001-06-05	28.75	28.84	27.25	27.38	1387800
2001-06-06	27.38	27.38	26.25	26.40	1088600
2001-06-07	26.13	26.61	26.00	26.38	1584200
2001-06-08	26.50	26.93	26.29	26.58	851200
2001-06-11	26.65	26.75	25.88	26.06	686600
2001-06-12	25.93	26.25	25.73	26.07	923000
2001-06-13	26.15	27.36	26.15	27.06	1151000
2001-06-14	27.19	27.19	26.55	26.86	1173000
2001-06-15	26.30	26.88	26.03	26.50	1994800
2001-06-18	26.33	26.87	26.26	26.59	855000
2001-06-19	26.80	27.43	26.04	26.04	832600
2001-06-20	26.10	26.55	22.48	22.50	3978400
2001-06-21	22.50	24.42	22.43	24.39	4742000
2001-06-22	22.00	22.75	21.64	22.52	7063200
2001-06-25	22.65	23.10	21.74	21.85	1358800
2001-06-26	21.25	22.25	21.25	21.93	1171600
2001-06-27	21.80	22.20	21.53	21.84	697400
2001-06-28	21.84	22.55	21.53	22.03	1080400
2001-06-29	22.00	23.08	22.00	22.58	1578200
2001-07-02	22.70	22.78	22.65	22.73	1079000
2001-07-03	22.70	22.80	22.55	22.75	753200
2001-07-05	22.50	22.50	19.85	19.98	2851400
2001-07-06	20.50	21.35	20.13	21.15	2830800
2001-07-09	21.12	21.15	20.13	20.51	1673400
2001-07-10	20.75	20.90	20.40	20.52	544200
2001-07-11	20.45	20.53	19.56	19.66	1098400
2001-07-12	20.20	20.64	19.85	20.00	1530600
2001-07-13	20.00	20.27	19.80	19.99	893000
2001-07-16	20.05	20.22	18.40	18.79	1478000
2001-07-17	18.79	18.90	17.58	17.65	3543200
2001-07-18	17.80	19.78	17.80	19.70	1278000
2001-07-19	19.65	20.60	19.65	20.05	1107000
2001-07-20	20.00	20.08	19.78	19.89	507000
2001-07-23	19.88	20.15	19.00	19.20	713000
2001-07-24	19.20	19.35	18.30	18.63	1432200
2001-07-25	18.63	18.87	18.33	18.58	760800
2001-07-26	18.55	18.80	18.10	18.75	842200
2001-07-27	18.88	19.45	18.63	19.29	704200
2001-07-30	19.29	19.53	19.29	19.40	969600
2001-07-31	19.39	20.15	19.38	19.77	651200
2001-08-01	19.75	19.90	18.73	18.82	2857600
2001-08-02	19.05	19.67	18.75	19.58	1342000
2001-08-03	19.65	19.90	19.30	19.64	1528600
2001-08-06	19.40	19.58	18.90	19.25	687600
2001-08-07	19.18	19.35	18.82	18.83	476000
2001-08-08	18.50	18.99	18.14	18.76	1411000
2001-08-09	18.66	19.20	18.56	18.99	553600
2001-08-10	18.95	19.37	18.61	19.06	252000
2001-08-13	19.03	19.20	18.76	18.99	608000
2001-08-14	19.10	19.34	19.02	19.29	953200
2001-08-15	19.28	19.30	18.43	19.03	831000
2001-08-16	19.00	19.70	18.68	19.68	341600
2001-08-17	19.63	19.63	18.95	19.26	548800
2001-08-20	19.31	19.88	19.25	19.72	432800
2001-08-21	19.90	20.88	19.90	20.40	734600
2001-08-22	20.42	20.82	19.85	20.80	880800
2001-08-23	20.80	21.30	20.55	21.20	1036600
2001-08-24	21.21	21.75	21.07	21.66	599800
2001-08-27	21.66	22.42	21.56	22.20	550200
2001-08-28	22.20	22.20	21.43	21.88	835000
2001-08-29	22.43	22.91	22.29	22.53	1007000
2001-08-30	22.39	22.87	22.16	22.26	789200
2001-08-31	22.28	22.78	22.18	22.67	601200
2001-09-04	22.72	22.86	21.95	22.00	810800
2001-09-05	22.00	22.70	21.63	22.40	1518400
2001-09-06	22.13	22.25	21.82	21.88	329400
2001-09-07	21.50	21.58	20.87	20.88	375200
2001-09-10	20.78	21.50	20.63	21.25	312800
2001-09-17	20.25	21.45	20.00	21.16	586400
2001-09-18	21.00	21.05	20.07	20.33	362000
2001-09-19	20.45	20.50	18.05	18.66	911400
2001-09-20	18.16	18.50	17.60	18.09	954000
2001-09-21	17.80	18.45	17.53	18.03	711600
2001-09-24	18.63	19.45	18.25	18.48	902000
2001-09-25	18.48	18.48	17.99	18.29	809000
2001-09-26	18.31	19.10	18.16	18.75	771600
2001-09-27	18.88	19.00	18.44	18.83	460000
2001-09-28	18.86	19.53	18.70	19.25	508800
2001-10-01	19.26	19.95	19.25	19.50	676400
2001-10-02	19.60	20.12	19.03	19.58	620800
2001-10-03	19.60	21.61	19.60	21.52	761200
2001-10-04	21.52	22.90	21.25	22.09	1101600
2001-10-05	21.90	21.90	20.50	21.08	876200
2001-10-08	21.08	21.15	20.65	21.15	297600
2001-10-09	21.48	22.70	21.30	22.55	863200
2001-10-10	22.50	22.85	22.35	22.58	795400
2001-10-11	22.90	23.73	22.58	23.49	1026400
2001-10-12	23.50	23.90	22.50	22.75	677800
2001-10-15	22.85	22.96	22.48	22.85	256600
2001-10-16	22.98	23.46	22.88	23.14	186600
2001-10-17	23.20	23.63	22.18	22.31	469200
2001-10-18	22.25	22.37	21.63	21.74	321000
2001-10-19	21.65	21.74	21.05	21.49	453800
2001-10-22	21.70	22.50	21.70	22.39	383000
2001-10-23	22.39	22.55	21.53	21.70	366400
2001-10-24	21.73	21.75	21.33	21.66	224800
2001-10-25	21.55	22.96	21.18	22.90	345200
2001-10-26	22.63	23.18	22.11	22.83	422600
2001-10-29	22.83	22.83	22.31	22.44	331000
2001-10-30	21.63	21.63	20.25	20.34	911400
2001-10-31	19.25	20.45	18.18	18.61	3814400
2001-11-01	19.00	19.07	18.08	18.83	1293400
2001-11-02	18.83	19.49	18.68	19.32	1141800
2001-11-05	19.42	19.75	19.33	19.66	991200
2001-11-06	19.70	19.79	19.30	19.79	413800
2001-11-07	19.80	21.08	19.52	21.03	572400
2001-11-08	21.03	21.08	20.19	20.38	688000
2001-11-09	20.38	20.38	19.25	19.51	784400
2001-11-12	19.58	20.45	19.35	20.33	276600
2001-11-13	20.50	21.72	20.00	21.26	1002200
2001-11-14	21.26	21.50	19.25	19.74	994800
2001-11-15	19.78	20.00	19.10	19.30	556400
2001-11-16	18.88	19.04	17.92	18.41	1992600
2001-11-19	18.50	18.85	18.18	18.77	455400
2001-11-20	18.53	19.35	18.53	19.30	513400
2001-11-21	19.31	19.38	18.45	18.90	313000
2001-11-23	18.88	19.03	18.52	18.96	80000
2001-11-26	19.05	19.45	18.53	19.36	426800
2001-11-27	19.49	19.78	18.97	19.67	362600
2001-11-28	19.38	19.50	19.10	19.40	632600
2001-11-29	19.50	20.06	18.75	18.86	1221400
2001-11-30	18.88	19.50	18.88	18.93	401800
2001-12-03	18.88	19.11	18.69	19.05	566400
2001-12-04	19.05	19.70	19.05	19.67	214800
2001-12-05	19.72	20.13	19.72	19.98	475800
2001-12-06	19.98	20.20	19.63	19.73	450400
2001-12-07	19.73	19.75	19.25	19.47	639400
2001-12-10	19.47	19.63	19.18	19.32	343800
2001-12-11	19.32	19.83	19.30	19.76	441400
2001-12-12	19.76	19.98	17.41	17.99	3139200
2001-12-13	17.80	18.48	17.65	18.10	1443400
2001-12-14	17.90	18.20	17.43	18.15	1567200
2001-12-17	17.88	18.24	17.67	18.08	750000
2001-12-18	18.20	18.60	18.11	18.21	466800
2001-12-19	18.20	19.48	18.13	18.85	870600
2001-12-20	18.73	19.24	18.53	18.96	560000
2001-12-21	19.08	19.10	17.57	17.70	2173800
2001-12-24	17.70	18.32	17.70	17.92	532200
2001-12-26	17.88	18.33	17.88	18.21	281200
2001-12-27	18.26	18.46	17.87	18.02	483800
2001-12-28	18.50	18.63	18.37	18.58	434200
2001-12-31	18.88	18.88	18.13	18.70	596200
2002-01-02	18.48	18.62	18.16	18.45	825800
2002-01-03	18.45	18.88	18.11	18.52	531800
2002-01-04	18.57	18.98	18.06	18.82	463000
2002-01-07	18.78	18.86	18.30	18.62	292200
2002-01-08	18.58	18.65	18.00	18.12	301400
2002-01-09	18.20	18.55	18.09	18.24	510000
2002-01-10	18.20	18.22	18.02	18.10	581600
2002-01-11	18.10	18.10	17.34	17.80	963000
2002-01-14	17.80	17.95	17.54	17.60	1024000
2002-01-15	17.65	17.75	16.92	17.15	1326600
2002-01-16	16.63	16.95	14.78	14.91	5340200
2002-01-17	15.28	16.38	15.10	16.09	3370000
2002-01-18	16.09	16.25	15.75	15.78	830200
2002-01-22	15.90	16.10	15.00	15.24	1119000
2002-01-23	15.35	15.90	15.13	15.63	1477800
2002-01-24	15.65	15.97	15.39	15.79	661800
2002-01-25	15.68	16.20	15.60	16.19	1499200
2002-01-28	16.24	16.28	16.00	16.19	379400
2002-01-29	16.15	16.30	15.78	16.01	667000
2002-01-30	15.95	16.28	15.13	15.96	737600
2002-01-31	15.96	16.16	15.74	16.03	1389400
2002-02-01	16.00	16.03	15.43	15.81	867800
2002-02-04	15.75	15.75	14.88	15.00	403600
2002-02-05	15.00	15.09	14.52	14.86	680000
2002-02-06	14.98	15.04	14.63	14.80	537400
2002-02-07	14.67	14.97	14.55	14.83	775600
2002-02-08	15.20	16.11	15.20	15.85	1189600
2002-02-11	16.85	17.63	16.25	17.44	1607400
2002-02-12	17.59	17.59	16.43	16.88	1263200
2002-02-13	16.88	17.20	16.68	17.15	522800
2002-02-14	17.27	17.58	17.13	17.55	710800
2002-02-15	17.60	17.94	17.51	17.72	442800
2002-02-19	17.60	17.83	17.53	17.68	296600
2002-02-20	17.58	17.79	17.15	17.47	516800
2002-02-21	17.47	18.26	17.30	18.12	653000
2002-02-22	18.03	18.78	17.85	18.69	616800
2002-02-25	18.45	19.60	18.45	19.39	804400
2002-02-26	19.38	19.80	18.50	19.13	927000
2002-02-27	19.13	20.00	19.13	19.95	1100000
2002-02-28	19.80	20.00	18.82	18.96	724800
2002-03-01	18.93	19.63	18.30	19.20	713200
2002-03-04	19.20	20.11	19.15	20.06	535200
2002-03-05	20.06	20.38	19.44	19.60	555400
2002-03-06	19.55	20.30	19.45	20.15	605800
2002-03-07	20.25	21.05	20.23	20.70	998600
2002-03-08	20.88	21.22	20.62	20.81	765400
2002-03-11	21.00	21.33	20.38	20.57	1325200
2002-03-12	20.51	21.60	20.40	21.49	810800
2002-03-13	21.60	22.00	21.48	21.50	1046000
2002-03-14	21.30	21.50	20.93	21.26	478200
2002-03-15	21.29	21.61	20.81	21.53	676800
2002-03-18	21.70	21.95	21.05	21.41	366800
2002-03-19	21.40	22.00	21.32	21.96	603200
2002-03-20	21.45	21.94	21.24	21.46	478800
2002-03-21	21.40	21.45	20.65	21.09	405000
2002-03-22	20.98	21.37	20.75	21.10	680600
2002-03-25	21.15	21.15	20.36	20.43	341400
2002-03-26	20.38	20.91	20.38	20.80	478200
2002-03-27	20.85	21.00	20.65	20.71	368800
2002-03-28	20.75	20.92	20.13	20.40	381000
2002-04-01	20.40	21.00	20.03	20.61	726800
2002-04-02	20.58	20.93	20.40	20.72	533800
2002-04-03	20.73	20.80	20.53	20.57	410000
2002-04-04	20.57	20.91	20.38	20.65	240400
2002-04-05	20.53	21.05	20.53	20.73	236200
2002-04-08	20.60	21.36	20.44	21.05	365000
2002-04-09	20.95	21.34	20.78	21.11	350400
2002-04-10	21.10	21.93	21.10	21.87	396400
2002-04-11	21.85	22.00	20.78	21.08	431200
2002-04-12	21.12	21.43	20.79	21.37	253000
2002-04-15	21.41	21.50	21.03	21.30	276000
2002-04-16	21.38	21.93	21.03	21.93	636800
2002-04-17	21.93	22.23	21.33	21.58	522400
2002-04-18	21.58	22.31	21.48	22.29	350800
2002-04-19	22.30	22.48	21.15	21.52	709000
2002-04-22	21.60	21.73	21.24	21.26	437000
2002-04-23	21.35	21.93	21.30	21.65	484400
2002-04-24	21.65	22.15	21.53	21.90	577800
2002-04-25	21.75	21.75	21.03	21.08	572800
2002-04-26	21.10	21.25	20.42	20.55	809800
2002-04-29	20.65	20.65	20.18	20.22	615200
2002-04-30	20.33	21.10	20.33	20.67	430400
2002-05-01	21.00	21.19	19.90	20.60	1092800
2002-05-02	20.58	20.84	20.13	20.69	775000
2002-05-03	20.69	20.70	19.98	20.15	648800
2002-05-06	20.15	20.25	19.39	19.65	710000
2002-05-07	19.55	19.98	19.41	19.74	995200
2002-05-08	19.78	20.07	19.28	19.66	824200
2002-05-09	19.13	19.25	18.78	19.11	1001800
2002-05-10	19.13	19.13	18.31	18.56	1066200
2002-05-13	18.58	18.80	18.40	18.58	1128000
2002-05-14	18.90	19.25	18.80	18.91	1093600
2002-05-15	18.93	18.99	18.60	18.82	1430400
2002-05-16	18.83	18.93	17.95	18.03	1534000
2002-05-17	18.03	18.15	17.62	17.97	1669000
2002-05-20	18.00	18.25	17.98	18.08	650800
2002-05-21	18.08	18.23	17.73	17.83	1039600
2002-05-22	17.78	17.88	17.73	17.73	1446800
2002-05-23	17.73	18.89	17.73	18.89	2118400
2002-05-24	18.89	19.10	18.60	18.70	710000
2002-05-28	18.83	18.88	18.63	18.76	497400
2002-05-29	18.80	18.90	18.40	18.43	453800
2002-05-30	18.40	18.60	18.04	18.36	768000
2002-05-31	18.41	19.18	18.38	18.80	721400
2002-06-03	18.85	19.15	18.54	18.64	883600
2002-06-04	18.58	18.69	17.90	17.99	705600
2002-06-05	18.15	18.45	18.09	18.36	566600
2002-06-06	18.38	18.57	18.25	18.33	508800
2002-06-07	18.32	18.45	18.08	18.17	850000
2002-06-10	18.18	18.48	18.05	18.30	364200
2002-06-11	18.38	18.56	17.84	17.87	459800
2002-06-12	17.87	18.39	17.77	18.37	554800
2002-06-13	18.37	18.37	18.01	18.25	606600
2002-06-14	18.25	18.57	17.98	18.40	535200
2002-06-17	18.50	18.93	18.45	18.89	355600
2002-06-18	18.95	19.28	18.84	18.94	542200
2002-06-19	18.94	20.07	18.93	19.53	1430600
2002-06-20	19.60	19.75	19.10	19.20	810800
2002-06-21	19.25	19.50	18.87	18.95	934000
2002-06-24	19.00	19.65	18.79	19.31	835400
2002-06-25	19.25	19.33	18.80	18.80	934400
2002-06-26	18.81	19.25	18.69	19.13	747400
2002-06-27	19.23	19.38	19.01	19.35	619000
2002-06-28	19.30	19.50	19.04	19.48	1162000
2002-07-01	19.45	19.50	18.83	18.83	719400
2002-07-02	18.75	18.85	18.03	18.23	982800
2002-07-03	18.15	18.15	16.60	17.73	1216600
2002-07-05	17.85	18.56	17.83	18.41	349600
2002-07-08	18.41	18.52	18.07	18.38	510600
2002-07-09	18.28	18.50	17.88	17.98	558400
2002-07-10	17.98	18.20	17.50	17.60	853400
2002-07-11	17.55	17.56	16.78	17.05	1434200
2002-07-12	17.10	17.25	16.53	16.84	1041400
2002-07-15	16.75	16.83	15.73	16.83	982800
2002-07-16	16.95	16.95	16.03	16.15	1282000
2002-07-17	16.28	16.95	15.78	16.07	973600
2002-07-18	16.40	16.73	15.97	16.04	866000
2002-07-19	15.93	16.00	14.40	14.56	1518000
2002-07-22	14.58	15.08	13.45	14.23	1559400
2002-07-23	14.50	14.80	14.38	14.44	2098800
2002-07-24	14.20	14.97	14.10	14.85	2272200
2002-07-25	14.85	15.92	14.50	15.83	1603800
2002-07-26	15.88	16.25	15.44	16.01	718000
2002-07-29	16.14	16.85	16.14	16.82	692000
2002-07-30	16.82	16.97	16.26	16.60	765000
2002-07-31	16.60	16.60	15.85	16.05	1665200
2002-08-01	16.05	16.07	15.45	15.52	1194800
2002-08-02	15.50	15.51	14.61	14.88	1378000
2002-08-05	14.55	14.60	14.00	14.08	1528400
2002-08-06	14.13	15.14	14.13	14.79	834200
2002-08-07	15.20	15.22	14.43	14.95	1256200
2002-08-08	14.90	15.57	14.65	15.28	1084200
2002-08-09	15.28	15.67	15.12	15.42	941600
2002-08-12	15.30	15.65	15.16	15.50	686200
2002-08-13	15.40	15.63	14.91	14.95	849000
2002-08-14	15.13	15.27	14.83	15.10	1719200
2002-08-15	15.10	15.78	15.10	15.60	1151400
2002-08-16	15.59	15.74	15.25	15.43	570600
2002-08-19	15.43	15.90	15.41	15.81	502800
2002-08-20	15.83	15.83	15.34	15.47	865400
2002-08-21	15.00	15.01	13.68	13.83	6108800
2002-08-22	14.00	14.10	13.55	13.73	3705200
2002-08-23	13.70	13.75	13.25	13.66	2700800
2002-08-26	13.75	13.75	13.05	13.36	3170800
2002-08-27	13.48	13.59	13.28	13.53	1941400
2002-08-28	13.58	13.85	13.50	13.75	1795200
2002-08-29	13.55	13.80	13.50	13.76	1354600
2002-08-30	13.63	14.10	13.58	13.83	820600
2002-09-03	13.58	13.58	13.30	13.40	1075800
2002-09-04	13.41	13.73	13.38	13.72	819400
2002-09-05	13.35	13.83	13.35	13.72	1472600
2002-09-06	13.91	13.91	13.59	13.69	590200
2002-09-09	13.72	13.92	13.48	13.85	747000
2002-09-10	13.88	13.88	13.14	13.40	1575800
2002-09-11	13.50	13.70	13.40	13.45	601200
2002-09-12	13.23	13.38	13.11	13.25	902800
2002-09-13	13.18	13.54	13.15	13.45	496200
2002-09-16	13.43	13.80	13.38	13.58	850800
2002-09-17	13.75	13.82	13.22	13.23	844600
2002-09-18	13.20	13.39	12.92	13.28	676400
2002-09-19	13.00	13.18	12.75	13.01	1383000
2002-09-20	12.85	13.15	12.65	12.86	1497400
2002-09-23	12.86	12.95	12.13	12.29	1269800
2002-09-24	12.23	12.25	11.77	12.00	1303600
2002-09-25	12.18	12.45	11.98	12.39	794600
2002-09-26	12.42	12.94	12.28	12.85	972600
2002-09-27	12.83	13.03	12.38	12.63	781200
2002-09-30	12.30	12.30	11.71	12.22	1323800
2002-10-01	12.28	13.00	12.07	12.93	968400
2002-10-02	12.93	13.00	11.63	11.76	1400800
2002-10-03	11.98	12.20	11.61	11.85	1053800
2002-10-04	11.85	12.10	11.20	11.44	789000
2002-10-07	11.34	11.45	10.74	10.86	1450200
2002-10-08	11.08	11.76	10.79	11.70	1068200
2002-10-09	11.63	11.63	10.45	10.53	1018800
2002-10-10	10.50	10.67	10.03	10.47	1703800
2002-10-11	10.70	10.90	10.50	10.75	2310400
2002-10-14	10.70	10.95	10.56	10.68	1430000
2002-10-15	11.22	11.43	11.00	11.19	1866600
2002-10-16	11.32	11.63	10.70	10.81	1049200
2002-10-17	11.23	11.45	11.10	11.41	1435200
2002-10-18	11.41	11.41	10.70	10.94	1028600
2002-10-21	10.92	11.27	10.65	11.25	1349600
2002-10-22	11.23	11.38	10.79	11.13	1181200
2002-10-23	11.13	11.95	11.10	11.78	982000
2002-10-24	11.90	12.16	11.15	11.34	1221400
2002-10-25	11.30	11.85	11.29	11.82	994400
2002-10-28	11.86	11.91	11.03	11.21	1005000
2002-10-29	11.00	11.65	10.95	11.59	993800
2002-10-30	11.58	11.78	11.33	11.56	1171600
2002-10-31	11.50	11.85	11.48	11.83	716000
2002-11-01	11.78	12.10	11.60	12.01	695200
2002-11-04	12.16	12.48	12.15	12.32	629800
2002-11-05	12.30	12.35	12.03	12.25	529200
2002-11-06	12.50	13.05	12.44	12.75	1797200
2002-11-07	12.75	12.87	12.52	12.69	1322200
2002-11-08	12.60	12.69	12.13	12.48	931400
2002-11-11	12.40	12.63	12.34	12.34	636800
2002-11-12	12.40	12.77	12.35	12.53	1036200
2002-11-13	12.41	12.85	12.38	12.51	1104600
2002-11-14	12.52	12.52	11.63	12.13	1819400
2002-11-15	12.13	12.55	12.10	12.36	1238400
2002-11-18	12.37	12.57	11.90	12.06	809200
2002-11-19	11.95	12.11	11.60	11.76	1467200
2002-11-20	11.76	12.66	11.73	12.55	1023000
2002-11-21	12.68	13.20	12.63	12.86	1206000
2002-11-22	12.82	13.08	12.71	12.72	659600
2002-11-25	12.83	13.63	12.83	13.48	1182200
2002-11-26	13.15	13.46	13.15	13.40	1061200
2002-11-27	13.43	14.15	13.43	14.07	1396800
2002-11-29	14.10	14.18	13.67	13.71	550000
2002-12-02	13.85	14.04	13.67	13.82	670600
2002-12-03	13.72	13.73	13.43	13.43	592000
2002-12-04	13.28	13.60	13.28	13.47	479600
2002-12-05	13.43	13.43	13.15	13.31	499000
2002-12-06	13.02	13.37	13.02	13.26	611000
2002-12-09	13.08	13.25	12.77	12.82	748000
2002-12-10	12.90	13.19	12.60	13.12	548400
2002-12-11	13.00	13.07	12.87	12.90	657800
2002-12-12	13.00	13.70	12.89	13.50	745200
2002-12-13	13.45	13.45	12.85	12.92	694600
2002-12-16	13.00	13.78	13.00	13.73	915800
2002-12-17	13.73	13.73	13.08	13.23	841600
2002-12-18	13.15	13.79	12.98	13.55	956000
2002-12-19	13.48	13.75	13.00	13.18	961000
2002-12-20	13.21	14.03	12.93	13.82	2109200
2002-12-23	13.73	14.13	13.23	13.50	1544600
2002-12-24	13.48	14.43	13.48	14.21	1071800
2002-12-26	14.22	14.35	13.78	13.87	1031000
2002-12-27	13.83	14.00	13.73	13.79	504400
2002-12-30	13.79	13.95	13.60	13.80	808600
2002-12-31	13.80	14.04	13.66	14.00	672200
2003-01-02	14.00	14.66	13.85	14.63	967600
2003-01-03	14.63	14.87	14.50	14.73	1205200
2003-01-06	14.75	14.99	14.59	14.93	800000
2003-01-07	14.89	15.12	14.83	14.95	709000
2003-01-08	14.85	15.16	14.78	15.02	683200
2003-01-09	15.03	15.17	15.03	15.14	449800
2003-01-10	14.50	15.30	14.50	15.15	1150000
2003-01-13	15.15	15.28	14.55	14.67	972800
2003-01-14	14.67	15.08	14.52	14.98	765600
2003-01-15	15.10	15.20	14.75	14.90	889000
2003-01-16	14.93	15.23	14.90	15.12	512600
2003-01-17	15.05	15.07	14.51	14.70	842400
2003-01-21	14.80	14.94	14.28	14.30	1328400
2003-01-22	14.15	14.42	14.10	14.15	657000
2003-01-23	14.25	14.40	14.13	14.40	516000
2003-01-24	14.40	14.45	13.93	14.03	570200
2003-01-27	14.03	14.21	13.80	13.80	459200
2003-01-28	13.90	14.00	13.66	13.87	619800
2003-01-29	13.77	13.88	13.55	13.75	787200
2003-01-30	13.74	13.86	13.68	13.71	820400
2003-01-31	13.75	15.00	13.69	14.87	1336800
2003-02-03	14.92	14.98	14.45	14.50	848200
2003-02-04	14.50	14.70	14.25	14.41	917600
2003-02-05	14.53	14.65	14.18	14.23	745800
2003-02-06	14.23	14.46	13.96	14.02	675600
2003-02-07	14.10	14.22	13.80	13.80	390800
2003-02-10	13.80	14.13	13.69	14.10	660200
2003-02-11	14.26	14.58	13.92	13.96	872200
2003-02-12	13.95	14.08	13.62	13.66	833200
2003-02-13	13.68	13.68	13.33	13.59	561400
2003-02-14	13.58	14.05	13.58	14.03	1032600
2003-02-18	14.30	14.58	14.10	14.39	748400
2003-02-19	14.38	14.41	14.17	14.24	479600
2003-02-20	14.23	14.23	13.91	14.00	658600
2003-02-21	14.00	14.31	13.77	14.27	446600
2003-02-24	14.23	14.25	13.86	13.94	611400
2003-02-25	13.88	14.18	13.67	14.12	591800
2003-02-26	14.10	14.20	13.77	13.80	737200
2003-02-27	13.80	14.10	13.80	14.01	1310000
2003-02-28	14.00	14.30	13.93	14.12	1208600
2003-03-03	14.16	14.34	14.05	14.10	1239400
2003-03-04	14.18	14.26	14.06	14.13	906600
2003-03-05	14.13	14.68	14.12	14.68	1526000
2003-03-06	14.64	15.12	14.56	15.08	2006800
2003-03-07	15.00	15.20	14.93	15.11	1002600
2003-03-10	15.07	15.08	14.54	14.65	861200
2003-03-11	14.63	14.83	14.47	14.54	875400
2003-03-12	14.54	14.75	14.46	14.60	960200
2003-03-13	14.95	15.80	14.89	15.75	1890600
2003-03-14	15.83	16.57	15.75	16.06	2898600
2003-03-17	16.02	17.02	15.95	16.86	1934000
2003-03-18	17.13	17.13	16.53	16.67	2060400
2003-03-19	16.70	16.83	16.55	16.69	1370200
2003-03-20	16.64	16.97	16.20	16.77	1571000
2003-03-21	17.13	17.50	17.00	17.50	1697400
2003-03-24	17.40	17.40	16.82	16.94	1657400
2003-03-25	16.90	17.10	16.75	16.98	1419000
2003-03-26	16.93	17.38	16.80	17.16	1311000
2003-03-27	17.16	17.35	16.20	17.05	1168400
2003-03-28	16.98	17.25	16.81	17.13	835800
2003-03-31	17.14	17.14	16.78	16.84	930000
2003-04-01	16.97	17.37	16.67	17.29	1195200
2003-04-02	17.75	18.00	17.50	17.95	1873000
2003-04-03	18.08	18.08	17.30	17.58	1494600
2003-04-04	18.00	18.02	17.27	17.49	1286600
2003-04-07	17.88	17.97	17.63	17.72	1321800
2003-04-08	17.80	17.93	17.45	17.47	1931600
2003-04-09	17.48	17.60	17.28	17.28	1266000
2003-04-10	17.32	18.06	17.31	17.97	1797600
2003-04-11	18.25	18.45	17.38	17.50	2062800
2003-04-14	17.50	17.92	17.46	17.80	1615200
2003-04-15	18.00	18.00	17.75	17.90	1383400
2003-04-16	18.10	18.10	17.84	17.91	1481000
2003-04-17	17.91	18.00	17.74	17.80	1025000
2003-04-21	17.50	17.53	16.97	17.15	1926400
2003-04-22	17.20	17.95	17.01	17.91	1654600
2003-04-23	17.83	17.98	17.50	17.81	1190200
2003-04-24	17.76	17.85	17.55	17.66	699600
2003-04-25	17.45	17.58	16.84	16.85	1993400
2003-04-28	16.85	17.74	16.67	17.57	1639800
2003-04-29	17.80	17.95	17.25	17.70	1796000
2003-04-30	17.20	17.71	16.78	17.29	2250000
2003-05-01	17.25	17.31	16.85	17.31	1350400
2003-05-02	17.24	17.86	17.18	17.66	1334600
2003-05-05	17.73	17.76	17.00	17.26	1778200
2003-05-06	17.28	17.41	16.91	17.08	1599800
2003-05-07	17.00	17.44	16.89	17.18	1340000
2003-05-08	17.18	17.31	16.79	17.10	1423000
2003-05-09	17.10	17.28	16.91	17.05	807400
2003-05-12	17.05	17.41	17.00	17.36	1012000
2003-05-13	17.32	17.35	16.86	17.11	1277600
2003-05-14	17.22	17.25	16.88	17.14	1157000
2003-05-15	17.25	17.43	17.12	17.38	1095200
2003-05-16	17.33	17.35	17.02	17.17	1247000
2003-05-19	17.13	17.13	16.75	16.92	1197200
2003-05-20	16.87	17.10	16.70	16.92	783000
2003-05-21	16.80	16.83	16.54	16.60	1012000
2003-05-22	16.70	16.95	16.58	16.87	996200
2003-05-23	16.90	17.00	16.64	16.80	766000
2003-05-27	16.70	17.11	16.60	17.11	977000
2003-05-28	17.28	17.77	17.20	17.55	1701000
2003-05-29	17.58	17.76	16.93	17.11	1612000
2003-05-30	17.25	17.90	17.13	17.75	1325800
2003-06-02	17.78	18.10	17.30	17.58	2068400
2003-06-03	17.71	17.71	17.29	17.39	996400
2003-06-04	17.37	18.35	17.34	18.24	1600200
2003-06-05	18.25	18.25	17.79	18.08	1131400
2003-06-06	17.98	18.05	17.26	17.33	1320200
2003-06-09	17.20	17.47	16.86	17.30	1751400
2003-06-10	17.38	17.44	16.83	16.98	1398200
2003-06-11	16.80	17.23	16.75	17.23	1201200
2003-06-12	17.49	17.86	17.44	17.61	1235400
2003-06-13	17.60	17.83	17.21	17.33	1415000
2003-06-16	17.30	17.94	17.23	17.55	2141200
2003-06-17	17.55	17.63	17.32	17.53	858600
2003-06-18	17.57	17.88	17.52	17.76	1178200
2003-06-19	17.73	17.98	17.61	17.69	1844800
2003-06-20	17.75	17.75	17.33	17.34	1173000
2003-06-23	17.25	17.44	16.84	17.40	2004200
2003-06-24	17.40	17.50	17.20	17.42	826600
2003-06-25	17.40	17.62	17.30	17.37	1023800
2003-06-26	17.33	17.36	16.98	17.11	1121200
2003-06-27	17.18	17.64	16.98	17.43	1924200
2003-06-30	17.44	17.44	16.82	16.82	1680400
2003-07-01	16.77	16.96	16.30	16.90	1613800
2003-07-02	16.93	16.99	16.63	16.97	830000
2003-07-03	16.90	16.96	16.63	16.77	338600
2003-07-07	17.00	17.34	16.90	17.23	1207600
2003-07-08	17.05	17.13	16.63	16.73	1343600
2003-07-09	16.78	17.00	16.61	16.90	959000
2003-07-10	16.75	16.91	16.63	16.91	1261200
2003-07-11	16.91	17.40	16.90	17.35	1651800
2003-07-14	17.40	17.68	17.01	17.05	1468400
2003-07-15	17.15	17.44	16.70	16.83	1138200
2003-07-16	16.88	16.98	16.74	16.83	719600
2003-07-17	16.40	16.93	16.38	16.83	1236000
2003-07-18	16.80	17.05	16.72	17.05	1061800
2003-07-21	16.98	17.05	16.70	16.78	789600
2003-07-22	16.98	17.36	16.80	17.30	1056800
2003-07-23	17.38	17.41	17.03	17.14	816800
2003-07-24	17.20	17.47	16.97	16.98	830600
2003-07-25	17.13	17.74	17.13	17.74	1471400
2003-07-28	17.72	17.75	17.33	17.39	1083000
2003-07-29	17.48	17.88	17.30	17.73	1121200
2003-07-30	17.73	17.95	17.38	17.70	1396400
2003-07-31	17.95	18.13	17.69	17.82	1234000
2003-08-01	17.75	17.75	16.93	17.17	1139000
2003-08-04	17.18	17.43	16.84	17.31	1087200
2003-08-05	17.13	17.13	16.32	16.40	2077000
2003-08-06	16.40	17.08	16.30	16.94	1760200
2003-08-07	16.90	17.07	16.71	16.81	1280400
2003-08-08	16.94	17.26	16.77	17.03	912800
2003-08-11	17.00	17.18	16.81	16.92	857400
2003-08-12	16.97	17.22	16.88	17.19	550000
2003-08-13	17.23	17.24	16.96	17.08	375200
2003-08-14	17.21	17.50	17.17	17.38	609200
2003-08-15	17.45	18.12	17.38	17.94	1518200
2003-08-18	18.08	19.00	18.03	18.48	2664600
2003-08-19	18.55	18.75	18.33	18.53	1161400
2003-08-20	18.50	18.86	18.48	18.79	1464800
2003-08-21	18.82	19.23	18.82	18.88	1707000
2003-08-22	18.95	19.06	18.73	18.74	634800
2003-08-25	18.50	18.54	17.88	18.20	1931000
2003-08-26	18.19	18.20	17.98	18.13	1174000
2003-08-27	18.03	18.37	18.03	18.29	574800
2003-08-28	18.33	18.69	18.08	18.65	1888800
2003-08-29	18.64	18.64	18.20	18.42	932200
2003-09-02	18.54	18.55	18.09	18.37	1226800
2003-09-03	18.45	18.81	18.33	18.75	1451200
2003-09-04	18.75	18.81	18.21	18.41	1169000
2003-09-05	18.29	18.31	18.00	18.07	781200
2003-09-08	17.98	18.48	17.98	18.41	1028000
2003-09-09	18.13	18.35	17.96	18.09	848800
2003-09-10	18.05	18.10	17.66	17.73	757800
2003-09-11	17.80	18.19	17.80	18.07	1173000
2003-09-12	18.07	18.18	17.78	18.00	1003800
2003-09-15	18.08	18.32	17.95	18.23	1178000
2003-09-16	18.20	18.51	18.20	18.51	532000
2003-09-17	18.50	18.58	18.24	18.28	887600
2003-09-18	18.50	18.95	18.37	18.92	986400
2003-09-19	19.08	19.15	18.75	18.78	893000
2003-09-22	18.63	18.63	18.31	18.50	748200
2003-09-23	18.45	18.78	18.45	18.68	930000
2003-09-24	18.68	18.88	18.37	18.57	901800
2003-09-25	18.63	19.00	18.60	18.69	1406000
2003-09-26	18.74	18.91	18.07	18.25	1051000
2003-09-29	18.23	18.99	18.23	18.90	1489200
2003-09-30	18.90	18.90	18.53	18.67	1385600
2003-10-01	18.67	19.31	18.46	19.30	1283800
2003-10-02	19.30	19.38	18.74	19.03	1561000
2003-10-03	19.28	19.95	19.20	19.75	1720800
2003-10-06	19.85	19.95	19.61	19.71	1163400
2003-10-07	19.55	19.98	19.43	19.85	1092400
2003-10-08	19.90	19.92	19.60	19.71	544000
2003-10-09	19.84	20.40	19.75	20.07	1212000
2003-10-10	20.01	20.29	19.98	20.23	1201000
2003-10-13	20.24	20.41	20.14	20.26	477800
2003-10-14	20.30	20.30	19.97	20.27	516600
2003-10-15	20.25	20.30	19.83	19.93	1420200
2003-10-16	19.81	19.81	19.43	19.51	1681000
2003-10-17	19.60	19.73	19.34	19.45	1088400
2003-10-20	19.41	19.56	19.21	19.43	770400
2003-10-21	19.40	19.73	19.32	19.58	1016600
2003-10-22	19.50	19.59	19.29	19.34	566600
2003-10-23	19.10	19.56	19.10	19.47	647600
2003-10-24	19.39	19.43	18.70	19.04	1469400
2003-10-27	19.04	19.70	19.04	19.51	1036000
2003-10-28	19.73	19.95	19.50	19.94	1223400
2003-10-29	18.75	19.05	17.76	18.30	7293800
2003-10-30	18.30	18.73	18.02	18.56	3353400
2003-10-31	18.63	18.70	18.42	18.54	1095200
2003-11-03	18.65	18.82	18.47	18.54	1740600
2003-11-04	18.55	18.61	18.40	18.48	911600
2003-11-05	18.48	18.58	18.21	18.46	715400
2003-11-06	18.49	18.49	18.20	18.42	557800
2003-11-07	18.42	18.54	18.28	18.50	845600
2003-11-10	18.63	18.72	18.42	18.60	958000
2003-11-11	18.53	18.62	18.18	18.25	875200
2003-11-12	18.23	18.37	18.04	18.35	830600
2003-11-13	18.35	18.36	18.12	18.23	645400
2003-11-14	18.18	18.18	17.87	17.89	1299800
2003-11-17	17.83	17.85	17.53	17.68	709200
2003-11-18	17.68	17.74	17.49	17.51	662000
2003-11-19	17.52	17.55	17.21	17.30	1020200
2003-11-20	17.24	17.73	17.15	17.61	1701000
2003-11-21	17.83	17.85	17.60	17.76	797200
2003-11-24	17.90	18.98	17.90	18.61	2320600
2003-11-25	18.30	18.58	18.24	18.38	1505000
2003-11-26	18.50	18.58	18.10	18.22	1304200
2003-11-28	18.25	18.41	18.25	18.33	190000
2003-12-01	18.36	18.48	18.31	18.39	1044200
2003-12-02	18.39	18.55	18.33	18.35	776800
2003-12-03	18.58	18.65	18.45	18.51	1556600
2003-12-04	18.51	19.15	18.50	19.12	1825200
2003-12-05	19.10	19.12	18.81	18.89	1533600
2003-12-08	18.86	19.01	18.77	18.99	355800
2003-12-09	19.00	19.00	18.65	18.69	476000
2003-12-10	18.58	18.59	18.43	18.51	1281600
2003-12-11	18.58	18.82	18.58	18.78	631400
2003-12-12	18.83	18.95	18.68	18.91	392600
2003-12-15	19.25	19.25	18.75	18.81	690600
2003-12-16	18.81	18.88	18.68	18.79	592000
2003-12-17	18.73	18.75	18.63	18.75	355400
2003-12-18	18.83	19.02	18.79	19.02	742600
2003-12-19	19.10	19.45	18.99	19.07	907400
2003-12-22	19.12	19.24	19.07	19.22	563200
2003-12-23	19.32	19.53	19.21	19.32	515800
2003-12-24	19.32	19.40	19.24	19.29	181400
2003-12-26	19.31	19.47	19.30	19.47	189000
2003-12-29	19.47	19.70	19.46	19.66	564200
2003-12-30	19.66	19.85	19.66	19.75	591800
2003-12-31	19.75	19.87	19.72	19.82	596800
2004-01-02	19.82	19.95	19.42	19.55	860200
2004-01-05	19.88	20.00	19.70	20.00	953200
2004-01-06	19.93	20.00	19.75	20.00	710000
2004-01-07	19.90	19.93	19.57	19.73	732400
2004-01-08	19.73	19.76	19.20	19.40	1125600
2004-01-09	19.27	19.38	18.97	19.05	1445600
2004-01-12	19.04	19.14	18.86	18.98	856000
2004-01-13	18.98	19.17	18.73	19.03	1208600
2004-01-14	19.13	19.80	19.08	19.77	897400
2004-01-15	19.38	19.79	19.37	19.58	825600
2004-01-16	19.70	19.85	19.68	19.80	395200
2004-01-20	19.70	19.70	18.80	19.22	2016400
2004-01-21	19.33	19.37	19.13	19.22	1306600
2004-01-22	19.30	19.35	19.02	19.22	825000
2004-01-23	19.19	19.29	18.83	18.89	1537600
2004-01-26	18.89	19.04	18.61	18.79	1575800
2004-01-27	18.91	19.01	18.73	18.82	1068400
2004-01-28	18.90	18.95	18.46	18.49	771200
2004-01-29	18.65	18.81	18.46	18.58	850000
2004-01-30	18.48	18.57	18.36	18.53	1384400
2004-02-02	18.50	18.75	18.50	18.54	902400
2004-02-03	18.53	19.23	18.43	19.04	1190000
2004-02-04	19.13	19.23	18.60	18.65	1176000
2004-02-05	19.43	20.43	19.10	20.37	3519600
2004-02-06	20.35	20.98	20.21	20.42	2436800
2004-02-09	20.20	20.38	19.97	20.36	1433800
2004-02-10	20.00	20.14	19.60	19.98	4362600
2004-02-11	19.98	20.41	19.98	20.35	3987400
2004-02-12	20.37	20.43	20.28	20.40	1065600
2004-02-13	20.41	20.54	20.07	20.20	1129000
2004-02-17	20.43	20.76	20.39	20.67	1637200
2004-02-18	20.68	20.68	20.32	20.45	1117800
2004-02-19	20.50	20.61	20.29	20.37	850400
2004-02-20	20.48	20.48	20.22	20.26	945000
2004-02-23	20.38	20.38	19.85	19.94	609800
2004-02-24	19.95	20.37	19.85	20.10	1252400
2004-02-25	20.10	20.25	19.87	20.12	628200
2004-02-26	20.13	20.26	19.92	20.13	861600
2004-02-27	20.28	20.76	19.94	20.62	1840800
2004-03-01	20.62	20.62	20.27	20.46	1267200
2004-03-02	20.35	20.40	20.06	20.22	753400
2004-03-03	20.22	20.25	19.94	20.25	1042800
2004-03-04	20.25	20.53	20.18	20.49	939800
2004-03-05	20.35	20.55	20.25	20.28	1001000
2004-03-08	20.38	20.38	19.98	20.00	865800
2004-03-09	20.00	20.07	19.80	19.89	1157600
2004-03-10	19.87	19.87	19.32	19.42	1171400
2004-03-11	18.63	18.70	18.25	18.50	2563400
2004-03-12	18.70	19.38	18.64	19.18	1474400
2004-03-15	19.18	19.18	18.81	19.05	1525400
2004-03-16	19.05	19.37	19.00	19.18	1369000
2004-03-17	19.21	19.40	19.03	19.36	791600
2004-03-18	19.25	19.40	19.03	19.22	713200
2004-03-19	19.14	19.17	18.94	19.04	644000
2004-03-22	18.72	18.72	18.35	18.65	1216800
2004-03-23	18.73	18.90	18.58	18.65	860600
2004-03-24	18.78	18.94	18.69	18.82	838000
2004-03-25	18.90	19.09	18.80	19.06	641400
2004-03-26	19.00	19.05	18.95	19.00	882600
2004-03-29	19.13	19.22	19.04	19.19	548600
2004-03-30	19.18	19.63	19.18	19.55	1129800
2004-03-31	19.59	19.59	19.30	19.35	803400
2004-04-01	19.35	19.40	18.88	19.00	1679200
2004-04-02	19.23	19.23	18.49	18.74	3482800
2004-04-05	18.81	19.34	18.79	19.30	1280200
2004-04-06	19.30	19.52	19.15	19.27	1141200
2004-04-07	19.38	19.46	19.22	19.30	737000
2004-04-08	19.37	19.42	19.09	19.16	943400
2004-04-12	19.14	19.30	19.10	19.15	391400
2004-04-13	19.15	19.25	19.01	19.05	785800
2004-04-14	18.89	19.30	18.69	19.00	914200
2004-04-15	18.99	19.25	18.82	19.08	634600
2004-04-16	19.05	19.43	19.05	19.35	861800
2004-04-19	19.36	19.40	18.91	19.13	779000
2004-04-20	19.11	19.28	18.86	18.92	482800
2004-04-21	18.92	19.04	18.68	19.00	406800
2004-04-22	18.87	19.62	18.73	19.54	838200
2004-04-23	19.55	19.55	19.28	19.45	579000
2004-04-26	19.45	19.65	19.28	19.42	586800
2004-04-27	19.42	19.84	19.42	19.73	845800
2004-04-28	19.65	19.67	19.32	19.43	994000
2004-04-29	18.90	19.43	18.78	18.96	1216600
2004-04-30	19.05	19.26	18.98	19.08	961200
2004-05-03	19.05	19.51	18.79	19.50	1205800
2004-05-04	19.55	19.70	19.43	19.51	1131400
2004-05-05	19.50	19.50	19.18	19.38	901000
2004-05-06	19.25	19.34	19.00	19.11	963200
2004-05-07	19.00	19.09	18.50	18.56	1251000
2004-05-10	18.53	18.53	18.18	18.42	1793000
2004-05-11	18.39	18.55	18.29	18.44	484800
2004-05-12	18.38	18.54	18.05	18.50	1099000
2004-05-13	18.48	19.13	18.33	18.81	1144000
2004-05-14	18.73	18.91	18.69	18.83	1329200
2004-05-17	18.60	18.94	18.60	18.75	1510600
2004-05-18	18.74	18.91	18.68	18.75	1078800
2004-05-19	18.76	19.26	18.70	18.98	1832600
2004-05-20	19.08	19.13	18.99	19.08	1581800
2004-05-21	19.19	19.39	19.11	19.27	899400
2004-05-24	19.40	19.72	19.38	19.71	1066000
2004-05-25	19.51	19.95	19.45	19.93	1692800
2004-05-26	19.93	20.12	19.81	20.09	1295800
2004-05-27	20.08	20.12	19.83	20.12	969000
2004-05-28	20.05	20.30	19.97	20.21	681200
2004-06-01	20.15	20.29	20.08	20.28	1021800
2004-06-02	20.21	20.34	20.08	20.29	985600
2004-06-03	20.29	20.33	20.11	20.25	635200
2004-06-04	20.21	20.39	19.93	20.16	541200
2004-06-07	20.25	20.75	20.14	20.65	1699000
2004-06-08	20.70	21.62	20.58	21.61	2656200
2004-06-09	21.38	21.95	21.33	21.62	1817800
2004-06-10	21.73	21.90	21.60	21.80	1354600
2004-06-14	21.76	21.83	21.50	21.59	1020800
2004-06-15	21.59	21.67	21.50	21.57	1539200
2004-06-16	21.55	22.08	21.54	21.96	1100000
2004-06-17	21.80	22.66	21.80	22.43	2544400
2004-06-18	22.43	22.64	22.28	22.33	1668800
2004-06-21	22.32	22.70	22.28	22.52	1570800
2004-06-22	22.35	22.58	22.23	22.53	1504000
2004-06-23	22.45	22.95	22.25	22.88	1615600
2004-06-24	22.88	23.24	22.79	23.02	1870800
2004-06-25	22.92	23.24	22.80	23.24	1245000
2004-06-28	23.25	23.92	23.20	23.46	2210600
2004-06-29	23.23	23.31	22.62	23.28	2632800
2004-06-30	23.28	24.08	23.25	23.84	2232600
2004-07-01	23.84	23.84	23.18	23.32	2151400
2004-07-02	23.37	23.72	23.20	23.38	1874200
2004-07-06	23.43	23.48	23.11	23.31	1697000
2004-07-07	23.31	23.66	23.30	23.43	1951600
2004-07-08	23.41	23.41	22.89	22.94	1668000
2004-07-09	22.94	23.12	22.83	23.04	1874600
2004-07-12	22.97	22.97	22.73	22.81	2122200
2004-07-13	22.81	22.85	22.63	22.78	1548600
2004-07-14	22.73	22.79	22.53	22.64	1649600
2004-07-15	22.65	23.08	22.65	22.87	1239000
2004-07-16	22.90	23.15	22.50	22.51	1122800
2004-07-19	22.58	22.58	21.98	22.34	1984000
2004-07-20	22.33	22.50	22.01	22.50	984800
2004-07-21	22.54	23.11	22.41	22.41	1379800
2004-07-22	22.41	22.51	21.92	22.00	2093600
2004-07-23	22.00	22.00	21.72	21.76	1358000
2004-07-26	21.72	21.75	21.47	21.47	1743200
2004-07-27	21.50	21.93	21.50	21.77	1312200
2004-07-28	21.82	21.83	21.00	21.51	2978400
2004-07-29	21.51	23.06	21.51	22.84	2595800
2004-07-30	22.88	22.96	22.62	22.78	1105600
2004-08-02	22.77	22.85	22.40	22.77	1220600
2004-08-03	22.73	22.73	21.95	21.99	1990600
2004-08-04	21.78	21.91	21.66	21.75	2065200
2004-08-05	21.78	21.85	21.20	21.31	1735800
2004-08-06	21.29	21.29	20.75	20.83	1334800
2004-08-09	20.67	20.99	20.67	20.87	1006000
2004-08-10	20.84	21.63	20.84	21.62	1644600
2004-08-11	21.50	21.50	20.99	21.24	997600
2004-08-12	21.24	21.29	20.92	20.95	1073200
2004-08-13	20.94	21.17	20.63	21.17	1328600
2004-08-16	21.10	21.63	21.08	21.53	771600
2004-08-17	21.63	22.14	21.63	21.75	966000
2004-08-18	21.76	22.02	21.68	21.97	1070000
2004-08-19	21.96	21.96	21.56	21.65	1148600
2004-08-20	21.61	21.90	21.61	21.85	689600
2004-08-23	21.93	22.00	21.70	21.83	737800
2004-08-24	21.95	22.18	21.65	21.83	770800
2004-08-25	21.93	22.08	21.57	21.76	751000
2004-08-26	21.61	21.95	21.61	21.84	765600
2004-08-27	21.84	21.85	21.57	21.65	1076600
2004-08-30	21.66	21.78	21.40	21.43	791200
2004-08-31	21.54	21.88	21.20	21.38	1047000
2004-09-01	21.43	21.58	21.28	21.41	945400
2004-09-02	21.41	21.68	21.26	21.64	576600
2004-09-03	21.47	21.72	21.46	21.47	436200
2004-09-07	21.59	22.59	21.59	22.43	1665200
2004-09-08	22.43	22.43	22.13	22.17	1298000
2004-09-09	22.17	22.30	22.04	22.07	605400
2004-09-10	22.03	22.03	21.76	21.94	810000
2004-09-13	22.03	23.00	22.03	22.68	2596400
2004-09-14	22.78	22.88	22.38	22.53	1126400
2004-09-15	22.80	23.10	22.45	22.48	1669800
2004-09-16	22.50	22.84	22.50	22.69	692000
2004-09-17	22.79	22.83	22.44	22.48	740400
2004-09-20	22.57	22.62	22.35	22.49	796200
2004-09-21	22.49	22.73	22.44	22.70	1107400
2004-09-22	22.64	22.75	22.45	22.59	1163600
2004-09-23	22.63	22.63	22.02	22.19	754200
2004-09-24	22.19	22.19	21.91	21.98	893400
2004-09-27	22.08	22.35	21.93	22.18	819800
2004-09-28	22.43	22.43	21.87	22.03	848000
2004-09-29	22.03	22.35	21.81	22.25	882200
2004-09-30	22.25	22.61	22.16	22.26	1332000
2004-10-01	22.39	22.52	22.08	22.24	1022200
2004-10-04	22.49	22.62	22.15	22.23	1045400
2004-10-05	22.23	22.23	22.01	22.08	722600
2004-10-06	22.08	22.33	21.83	22.31	993200
2004-10-07	22.32	22.40	22.16	22.30	933000
2004-10-08	22.25	22.47	22.15	22.28	817000
2004-10-11	22.25	22.45	22.17	22.24	806600
2004-10-12	22.20	22.20	21.88	22.14	830000
2004-10-13	22.18	22.26	21.86	22.05	764400
2004-10-14	21.98	22.00	21.49	21.62	1561000
2004-10-15	21.75	22.09	21.55	21.87	922600
2004-10-18	21.88	21.88	21.50	21.80	730000
2004-10-19	21.76	21.95	21.57	21.61	510600
2004-10-20	21.50	21.64	21.39	21.61	812800
2004-10-21	21.61	22.04	21.56	22.04	1126800
2004-10-22	22.04	22.07	21.61	21.73	687800
2004-10-25	21.73	22.22	21.55	22.13	978200
2004-10-26	22.13	22.62	21.95	22.62	1039600
2004-10-27	22.62	23.22	22.31	23.07	1167600
2004-10-28	23.07	23.08	22.36	22.61	1644800
2004-10-29	22.53	23.30	22.30	23.22	1831800
2004-11-01	23.22	23.22	22.78	22.92	1546200
2004-11-02	22.64	22.95	22.54	22.63	940000
2004-11-03	22.83	23.08	22.63	22.77	993800
2004-11-04	22.77	22.77	22.21	22.33	1843400
2004-11-05	22.33	22.53	22.17	22.35	1376600
2004-11-08	22.35	22.69	22.19	22.34	1160000
2004-11-09	22.43	22.58	22.23	22.48	851400
2004-11-10	22.49	22.68	22.38	22.58	1016600
2004-11-11	22.50	22.62	22.33	22.60	590200
2004-11-12	22.45	23.80	22.45	23.67	2149400
2004-11-15	23.58	23.92	23.43	23.65	1336800
2004-11-16	23.68	23.68	23.33	23.48	632200
2004-11-17	23.55	23.85	23.25	23.30	1261000
2004-11-18	23.43	23.45	22.92	23.35	1254400
2004-11-19	23.43	23.50	23.12	23.50	1403600
2004-11-22	23.38	24.35	23.28	24.26	2131200
2004-11-23	24.23	26.66	24.03	25.93	6590600
2004-11-24	25.15	26.28	25.15	26.00	2721200
2004-11-26	25.78	26.28	25.75	26.27	712000
2004-11-29	26.28	26.30	25.92	26.08	1354400
2004-11-30	26.05	26.12	25.87	25.95	1084200
2004-12-01	25.80	26.20	25.70	26.10	1528000
2004-12-02	26.20	26.24	26.00	26.13	829400
2004-12-03	25.93	26.17	25.90	26.09	745600
2004-12-06	26.01	26.11	25.86	26.01	608200
2004-12-07	26.12	26.24	25.88	25.90	679800
2004-12-08	25.78	27.39	25.74	27.27	4356600
2004-12-09	27.27	27.30	26.79	27.14	1350800
2004-12-10	26.95	27.08	26.43	26.74	1346400
2004-12-13	26.80	26.98	26.75	26.89	1016800
2004-12-14	26.89	27.18	26.87	27.11	824200
2004-12-15	26.90	27.30	26.90	26.99	1438400
2004-12-16	26.95	26.95	26.55	26.61	967000
2004-12-17	26.38	26.80	26.30	26.57	1189000
2004-12-20	26.43	26.88	26.32	26.51	762800
2004-12-21	26.53	26.88	26.53	26.68	752200
2004-12-22	26.56	26.81	26.56	26.69	801800
2004-12-23	26.70	26.70	26.51	26.65	1028000
2004-12-27	26.65	26.68	25.84	26.31	1237400
2004-12-28	26.28	26.82	26.28	26.80	696800
2004-12-29	26.90	27.24	26.77	27.22	559000
2004-12-30	27.15	27.31	27.08	27.14	526600
2004-12-31	27.23	27.60	27.10	27.26	392800
2005-01-03	27.26	27.26	26.45	26.53	1186800
2005-01-04	26.63	26.65	26.00	26.12	896600
2005-01-05	26.20	26.20	25.42	25.42	1122600
2005-01-06	25.50	25.70	25.23	25.54	1278200
2005-01-07	25.60	25.71	25.36	25.41	1053000
2005-01-10	25.26	25.86	25.26	25.62	756800
2005-01-11	25.63	25.67	25.13	25.28	969800
2005-01-12	25.41	25.55	25.19	25.54	664200
2005-01-13	25.48	26.02	25.44	25.66	605400
2005-01-14	25.66	26.33	25.55	26.25	739600
2005-01-18	26.15	26.38	25.83	26.26	496200
2005-01-19	26.16	26.38	25.91	25.95	434200
2005-01-20	25.95	25.95	25.31	25.58	1293600
2005-01-21	25.56	25.85	25.27	25.29	337200
2005-01-24	25.23	25.55	25.06	25.19	580000
2005-01-25	25.30	25.51	25.26	25.40	449400
2005-01-26	25.40	26.11	25.38	25.98	1052400
2005-01-27	25.98	26.06	25.84	26.05	624600
2005-01-28	26.05	26.38	25.97	26.15	694400
2005-01-31	26.27	26.82	26.09	26.77	752000
2005-02-01	26.52	26.63	26.00	26.17	1135600
2005-02-02	26.30	27.00	26.27	26.99	1110200
2005-02-03	26.53	28.69	26.36	28.47	2863000
2005-02-04	28.13	30.20	27.88	29.92	2938400
2005-02-07	29.90	30.88	29.85	30.37	2648200
2005-02-08	30.20	30.58	30.00	30.44	1747200
2005-02-09	30.33	30.47	29.94	30.11	1806800
2005-02-10	30.11	30.11	29.74	29.92	1451200
2005-02-11	29.92	30.65	29.92	30.50	1312800
2005-02-14	30.50	30.74	30.40	30.49	651600
2005-02-15	30.39	31.29	30.33	31.20	1696800
2005-02-16	31.00	31.43	30.75	31.32	1623800
2005-02-17	31.25	31.96	31.25	31.36	1048800
2005-02-18	31.28	31.49	30.61	30.94	1306800
2005-02-22	30.90	31.20	30.64	30.65	960200
2005-02-23	30.66	31.00	30.58	30.76	1161400
2005-02-24	30.76	31.59	30.39	31.56	793800
2005-02-25	31.42	31.96	31.28	31.63	997400
2005-02-28	31.63	31.97	31.29	31.38	1008600
2005-03-01	31.25	31.57	31.17	31.23	1899600
2005-03-02	31.10	31.32	30.91	30.98	2031400
2005-03-03	30.98	31.00	30.20	30.37	1565400
2005-03-04	30.55	31.06	30.39	30.83	1862400
2005-03-07	30.70	30.75	30.44	30.50	1369600
2005-03-08	29.50	30.00	28.51	29.49	3686800
2005-03-09	29.21	29.73	29.06	29.10	2102800
2005-03-10	28.83	28.97	28.05	28.45	2616400
2005-03-11	28.33	28.91	28.16	28.64	955200
2005-03-14	28.77	28.88	28.25	28.35	1461400
2005-03-15	28.58	28.73	28.30	28.31	1763200
2005-03-16	28.35	28.45	28.00	28.21	1689000
2005-03-17	28.33	28.58	28.09	28.38	1299000
2005-03-18	28.60	29.05	28.40	28.86	2464000
2005-03-21	28.76	28.83	28.31	28.34	878200
2005-03-22	28.46	28.75	27.90	27.91	1320400
2005-03-23	27.85	27.93	27.49	27.50	1376600
2005-03-24	27.53	27.68	27.20	27.55	1950200
2005-03-28	27.75	28.21	27.56	27.61	1444400
2005-03-29	27.50	27.77	26.77	26.82	2389000
2005-03-30	26.87	27.59	26.87	27.56	1632400
2005-03-31	27.51	27.96	27.40	27.72	795200
2005-04-01	27.93	28.35	27.66	27.85	1099800
2005-04-04	27.90	28.14	27.48	28.01	884000
2005-04-05	28.05	28.57	28.03	28.20	1159400
2005-04-06	28.40	28.49	27.93	28.38	1540600
2005-04-07	28.38	28.97	28.38	28.89	1477600
2005-04-08	28.85	28.91	28.25	28.33	878800
2005-04-11	29.05	29.60	28.59	29.38	2479200
2005-04-12	29.35	29.63	28.88	29.29	1987600
2005-04-13	29.29	29.30	28.34	28.44	1637600
2005-04-14	28.44	28.50	27.28	27.48	2764400
2005-04-15	27.38	27.71	26.96	26.96	2062200
2005-04-18	26.79	26.95	26.63	26.78	1732400
2005-04-19	26.77	26.99	26.48	26.83	1347000
2005-04-20	26.88	27.01	26.37	26.40	1401600
2005-04-21	26.63	26.84	26.48	26.83	1746600
2005-04-22	26.75	26.95	26.40	26.62	1225200
2005-04-25	26.86	27.17	26.62	26.92	883800
2005-04-26	26.80	26.87	26.11	26.23	1692000
2005-04-27	25.98	26.17	25.67	25.98	1275800
2005-04-28	25.98	26.10	25.72	25.72	1381800
2005-04-29	25.85	25.93	25.54	25.78	1413000
2005-05-02	25.83	26.13	25.74	25.88	1089000
2005-05-03	25.63	26.06	25.59	25.79	1230600
2005-05-04	25.91	26.62	25.80	26.52	1273400
2005-05-05	26.42	26.72	26.20	26.28	868800
2005-05-06	26.13	29.03	26.05	28.65	4368200
2005-05-09	29.05	29.21	28.88	29.15	4394600
2005-05-10	29.18	29.44	29.04	29.08	1930800
2005-05-11	29.15	29.24	28.50	28.82	2489200
2005-05-12	28.90	29.08	28.18	28.29	1285000
2005-05-13	28.29	28.29	27.50	27.78	1240200
2005-05-16	27.90	28.46	27.67	28.35	1140600
2005-05-17	28.46	29.01	28.30	28.92	1201600
2005-05-18	28.92	29.31	28.92	29.17	721000
2005-05-19	29.15	29.15	28.78	29.00	814200
2005-05-20	29.04	29.04	28.72	28.89	767400
2005-05-23	28.88	29.05	28.78	28.90	887800
2005-05-24	28.53	28.75	28.33	28.53	1140000
2005-05-25	28.58	28.58	28.10	28.45	1786400
2005-05-26	28.50	28.84	28.50	28.73	924400
2005-05-27	28.69	28.91	28.63	28.85	555600
2005-05-31	28.85	29.00	28.60	28.73	1288400
2005-06-01	28.73	29.67	28.70	29.66	1799400
2005-06-02	29.56	29.80	29.31	29.52	825000
2005-06-03	29.64	30.60	29.64	30.41	3016600
2005-06-06	30.33	30.40	30.00	30.03	1802400
2005-06-07	30.10	31.35	29.63	30.44	1658800
2005-06-08	30.48	30.52	30.00	30.12	1058000
2005-06-09	30.07	30.39	29.70	30.35	851200
2005-06-10	30.32	30.38	30.02	30.28	963800
2005-06-13	30.16	30.42	29.98	30.10	564400
2005-06-14	30.03	30.25	29.98	30.05	676000
2005-06-15	30.11	30.16	29.60	30.15	1624600
2005-06-16	29.99	30.19	29.91	30.16	1216600
2005-06-17	30.50	30.88	30.47	30.74	1058800
2005-06-20	30.50	30.56	30.28	30.43	514400
2005-06-21	30.40	30.40	29.83	30.01	865600
2005-06-22	30.05	30.19	29.79	29.99	565600
2005-06-23	29.90	29.92	29.17	29.25	727400
2005-06-24	29.25	29.38	28.80	28.80	1267200
2005-06-27	28.84	29.03	28.69	28.96	938600
2005-06-28	29.20	29.41	29.02	29.25	1408200
2005-06-29	29.50	29.59	29.13	29.30	1050200
2005-06-30	29.30	29.45	28.74	28.80	1513200
2005-07-01	28.80	28.94	28.63	28.78	760000
2005-07-05	28.58	29.31	28.13	29.25	1450400
2005-07-06	29.22	29.32	28.94	29.05	859000
2005-07-07	28.88	29.63	28.62	29.60	1001000
2005-07-08	29.78	29.86	29.45	29.67	1060600
2005-07-11	29.80	29.88	29.59	29.78	1100800
2005-07-12	29.66	29.80	29.33	29.68	1365800
2005-07-13	29.89	30.33	29.89	30.20	1411400
2005-07-14	30.45	30.60	29.43	29.43	1725400
2005-07-15	29.55	29.90	29.55	29.84	1031000
2005-07-18	29.78	29.96	29.61	29.79	684000
2005-07-19	29.92	29.92	29.42	29.85	1172600
2005-07-20	29.78	30.57	29.73	30.33	1186800
2005-07-21	30.33	30.47	29.66	29.95	1220000
2005-07-22	30.00	30.13	29.91	30.10	974600
2005-07-25	30.08	30.11	29.51	29.61	790000
2005-07-26	29.73	30.12	29.59	30.03	1533800
2005-07-27	30.16	30.32	29.74	30.31	805000
2005-07-28	30.43	32.45	30.41	32.41	2903800
2005-07-29	32.26	32.40	31.76	31.90	1188600
2005-08-01	31.97	32.30	31.84	31.95	1138600
2005-08-02	31.88	32.89	31.80	32.58	1373800
2005-08-03	32.35	32.70	32.19	32.48	571200
2005-08-04	32.48	32.66	32.29	32.53	1072800
2005-08-05	32.30	32.40	31.62	31.99	842400
2005-08-08	32.20	32.50	31.62	31.90	889800
2005-08-09	30.40	30.67	29.58	29.90	6821800
2005-08-10	30.00	30.74	29.59	29.85	4002200
2005-08-11	29.77	29.87	29.15	29.23	2189400
2005-08-12	29.23	29.24	28.42	28.81	2517000
2005-08-15	28.80	28.92	28.65	28.81	929400
2005-08-16	28.86	28.95	28.65	28.75	1435400
2005-08-17	28.75	28.89	28.51	28.78	998600
2005-08-18	28.75	28.85	28.55	28.70	868800
2005-08-19	29.11	29.18	28.66	28.82	760200
2005-08-22	29.05	29.13	28.61	28.94	550800
2005-08-23	28.99	29.06	28.76	28.86	1472400
2005-08-24	28.83	29.25	28.70	28.93	1862600
2005-08-25	29.10	29.30	28.86	29.03	954400
2005-08-26	29.07	29.10	28.45	28.85	1031800
2005-08-29	28.95	29.15	28.75	29.00	1117600
2005-08-30	29.03	29.31	28.84	29.29	1278600
2005-08-31	29.69	30.96	29.53	30.96	3800800
2005-09-01	31.15	31.65	30.52	30.90	4051200
2005-09-02	31.08	31.08	30.32	30.51	857000
2005-09-06	30.65	30.93	30.42	30.88	1073800
2005-09-07	30.95	31.02	30.63	30.69	730600
2005-09-08	30.62	30.62	30.05	30.27	912200
2005-09-09	30.53	30.75	30.18	30.50	2213600
2005-09-12	30.73	31.15	30.73	30.91	1513000
2005-09-13	30.98	31.03	30.58	30.66	767600
2005-09-14	30.99	30.99	30.45	30.59	484400
2005-09-15	30.70	30.75	30.43	30.50	576200
2005-09-16	30.62	31.02	30.18	30.31	1987800
2005-09-19	30.44	30.87	30.28	30.53	737000
2005-09-20	30.65	30.69	30.12	30.25	1263600
2005-09-21	30.16	30.55	29.75	29.91	1294800
2005-09-22	29.91	31.44	29.89	31.00	2339600
2005-09-23	31.13	31.31	30.75	31.13	1029200
2005-09-26	31.10	31.32	30.77	31.02	960400
2005-09-27	31.05	31.54	31.01	31.35	793800
2005-09-28	31.55	31.78	30.93	31.48	1001600
2005-09-29	31.45	31.90	31.41	31.61	767200
2005-09-30	31.50	32.20	31.38	32.19	1105600
2005-10-03	31.94	32.19	31.79	32.08	815800
2005-10-04	32.08	32.25	31.61	31.64	1030000
2005-10-05	31.45	31.50	29.97	29.99	1882200
2005-10-06	30.07	30.15	29.26	29.73	1855200
2005-10-07	29.72	30.24	29.68	30.00	1336400
2005-10-10	30.70	30.97	29.63	29.82	1832000
2005-10-11	30.00	30.19	29.34	29.34	1465000
2005-10-12	29.84	29.98	29.35	29.68	2010400
2005-10-13	29.73	30.05	29.52	29.97	1178400
2005-10-14	29.97	30.39	29.80	30.21	1001000
2005-10-17	30.20	30.80	30.00	30.76	806000
2005-10-18	30.48	30.82	30.30	30.63	2059200
2005-10-19	30.38	31.35	30.21	31.32	1251000
2005-10-20	31.29	31.31	30.16	30.36	1390000
2005-10-21	30.55	30.66	29.89	30.60	1862200
2005-10-24	30.50	31.12	30.21	31.12	1283800
2005-10-25	31.03	31.24	30.37	30.60	1227000
2005-10-26	30.73	31.24	30.54	30.61	879800
2005-10-27	30.62	30.64	29.81	30.50	1211600
2005-10-28	30.50	31.31	30.37	31.26	1554600
2005-10-31	31.30	31.90	31.27	31.80	1291800
2005-11-01	31.85	32.07	31.40	32.01	1523600
2005-11-02	32.25	33.60	32.22	33.56	2688200
2005-11-03	33.55	33.78	32.60	32.61	1855400
2005-11-04	33.45	34.52	33.20	34.28	4010200
2005-11-07	34.28	34.37	33.58	34.22	1830800
2005-11-08	33.97	34.25	33.58	33.80	1259800
2005-11-09	34.00	34.88	33.93	34.41	1476800
2005-11-10	34.50	34.79	34.03	34.70	1185200
2005-11-11	34.55	34.87	34.35	34.45	652000
2005-11-14	34.73	35.16	34.51	34.89	932200
2005-11-15	34.89	35.13	34.70	34.72	1002200
2005-11-16	34.90	35.19	34.63	35.05	991600
2005-11-17	35.27	36.28	35.21	36.16	2495200
2005-11-18	36.25	36.56	35.94	36.43	1749000
2005-11-21	36.31	36.74	36.28	36.69	1309000
2005-11-22	36.65	37.52	36.33	37.33	1334400
2005-11-23	37.20	37.40	36.97	37.32	1277800
2005-11-25	37.25	37.30	37.11	37.30	309400
2005-11-28	37.15	37.26	36.29	36.43	1759400
2005-11-29	36.70	37.50	36.67	37.48	2232400
2005-11-30	37.35	37.68	36.99	37.05	1603200
2005-12-01	37.13	38.00	37.06	37.93	1980000
2005-12-02	38.00	38.15	37.78	37.93	1031800
2005-12-05	37.80	37.84	37.34	37.62	833800
2005-12-06	37.70	38.10	37.65	37.72	1108800
2005-12-07	37.70	37.73	36.58	36.74	1668400
2005-12-08	36.74	36.93	36.17	36.63	2012000
2005-12-09	36.65	36.94	36.53	36.74	568200
2005-12-12	37.05	37.75	37.05	37.65	1329800
2005-12-13	37.59	37.92	37.34	37.83	874800
2005-12-14	37.99	38.43	37.75	37.93	1100800
2005-12-15	37.93	38.22	37.90	38.17	1293400
2005-12-16	38.28	38.53	38.09	38.25	1066600
2005-12-19	38.25	38.31	37.63	37.69	949800
2005-12-20	37.83	38.69	37.36	38.33	1496400
2005-12-21	38.63	38.88	38.39	38.50	842000
2005-12-22	38.75	38.90	38.63	38.82	591800
2005-12-23	38.78	39.13	38.78	39.08	592800
2005-12-27	39.20	39.55	38.56	38.67	784000
2005-12-28	38.72	39.18	38.72	38.96	492400
2005-12-29	39.13	39.33	38.80	39.00	534400
2005-12-30	38.69	38.75	38.40	38.63	596800
2006-01-03	39.05	39.46	38.19	39.46	1252200
2006-01-04	39.40	39.53	38.75	38.93	1578600
2006-01-05	38.93	39.20	38.71	38.82	695200
2006-01-06	39.20	39.53	38.66	39.35	755800
2006-01-09	39.30	39.80	39.28	39.60	876200
2006-01-10	39.52	40.49	39.40	40.37	1812000
2006-01-11	40.50	40.91	40.37	40.63	1899800
2006-01-12	40.62	40.67	40.03	40.18	1031400
2006-01-13	40.85	41.11	40.65	41.00	2589400
2006-01-17	41.25	41.25	40.51	40.80	913400
2006-01-18	40.77	41.19	40.52	40.95	1154000
2006-01-19	41.03	41.11	40.69	40.88	1265600
2006-01-20	40.78	41.23	40.57	40.99	2231000
2006-01-23	41.10	41.36	40.76	41.18	2807000
2006-01-24	41.58	43.43	41.55	43.15	5263400
2006-01-25	43.08	43.58	42.93	43.24	2277600
2006-01-26	43.50	43.67	43.24	43.45	2246000
2006-01-27	43.60	43.96	43.46	43.75	2236800
2006-01-30	43.90	43.99	43.76	43.85	1500200
2006-01-31	43.70	44.16	43.57	43.98	2715800
2006-02-01	44.14	44.17	43.58	43.80	2414800
2006-02-02	43.93	44.02	43.48	43.62	1679800
2006-02-03	43.75	44.10	43.58	44.03	2519400
2006-02-06	44.08	44.48	43.30	43.78	1509200
2006-02-07	43.78	43.78	42.90	43.10	1679200
2006-02-08	43.06	43.06	41.75	42.32	2579800
2006-02-09	42.14	42.34	41.88	42.00	2328800
2006-02-10	41.70	41.74	40.40	40.71	4228200
2006-02-13	40.74	41.12	40.44	40.56	1350000
2006-02-14	40.53	40.87	40.16	40.73	2956000
2006-02-15	40.71	41.00	40.05	40.42	2180600
2006-02-16	40.61	40.69	40.11	40.69	2089400
2006-02-17	40.70	41.29	40.50	41.11	1405600
2006-02-21	41.39	42.01	41.35	41.85	1552800
2006-02-22	41.85	43.07	41.75	42.82	1793800
2006-02-23	42.70	43.20	42.36	42.83	1229400
2006-02-24	42.83	43.56	42.71	43.41	1003000
2006-02-27	43.71	44.25	43.27	44.04	1629600
2006-02-28	43.75	43.90	43.15	43.15	1698000
2006-03-01	43.16	44.05	43.01	43.91	1220400
2006-03-02	42.25	42.25	40.01	40.90	8021600
2006-03-03	41.50	42.17	41.26	41.75	3229400
2006-03-06	42.50	42.51	41.03	41.19	2802800
2006-03-07	40.60	40.69	37.50	38.38	8566600
2006-03-08	38.50	39.07	37.73	38.75	3727200
2006-03-09	38.78	39.67	38.70	39.50	4811600
2006-03-10	39.28	41.14	38.83	40.87	5842200
2006-03-13	41.00	41.98	40.98	41.74	4058400
2006-03-14	41.86	42.25	41.12	41.81	3225200
2006-03-15	41.85	42.15	41.39	42.13	2128000
2006-03-16	42.04	42.63	41.77	42.53	2129400
2006-03-17	42.79	42.79	42.15	42.15	2005000
2006-03-20	42.19	42.57	41.75	41.95	1515000
2006-03-21	41.60	41.82	41.39	41.50	2478000
2006-03-22	41.30	42.29	41.28	41.86	1841200
2006-03-23	41.83	42.32	41.66	41.84	988000
2006-03-24	41.84	42.57	41.84	42.34	1108000
2006-03-27	42.29	42.74	42.06	42.64	1238200
2006-03-28	42.64	43.01	42.37	43.01	1446800
2006-03-29	42.80	43.93	42.78	43.80	2061200
2006-03-30	43.80	43.98	43.07	43.35	1458800
2006-03-31	43.17	43.30	42.46	42.90	1252800
2006-04-03	43.00	43.49	42.82	42.93	1488000
2006-04-04	43.10	43.58	42.72	43.49	1073000
2006-04-05	43.58	44.19	43.58	44.01	1523400
2006-04-06	44.01	44.86	43.71	44.83	2188400
2006-04-07	44.77	44.99	43.56	44.48	2018400
2006-04-10	44.30	44.30	43.27	43.55	1177400
2006-04-11	43.63	43.70	42.34	42.46	1257400
2006-04-12	42.63	42.91	42.49	42.80	824400
2006-04-13	42.83	43.14	42.48	42.80	590000
2006-04-17	42.91	43.30	42.81	43.19	586600
2006-04-18	43.45	44.65	42.70	44.44	1404400
2006-04-19	44.32	45.48	44.13	45.34	2504400
2006-04-20	45.65	45.93	44.72	44.90	1122600
2006-04-21	45.00	46.46	44.60	46.28	2215000
2006-04-24	46.01	46.37	45.33	46.27	2244000
2006-04-25	46.54	47.20	46.23	46.80	3609600
2006-04-26	46.75	47.63	46.75	47.25	2563800
2006-04-27	46.58	48.30	46.25	46.92	2702800
2006-04-28	46.88	47.32	46.32	46.46	1607600
2006-05-01	47.43	48.13	46.94	47.32	2028800
2006-05-02	47.19	47.33	46.79	47.33	1295800
2006-05-03	47.75	48.15	46.33	46.70	1822000
2006-05-04	47.00	47.25	46.58	46.77	1911800
2006-05-05	47.10	47.13	46.20	46.70	2669000
2006-05-08	46.83	47.10	45.92	46.88	2947200
2006-05-09	48.62	51.93	48.60	50.98	8656400
2006-05-10	49.75	50.13	48.40	49.45	5348200
2006-05-11	49.50	50.00	48.72	48.89	1903400
2006-05-12	48.60	48.66	47.74	48.00	2080400
2006-05-15	47.50	47.75	46.36	46.95	2511400
2006-05-16	47.10	47.14	45.76	46.38	2380200
2006-05-17	46.03	46.32	44.38	44.70	2874000
2006-05-18	44.90	45.40	44.02	44.05	2139000
2006-05-19	44.00	44.42	43.25	44.03	2474200
2006-05-22	43.55	44.10	42.58	43.45	2192800
2006-05-23	43.48	46.47	43.48	44.76	4106800
2006-05-24	44.48	45.90	42.63	43.61	3347600
2006-05-25	44.20	44.49	43.55	44.36	1472800
2006-05-26	44.83	45.57	44.68	45.22	1291400
2006-05-30	45.20	45.25	43.95	43.96	1384200
2006-05-31	44.00	44.38	43.41	43.83	1488800
2006-06-01	44.00	44.63	43.54	44.54	1586400
2006-06-02	45.10	45.85	44.83	45.67	2336000
2006-06-05	45.55	45.57	44.25	44.28	1599600
2006-06-06	44.35	44.78	43.56	44.17	2312800
2006-06-07	44.12	44.64	42.67	42.67	1390800
2006-06-08	42.58	44.57	41.47	44.29	4467600
2006-06-09	44.35	44.64	43.29	43.30	1772600
2006-06-12	43.35	43.60	41.85	41.88	1764800
2006-06-13	41.58	42.54	41.07	41.15	2741200
2006-06-14	41.16	42.38	41.16	42.28	2140000
2006-06-15	42.63	44.85	42.50	44.67	2429000
2006-06-16	44.15	44.57	43.82	44.01	1581000
2006-06-19	44.25	44.80	43.07	43.33	1210400
2006-06-20	43.18	44.00	43.02	43.10	970800
2006-06-21	43.07	44.09	42.86	43.43	1856200
2006-06-22	43.43	44.46	43.14	43.97	1842400
2006-06-23	43.75	44.46	43.34	44.04	929600
2006-06-26	44.13	44.70	44.10	44.63	694200
2006-06-27	44.75	45.44	44.02	44.08	1311200
2006-06-28	44.15	44.27	43.31	43.82	684200
2006-06-29	44.38	45.87	44.17	45.80	2104800
2006-06-30	46.13	46.78	45.89	46.47	1598000
2006-07-03	46.62	47.36	46.44	47.34	825600
2006-07-05	47.10	47.48	46.97	47.14	2250400
2006-07-06	47.13	47.30	46.39	46.54	1608400
2006-07-07	46.50	46.50	45.45	45.57	1386800
2006-07-10	45.48	45.90	45.20	45.34	1187400
2006-07-11	45.48	45.81	45.16	45.62	1305600
2006-07-12	45.83	45.83	45.08	45.21	1554200
2006-07-13	45.10	45.41	44.70	44.86	1663200
2006-07-14	44.88	45.07	43.15	43.58	2667400
2006-07-17	43.98	44.65	43.73	44.14	1755000
2006-07-18	44.23	44.43	42.94	43.75	1277000
2006-07-19	43.98	44.81	43.70	44.76	1408000
2006-07-20	44.90	45.05	43.45	43.47	1429800
2006-07-21	43.80	43.83	41.13	41.29	3469200
2006-07-24	41.30	42.83	41.25	42.50	2886000
2006-07-25	42.82	43.67	42.63	43.60	3397400
2006-07-26	43.53	43.65	42.19	43.06	2138400
2006-07-27	43.49	44.43	43.03	43.59	1631200
2006-07-28	43.92	44.35	43.50	43.75	1190800
2006-07-31	43.46	43.94	42.68	43.92	1767800
2006-08-01	43.85	43.90	42.73	43.17	1391800
2006-08-02	43.30	44.18	43.29	43.79	1207600
2006-08-03	43.33	45.10	43.15	44.80	1387600
2006-08-04	45.00	45.80	44.39	45.23	1656800
2006-08-07	45.23	45.65	44.43	44.99	1966200
2006-08-08	43.30	44.80	42.38	43.46	4804000
2006-08-09	43.70	43.83	42.26	42.50	2996800
2006-08-10	42.50	43.71	42.25	43.61	2163600
2006-08-11	43.38	43.43	42.35	42.59	1213000
2006-08-14	42.88	42.91	41.31	41.53	2497600
2006-08-15	42.25	43.44	41.70	43.36	2575400
2006-08-16	43.50	44.77	43.22	44.56	3260400
2006-08-17	44.39	44.61	43.39	43.56	1757200
2006-08-18	43.74	44.40	43.01	44.19	1077200
2006-08-21	43.90	43.90	42.83	43.22	1116200
2006-08-22	43.03	43.43	42.66	43.20	1068400
2006-08-23	43.10	43.50	42.31	42.53	905800
2006-08-24	42.60	42.95	41.72	42.31	1424200
2006-08-25	42.25	42.86	41.90	42.38	1013000
2006-08-28	42.51	42.89	42.37	42.56	784600
2006-08-29	42.48	42.66	41.65	42.56	1503400
2006-08-30	42.75	42.80	42.12	42.28	1005800
2006-08-31	42.63	43.45	42.25	43.21	1829200
2006-09-01	43.75	44.20	42.70	42.95	1060400
2006-09-05	42.87	43.93	42.84	43.27	2045800
2006-09-06	43.12	43.12	41.72	41.84	2172600
2006-09-07	41.67	42.44	41.05	41.46	1995000
2006-09-08	41.46	41.77	40.70	40.87	1907400
2006-09-11	40.72	40.94	40.00	40.62	2117000
2006-09-12	40.68	40.68	39.65	39.98	2218200
2006-09-13	40.16	41.26	40.15	40.54	1944000
2006-09-14	40.28	40.41	39.41	39.50	1907400
2006-09-15	39.40	39.45	37.51	38.96	4289400
2006-09-18	38.83	39.83	38.70	39.27	2308200
2006-09-19	39.27	39.64	38.52	38.81	2050800
2006-09-20	39.00	39.20	37.94	38.34	1487200
2006-09-21	39.00	39.03	37.78	37.91	2604000
2006-09-22	37.75	37.95	37.43	37.57	1728400
2006-09-25	37.50	38.19	36.76	38.04	2153400
2006-09-26	38.38	39.05	38.08	38.92	1761000
2006-09-27	38.83	39.39	38.57	39.24	1764800
2006-09-28	39.11	39.31	38.77	39.07	1183200
2006-09-29	38.98	39.17	38.31	38.45	1204000
2006-10-02	38.35	38.64	37.89	37.98	1049800
2006-10-03	37.88	37.88	37.02	37.20	1582000
2006-10-04	37.43	38.72	37.34	38.59	3041000
2006-10-05	38.95	39.39	38.63	39.27	1920000
2006-10-06	39.23	39.44	38.65	39.40	1666200
2006-10-09	39.35	39.99	39.35	39.66	1740200
2006-10-10	39.65	39.92	39.26	39.84	1707200
2006-10-11	39.84	40.00	39.08	39.44	1260200
2006-10-12	39.75	40.01	39.58	40.00	1030000
2006-10-13	40.13	40.13	39.47	39.81	1017800
2006-10-16	39.81	41.08	39.80	40.87	2655000
2006-10-17	40.58	40.59	39.95	40.45	1886000
2006-10-18	40.70	41.15	40.52	40.65	2937400
2006-10-19	40.35	40.85	40.15	40.60	1674600
2006-10-20	40.17	40.78	40.16	40.56	1997800
2006-10-23	40.36	40.74	39.90	40.63	1290600
2006-10-24	40.29	41.21	40.22	41.21	1116000
2006-10-25	38.51	40.15	38.38	40.13	6882200
2006-10-26	40.10	40.50	39.40	39.77	3734600
2006-10-27	39.48	39.73	39.13	39.34	2409400
2006-10-30	39.25	39.88	39.23	39.70	1773600
2006-10-31	39.69	39.77	38.85	39.22	2701600
2006-11-01	39.52	40.00	39.28	39.34	1350600
2006-11-02	39.09	39.51	38.90	39.38	1258000
2006-11-03	39.84	39.86	39.25	39.43	1503800
2006-11-06	39.63	39.64	38.70	38.97	2377800
2006-11-07	39.53	41.39	38.70	40.60	3714400
2006-11-08	40.26	41.51	40.26	41.28	2549200
2006-11-09	41.55	42.03	41.10	41.70	2074000
2006-11-10	41.87	41.95	41.20	41.67	2282000
2006-11-13	41.49	41.75	41.06	41.23	1648200
2006-11-14	41.46	41.66	40.91	41.52	1189000
2006-11-15	41.67	42.16	41.57	41.98	1887800
2006-11-16	42.01	42.22	41.86	42.10	2744800
2006-11-17	41.96	42.36	41.86	41.95	1831200
2006-11-20	42.25	42.29	41.84	42.00	1958800
2006-11-21	42.13	42.39	41.80	42.23	1207400
2006-11-22	42.37	42.37	41.99	42.17	1910400
2006-11-24	42.05	42.50	41.97	42.26	594000
2006-11-27	41.04	42.15	41.04	41.63	1575600
2006-11-28	41.26	41.55	40.94	41.19	1585600
2006-11-29	41.88	42.93	41.75	42.66	1898000
2006-11-30	42.75	43.84	42.40	43.54	2732800
2006-12-01	43.50	44.01	42.62	43.15	2031000
2006-12-04	43.35	43.74	43.16	43.68	940200
2006-12-05	43.58	43.62	43.23	43.39	2062400
2006-12-06	43.44	43.81	42.96	43.47	1865000
2006-12-07	43.50	43.97	43.43	43.50	1085600
2006-12-08	43.76	43.76	43.05	43.23	1009000
2006-12-11	42.83	42.93	42.05	42.34	1829000
2006-12-12	42.14	42.82	42.11	42.45	1181000
2006-12-13	42.75	42.88	42.25	42.31	907800
2006-12-14	42.35	42.83	42.17	42.38	908600
2006-12-15	42.29	42.46	41.83	42.09	2260400
2006-12-18	42.02	42.22	41.36	41.47	1496200
2006-12-19	41.38	41.71	41.11	41.57	2154800
2006-12-20	41.29	42.17	41.15	41.79	1274000
2006-12-21	41.90	42.09	41.28	41.59	1027000
2006-12-22	41.40	41.45	40.69	40.88	817400
2006-12-26	40.95	41.13	40.74	40.93	538200
2006-12-27	41.06	41.24	40.94	41.08	975400
2006-12-28	41.00	41.10	40.79	41.01	1162600
2006-12-29	40.88	41.16	40.44	40.83	1039200
2007-01-03	40.93	41.21	39.97	40.37	1398800
2007-01-04	40.15	40.16	39.43	40.03	1708400
2007-01-05	40.00	40.00	39.07	39.19	2031200
2007-01-08	39.06	39.29	38.44	38.75	2860200
2007-01-09	38.63	38.73	37.72	37.96	3405200
2007-01-10	37.73	38.50	37.61	38.32	2637000
2007-01-11	38.26	38.77	38.05	38.55	1669400
2007-01-12	38.50	38.58	38.10	38.23	1478800
2007-01-16	38.20	38.71	38.18	38.60	1203400
2007-01-17	38.65	39.28	38.53	38.93	1226400
2007-01-18	39.18	39.37	38.64	38.72	1316800
2007-01-19	38.71	39.38	38.51	39.16	1223000
2007-01-22	39.18	39.35	38.63	38.71	1306200
2007-01-23	39.20	40.88	39.02	40.60	3469400
2007-01-24	40.53	40.64	39.92	40.47	1702600
2007-01-25	40.85	41.09	40.35	40.56	2535200
2007-01-26	40.53	40.67	40.06	40.38	1095800
2007-01-29	40.70	40.78	40.36	40.50	1716200
2007-01-30	40.67	40.97	40.51	40.97	1257600
2007-01-31	40.80	41.41	40.56	41.30	1836600
2007-02-01	41.50	45.00	41.50	42.95	4741800
2007-02-02	42.48	43.46	42.48	43.09	2311200
2007-02-05	43.00	43.29	42.58	42.69	1735600
2007-02-06	42.79	43.49	42.79	42.99	1901800
2007-02-07	43.13	43.34	42.61	42.76	887400
2007-02-08	43.00	43.65	42.82	43.50	3351800
2007-02-09	43.50	43.57	42.66	42.98	1792800
2007-02-12	43.25	43.30	42.77	42.97	653046
2007-02-13	42.85	42.97	42.15	42.38	2247520
2007-02-14	42.28	42.72	42.03	42.72	2060286
2007-02-15	42.88	43.25	42.86	43.22	1247000
2007-02-16	43.05	43.19	42.54	42.83	1385600
2007-02-20	43.49	43.95	43.22	43.83	1280400
2007-02-21	43.95	43.96	43.31	43.79	1244200
2007-02-22	43.95	44.09	43.65	44.03	894400
2007-02-23	44.05	44.15	43.41	43.94	1159000
2007-02-26	43.25	43.91	43.06	43.86	1912422
2007-02-27	43.50	43.50	41.95	41.95	2602200
2007-02-28	41.78	42.50	41.53	42.21	2506400
2007-03-01	41.16	43.29	40.73	42.82	4024426
2007-03-02	43.13	45.05	42.64	42.85	5871400
2007-03-05	43.75	44.53	43.10	43.10	2934000
2007-03-06	43.53	44.79	43.28	44.71	2734132
2007-03-07	44.38	45.13	44.22	44.80	2420200
2007-03-08	45.00	45.63	44.81	45.08	2523596
2007-03-09	45.18	45.70	44.90	45.09	1021200
2007-03-12	45.04	45.45	44.94	45.11	1241200
2007-03-13	44.63	45.30	44.13	44.23	2148798
2007-03-14	44.39	44.52	43.43	43.89	2587858
2007-03-15	43.93	44.42	43.51	43.86	2414000
2007-03-16	44.02	44.72	43.95	44.04	2839200
2007-03-19	44.50	45.56	44.49	45.31	1904000
2007-03-20	45.31	45.59	44.84	45.46	1548400
2007-03-21	45.38	46.68	45.30	46.49	1888600
2007-03-22	47.50	47.50	46.49	46.78	1624600
2007-03-23	46.68	46.85	46.09	46.22	1446200
2007-03-26	46.33	46.74	45.81	46.25	1334400
2007-03-27	46.03	46.13	45.68	45.90	971504
2007-03-28	45.58	45.68	44.15	44.89	3020800
2007-03-29	45.00	45.26	44.57	44.94	977670
2007-03-30	45.01	45.48	44.57	44.86	1526200
2007-04-02	45.10	45.48	44.89	45.03	1964800
2007-04-03	45.20	45.97	44.89	45.89	1819746
2007-04-04	45.89	46.03	45.47	45.93	971200
2007-04-05	45.83	45.96	45.49	45.86	1004400
2007-04-09	45.81	45.94	45.51	45.86	704800
2007-04-10	45.85	46.56	45.79	46.18	1033300
2007-04-11	46.35	46.47	46.00	46.28	1481200
2007-04-12	46.33	46.75	45.84	46.73	1076800
2007-04-13	46.65	47.19	46.53	47.19	2160000
2007-04-16	47.23	47.43	46.94	47.08	1533400
2007-04-17	47.08	48.05	47.03	47.92	2691800
2007-04-18	47.85	47.91	47.38	47.52	1576598
2007-04-19	48.90	48.90	47.13	47.34	761568
2007-04-20	47.84	48.16	47.53	47.96	1392400
2007-04-23	48.06	48.54	47.99	48.37	983000
2007-04-24	48.57	48.75	47.79	48.01	1034400
2007-04-25	48.19	49.05	47.83	48.83	1307600
2007-04-26	48.90	49.67	48.89	49.29	1210000
2007-04-27	49.24	49.36	48.50	48.95	1251396
2007-04-30	49.00	49.00	47.77	47.81	1596800
2007-05-01	47.72	48.19	47.60	48.01	1236800
2007-05-02	48.00	48.73	47.98	48.56	1280846
2007-05-03	48.60	48.75	48.22	48.42	2120788
2007-05-04	48.49	49.38	48.38	49.38	1486894
2007-05-07	49.50	50.23	49.29	49.38	2743710
2007-05-08	47.63	50.46	47.55	50.21	5754400
2007-05-09	50.83	51.87	50.63	51.39	3126720
2007-05-10	51.14	52.44	50.70	51.25	2861584
2007-05-11	51.95	52.45	51.60	52.21	1954978
2007-05-14	52.24	52.25	51.03	51.16	1539600
2007-05-15	51.08	51.40	50.60	50.66	1881440
2007-05-16	50.78	51.04	49.85	50.00	3184600
2007-05-17	49.98	50.15	49.65	49.95	2223266
2007-05-18	49.92	50.17	49.66	50.00	2224512
2007-05-21	50.31	50.60	50.08	50.25	3334000
2007-05-22	50.63	51.17	50.63	50.85	2905800
2007-05-23	51.28	51.95	51.18	51.27	2574800
2007-05-24	51.34	51.84	50.21	50.30	2972320
2007-05-25	50.56	50.80	50.30	50.46	1625686
2007-05-29	51.01	51.73	50.80	50.93	2234392
2007-05-30	50.25	52.07	50.16	52.00	2698586
2007-05-31	52.17	52.87	51.80	52.05	2599200
2007-06-01	52.65	52.85	52.07	52.46	1696584
2007-06-04	53.30	53.30	52.09	52.72	1232800
2007-06-05	55.43	55.43	52.19	52.45	1743200
2007-06-06	52.35	52.51	51.67	52.16	1950800
2007-06-07	51.80	52.39	50.16	50.16	1766622
2007-06-08	50.00	51.28	49.53	51.16	1406100
2007-06-11	51.19	52.49	51.17	52.00	1674600
2007-06-12	51.70	51.93	50.97	51.33	1625300
2007-06-13	51.80	53.10	51.60	53.09	2102200
2007-06-14	53.30	54.48	53.30	54.06	2220600
2007-06-15	54.81	54.96	54.29	54.84	2408800
2007-06-18	54.85	54.86	54.22	54.49	1278200
2007-06-19	54.40	54.70	53.83	54.23	1169200
2007-06-20	54.11	54.67	53.01	53.11	1675400
2007-06-21	53.20	54.05	52.51	53.90	1293200
2007-06-22	53.42	53.86	52.55	52.86	1665800
2007-06-25	52.25	53.45	50.92	51.54	3893600
2007-06-26	52.00	52.10	51.11	51.33	2717316
2007-06-27	50.60	52.15	49.50	52.06	4258484
2007-06-28	52.07	52.94	52.00	52.74	2877000
2007-06-29	54.13	56.37	54.10	55.69	4340000
2007-07-02	56.00	56.86	55.55	56.65	2128468
2007-07-03	56.88	57.16	56.25	57.10	1078800
2007-07-05	57.11	57.11	56.11	56.87	1264000
2007-07-06	56.87	57.63	56.80	57.51	973000
2007-07-09	57.52	58.62	57.45	58.35	1793000
2007-07-10	58.21	58.46	57.39	57.39	1912002
2007-07-11	57.50	57.75	56.91	57.53	1439800
2007-07-12	56.00	59.52	56.00	59.52	1889600
2007-07-13	59.93	60.91	59.50	60.23	1954400
2007-07-16	60.19	60.84	59.50	59.87	1558000
2007-07-17	60.19	60.75	59.37	59.87	1394000
2007-07-18	59.62	59.67	58.37	59.44	1770000
2007-07-19	59.42	60.69	59.27	60.51	1250800
2007-07-20	60.43	60.59	59.25	60.26	1705400
2007-07-23	60.69	61.34	60.50	60.64	1244400
2007-07-24	60.00	61.26	59.01	59.19	2049344
2007-07-25	59.72	60.28	57.09	58.54	3631982
2007-07-26	57.83	58.45	56.29	57.61	4298778
2007-07-27	57.50	58.12	56.47	56.63	2170330
2007-07-30	56.73	58.53	56.01	58.28	1690736
2007-07-31	59.23	59.65	57.70	57.76	2030204
2007-08-01	57.24	58.21	55.76	57.41	2902042
2007-08-02	57.46	60.88	57.46	60.40	4500000
2007-08-03	60.24	61.40	58.75	58.90	2059000
2007-08-06	60.13	60.20	56.50	58.28	3617840
2007-08-07	58.03	59.45	57.21	58.42	3907600
2007-08-08	61.00	61.50	57.80	59.80	4880200
2007-08-09	59.00	60.72	57.81	60.16	3776200
2007-08-10	59.01	61.50	57.72	60.50	4359154
2007-08-13	61.50	64.00	60.70	61.79	4801400
2007-08-14	63.08	63.48	61.58	62.12	4156000
2007-08-15	62.37	62.71	58.15	58.54	5854400
2007-08-16	57.53	58.76	52.15	56.72	9173878
2007-08-17	60.32	60.32	55.45	57.46	4757708
2007-08-20	57.66	59.50	56.27	58.64	2627000
2007-08-21	58.71	61.42	58.40	60.86	4216800
2007-08-22	61.79	62.22	60.75	61.48	2822800
2007-08-23	62.15	62.73	59.50	60.43	3132400
2007-08-24	60.58	61.80	59.92	61.78	1665400
2007-08-27	62.00	63.00	61.51	62.52	2301150
2007-08-28	61.87	62.43	59.52	59.58	3639400
2007-08-29	59.90	62.02	59.90	61.70	3000000
2007-08-30	61.03	62.92	61.03	62.44	3529000
2007-08-31	62.60	63.87	62.50	63.58	2161200
2007-09-04	63.75	65.58	63.65	65.01	2921600
2007-09-05	64.63	65.94	63.39	65.69	3516400
2007-09-06	66.00	66.56	65.32	66.41	2919400
2007-09-07	65.35	66.33	64.02	65.38	2408800
2007-09-10	65.36	66.07	64.88	65.50	3313600
2007-09-11	65.64	66.27	65.27	66.23	2369200
2007-09-12	66.20	67.40	66.12	66.63	2629600
2007-09-13	67.00	67.42	66.27	67.06	2438000
2007-09-14	65.33	67.85	65.08	67.28	3532200
2007-09-17	67.14	67.85	66.94	67.16	3209000
2007-09-18	67.95	69.67	66.66	69.67	3233800
2007-09-19	70.75	72.09	69.51	70.81	2958800
2007-09-20	70.50	71.04	69.92	70.42	1969160
2007-09-21	70.95	71.10	69.74	70.60	3569800
2007-09-24	70.44	71.01	69.86	70.63	2526800
2007-09-25	69.86	71.38	69.32	71.21	3223200
2007-09-26	71.60	72.73	70.74	71.64	1772800
2007-09-27	70.73	72.72	70.71	72.26	3303600
2007-09-28	72.46	72.95	71.72	71.99	2013200
2007-10-01	72.49	75.17	72.22	74.73	3079604
2007-10-02	75.01	75.36	73.86	74.34	1746400
2007-10-03	74.15	74.91	73.66	74.63	2202400
2007-10-04	74.49	75.38	74.00	75.25	1595000
2007-10-05	76.24	77.00	75.50	75.57	2297600
2007-10-08	75.77	76.74	75.32	75.84	2124400
2007-10-09	76.01	78.00	75.75	77.90	2276800
2007-10-10	78.68	80.43	77.90	79.17	2584600
2007-10-11	79.90	80.79	76.61	77.81	3277200
2007-10-12	77.97	80.72	77.86	80.64	2470358
2007-10-15	80.75	82.26	79.63	81.78	3905400
2007-10-16	81.86	82.20	78.54	79.16	4133570
2007-10-17	79.16	80.57	79.09	80.54	4596600
2007-10-18	79.77	82.39	79.77	82.12	2590600
2007-10-19	81.70	82.21	77.70	78.01	4935800
2007-10-22	76.66	78.56	75.78	78.43	2611400
2007-10-23	79.20	80.04	78.38	80.00	1988800
2007-10-24	79.95	80.97	78.40	80.65	2687600
2007-10-25	81.17	84.27	80.23	84.05	4394200
2007-10-26	84.74	86.08	81.74	82.12	5612800
2007-10-29	83.27	83.42	81.92	82.88	2924400
2007-10-30	82.70	83.00	79.47	79.80	2668200
2007-10-31	80.98	81.20	78.22	79.00	4481400
2007-11-01	78.10	78.25	75.10	76.14	3904048
2007-11-02	76.51	77.46	73.03	74.63	4758200
2007-11-05	74.63	75.49	71.67	73.35	4248700
2007-11-06	74.91	77.13	74.05	76.91	3502084
2007-11-07	73.00	75.61	70.13	72.55	9663108
2007-11-08	73.25	73.26	69.00	70.12	9514504
2007-11-09	67.64	71.83	67.64	70.22	4772484
2007-11-12	70.80	70.80	64.01	64.37	6478154
2007-11-13	64.77	67.19	63.23	67.17	4654344
2007-11-14	67.71	69.49	66.66	68.54	4427424
2007-11-15	68.40	69.05	66.04	66.98	4232200
2007-11-16	67.48	67.97	66.10	67.44	3841630
2007-11-19	67.15	68.78	65.79	65.96	4512756
2007-11-20	65.88	68.49	65.43	67.91	3824000
2007-11-21	67.25	67.83	65.61	66.17	3304600
2007-11-23	67.09	67.77	66.00	67.56	609590
2007-11-26	67.70	70.75	67.01	69.14	4083688
2007-11-27	69.36	69.50	66.01	68.11	4027752
2007-11-28	68.50	72.84	68.50	72.76	3235180
2007-11-29	73.35	73.35	71.05	72.02	2490756
2007-11-30	73.56	74.80	73.12	73.59	2331800
2007-12-03	74.16	74.65	72.75	74.27	1817766
2007-12-04	73.97	73.97	71.69	72.24	2623020
2007-12-05	73.05	74.73	72.36	74.47	2043200
2007-12-06	74.45	78.38	74.02	78.18	3310944
2007-12-07	78.48	79.49	76.75	79.03	2787110
2007-12-10	79.76	80.00	77.11	78.29	2650024
2007-12-11	78.26	78.53	73.45	73.92	3310468
2007-12-12	75.73	76.16	73.58	75.34	3771182
2007-12-13	74.82	75.44	71.96	73.73	3100800
2007-12-14	72.45	73.11	71.09	72.02	3724622
2007-12-17	71.56	71.72	67.49	67.82	3699892
2007-12-18	68.44	69.24	66.15	68.76	3475050
2007-12-19	69.37	69.92	68.15	68.50	2228086
2007-12-20	68.49	70.29	68.04	70.25	1697200
2007-12-21	71.13	72.50	70.47	72.40	3197970
2007-12-24	73.23	73.75	72.30	73.38	546804
2007-12-26	73.15	74.12	72.31	73.66	869772
2007-12-27	73.57	74.10	71.98	72.45	1342092
2007-12-28	71.97	73.65	71.61	73.13	1703480
2007-12-31	72.80	74.21	72.31	72.86	1363124
2008-01-02	72.96	74.27	71.88	72.20	2157712
2008-01-03	72.88	77.08	72.60	75.78	4395290
2008-01-04	74.99	77.42	73.63	73.63	3876340
2008-01-07	73.94	74.94	67.96	69.46	6298962
2008-01-08	70.44	71.74	68.55	70.65	6362374
2008-01-09	70.55	70.55	65.14	68.80	5948642
2008-01-10	67.21	74.38	66.69	72.88	5833166
2008-01-11	72.07	73.61	71.13	71.90	3918014
2008-01-14	72.62	74.25	69.64	71.54	2747364
2008-01-15	70.70	71.12	66.75	67.16	3514172
2008-01-16	65.67	66.57	60.17	62.98	8024668
2008-01-17	63.04	64.04	57.20	57.61	6201980
2008-01-18	60.00	61.50	57.35	58.56	7279962
2008-01-22	55.84	60.29	53.91	59.23	6364036
2008-01-23	56.56	60.56	54.06	60.28	7838954
2008-01-24	60.66	65.11	60.66	62.22	5434190
2008-01-25	65.48	65.48	59.00	60.48	3864834
2008-01-28	60.44	61.22	58.50	60.91	2918942
2008-01-29	62.25	62.49	60.57	62.07	3294646
2008-01-30	61.68	61.90	59.35	59.91	4699762
2008-01-31	59.13	61.59	57.25	60.75	5719242
2008-02-01	60.23	63.18	60.23	63.09	2987248
2008-02-04	63.09	63.72	61.45	61.63	1924758
2008-02-05	59.44	60.53	56.06	56.20	5359156
2008-02-06	57.00	58.85	55.78	56.22	3877528
2008-02-07	55.50	55.66	53.17	53.50	7886244
2008-02-08	53.35	56.97	53.33	55.83	4305966
2008-02-11	55.83	58.12	55.33	57.40	3178186
2008-02-12	57.86	60.10	57.73	58.48	3903776
2008-02-13	59.00	61.20	58.61	61.14	4064340
2008-02-14	61.28	61.59	60.19	60.63	3548850
2008-02-15	61.43	62.20	59.36	60.39	3285566
2008-02-19	61.20	62.42	60.46	61.84	3478728
2008-02-20	61.24	62.98	59.86	62.49	2800444
2008-02-21	62.45	65.70	62.45	64.08	4994228
2008-02-22	64.47	65.95	63.56	65.92	4378904
2008-02-25	66.47	68.99	64.79	68.30	4846346
2008-02-26	66.87	68.73	65.51	67.28	4487410
2008-02-27	66.72	68.30	65.64	66.04	5148112
2008-02-28	68.97	72.74	67.50	71.24	10980924
2008-02-29	71.47	72.61	69.13	69.63	4875898
2008-03-03	69.68	69.97	67.36	68.72	3946468
2008-03-04	67.89	70.01	66.84	68.36	3980270
2008-03-05	68.89	71.45	68.16	71.13	4495378
2008-03-06	72.59	73.09	69.56	72.15	5405172
2008-03-07	71.43	71.63	68.25	69.26	3644032
2008-03-10	69.46	69.50	65.93	66.41	5101198
2008-03-11	68.48	71.00	67.60	70.83	4208430
2008-03-12	71.13	71.50	69.25	69.37	2924526
2008-03-13	68.08	70.63	66.32	70.32	5026698
2008-03-14	70.98	70.98	66.82	68.27	3464834
2008-03-17	66.51	66.75	60.50	63.04	6735242
2008-03-18	65.41	69.04	65.25	68.94	6273874
2008-03-19	69.66	71.12	65.47	65.72	6355084
2008-03-20	65.80	66.00	62.34	65.57	6020446
2008-03-24	65.97	70.71	65.97	68.83	3391794
2008-03-25	69.00	71.71	68.75	70.89	3348976
2008-03-26	70.38	71.98	70.05	71.16	3044244
2008-03-27	72.00	72.10	68.68	69.20	3588648
2008-03-28	69.56	71.31	68.76	70.18	2385092
2008-03-31	70.35	70.95	68.91	70.58	4327074
2008-04-01	71.76	74.39	70.01	74.39	4778096
2008-04-02	74.20	75.55	73.47	74.41	3340962
2008-04-03	74.00	76.87	73.53	76.33	3724134
2008-04-04	76.50	77.23	75.03	76.45	2900448
2008-04-07	77.20	77.60	74.90	75.47	3022800
2008-04-08	74.57	76.73	73.63	76.24	2887908
2008-04-09	76.31	76.51	74.84	75.57	1700992
2008-04-10	75.50	76.84	74.23	76.20	1786098
2008-04-11	74.97	75.88	74.30	74.73	2248934
2008-04-14	75.12	75.50	73.25	74.15	2082248
2008-04-15	74.49	75.33	73.49	74.95	1803278
2008-04-16	75.57	79.63	75.57	79.50	3609112
2008-04-17	79.43	79.50	77.09	78.20	2829682
2008-04-18	79.50	80.63	79.00	80.05	4418924
2008-04-21	79.87	81.35	79.25	80.77	2171240
2008-04-22	81.37	81.63	79.12	79.99	2235130
2008-04-23	80.46	81.14	79.15	79.75	2050392
2008-04-24	79.63	79.99	76.29	78.53	2815302
2008-04-25	78.99	80.82	78.00	80.74	2547496
2008-04-28	81.54	81.54	79.23	79.42	2391864
2008-04-29	79.71	79.75	77.61	77.95	2443218
2008-04-30	78.64	79.90	76.09	76.44	3586514
2008-05-01	76.93	76.93	74.17	75.43	3400812
2008-05-02	75.76	76.98	75.25	76.41	2661500
2008-05-05	76.77	79.41	76.41	79.00	3402270
2008-05-06	78.13	81.50	78.13	81.25	3285366
2008-05-07	81.72	82.53	79.16	80.12	3797052
2008-05-08	80.64	83.62	80.64	83.41	3876238
2008-05-09	82.58	82.68	80.70	81.99	2972268
2008-05-12	82.73	83.43	81.01	83.18	3636056
2008-05-13	91.14	97.20	91.14	95.52	15126754
2008-05-14	94.11	96.00	92.25	92.74	6503462
2008-05-15	92.70	96.33	92.39	95.82	4525832
2008-05-16	96.92	96.92	94.48	95.69	6238362
2008-05-19	96.00	99.00	95.39	96.30	4835066
2008-05-20	96.00	97.02	94.14	95.68	3055214
2008-05-21	95.36	97.37	94.07	94.43	2826508
2008-05-22	94.56	96.22	93.39	94.37	2361836
2008-05-23	94.27	95.00	91.87	93.40	2319944
2008-05-27	93.62	93.62	91.30	92.18	2921342
2008-05-28	92.03	92.72	90.40	92.60	3637900
2008-05-29	93.02	93.02	90.21	91.22	2478178
2008-05-30	91.13	94.38	91.00	93.28	3401286
2008-06-02	93.53	93.95	91.92	92.80	2275272
2008-06-03	93.00	93.84	91.01	92.23	4131770
2008-06-04	92.38	94.78	91.98	92.76	2765462
2008-06-05	92.92	95.28	92.80	94.51	2785810
2008-06-06	93.50	94.61	90.89	90.92	3850872
2008-06-09	91.91	94.55	91.33	93.35	2636206
2008-06-10	92.87	93.30	89.70	90.81	2709964
2008-06-11	91.24	91.72	89.42	89.63	2422230
2008-06-12	90.99	91.34	87.81	88.84	3205952
2008-06-13	88.93	93.09	88.93	93.09	3732408
2008-06-16	93.00	94.87	92.00	94.09	2608086
2008-06-17	94.97	96.42	94.25	94.55	2281186
2008-06-18	93.85	96.50	93.26	95.25	2640304
2008-06-19	94.97	96.14	94.00	94.94	2084858
2008-06-20	95.00	96.32	94.67	95.78	2746424
2008-06-23	95.81	101.37	95.81	98.64	4544868
2008-06-24	98.45	99.75	95.27	95.59	3432228
2008-06-25	96.67	97.00	93.59	95.02	2782734
2008-06-26	93.77	94.18	90.99	91.74	2670416
2008-06-27	90.94	92.42	89.56	92.19	3477120
2008-06-30	92.15	93.59	91.19	93.04	3663894
2008-07-01	90.98	95.85	90.98	95.71	3549144
2008-07-02	96.38	96.45	89.73	89.98	2765478
2008-07-03	90.01	91.78	85.88	89.96	3508658
2008-07-07	90.86	91.36	85.45	87.64	4355036
2008-07-08	87.09	87.55	82.87	84.74	5395744
2008-07-09	84.76	86.74	83.08	83.50	3839020
2008-07-10	84.87	88.70	83.50	87.66	4016294
2008-07-11	85.10	88.63	85.10	87.37	3137464
2008-07-14	88.00	89.55	87.15	88.41	2529186
2008-07-15	87.53	89.23	84.43	85.80	3627604
2008-07-16	86.07	86.07	82.60	85.57	3969524
2008-07-17	86.20	88.95	85.75	86.68	3070328
2008-07-18	87.01	87.81	83.37	84.25	2646943
2008-07-21	84.60	88.73	84.60	88.60	2161091
2008-07-22	88.15	89.60	85.70	87.08	1976529
2008-07-23	87.36	87.94	82.09	82.60	2146888
2008-07-24	83.03	83.39	77.87	78.68	4067099
2008-07-25	78.84	81.73	78.84	79.81	2358404
2008-07-28	80.01	81.50	79.03	79.08	2229020
2008-07-29	78.86	80.43	78.00	80.37	2261757
2008-07-30	80.52	87.51	80.40	87.39	3434809
2008-07-31	87.51	87.51	81.13	81.35	3060708
2008-08-01	81.77	84.73	80.35	80.42	1596555
2008-08-04	80.91	80.91	75.67	76.25	3115391
2008-08-05	76.50	77.05	74.64	75.01	2979004
2008-08-06	75.06	78.62	72.67	76.70	3471696
2008-08-07	77.94	78.63	75.48	76.99	2762298
2008-08-08	76.01	77.30	73.76	76.32	3181109
2008-08-11	76.55	77.24	73.79	76.18	5899721
2008-08-12	80.74	80.74	67.10	71.64	14546433
2008-08-13	72.21	76.46	70.60	75.80	5948825
2008-08-14	75.27	76.13	73.49	74.02	3550286
2008-08-15	74.41	74.70	70.28	71.36	3954471
2008-08-18	71.81	73.40	71.76	73.11	4113242
2008-08-19	72.80	74.12	71.35	74.12	3330894
2008-08-20	74.74	76.79	72.85	76.77	3717919
2008-08-21	76.84	79.99	75.52	79.49	3516269
2008-08-22	79.05	79.99	77.20	78.80	2074851
2008-08-25	79.08	79.55	74.92	75.59	2391174
2008-08-26	75.83	78.51	75.62	78.51	2547718
2008-08-27	78.79	81.22	77.81	81.22	2883399
2008-08-28	81.87	82.87	79.82	80.90	2917168
2008-08-29	80.68	81.75	79.82	80.13	1394675
2008-09-02	80.71	80.74	73.08	73.51	4368163
2008-09-03	73.50	74.50	69.25	70.17	4123824
2008-09-04	70.22	70.74	65.00	65.64	3910514
2008-09-05	64.44	65.76	61.68	65.03	4390753
2008-09-08	67.06	69.21	61.88	62.92	5244762
2008-09-09	62.94	62.98	56.43	56.62	6346836
2008-09-10	57.00	60.68	57.00	59.80	5273523
2008-09-11	58.32	62.36	57.34	62.29	4231796
2008-09-12	61.95	66.34	60.85	65.01	4783033
2008-09-15	60.91	61.33	57.23	57.99	4235861
2008-09-16	55.32	59.82	54.20	59.51	5021217
2008-09-17	58.81	60.28	55.93	56.81	4310771
2008-09-18	57.80	59.50	54.78	58.53	3730141
2008-09-19	63.99	66.51	62.54	64.11	5377814
2008-09-22	64.01	64.37	60.19	60.55	3248528
2008-09-23	60.67	61.40	56.06	56.87	3966472
2008-09-24	57.55	58.09	55.35	55.69	2974018
2008-09-25	56.90	57.69	54.72	56.73	4477136
2008-09-26	54.51	55.79	54.24	55.51	4326462
2008-09-29	53.04	54.00	46.19	48.72	4784975
2008-09-30	50.44	55.87	50.00	55.70	4145565
2008-10-01	54.97	56.01	50.66	52.22	4589027
2008-10-02	51.06	52.00	43.26	44.88	6643646
2008-10-03	46.08	51.64	46.08	46.76	8031955
2008-10-06	44.22	46.37	40.60	45.62	7611677
2008-10-07	47.16	47.16	39.69	40.64	7860655
2008-10-08	40.49	42.65	37.64	40.83	6202910
2008-10-09	42.62	44.36	39.00	39.21	5122536
2008-10-10	37.23	40.32	33.77	37.94	6619120
2008-10-13	40.60	45.83	39.78	45.30	4623813
2008-10-14	47.96	49.43	41.60	43.18	5756664
2008-10-15	41.62	42.00	34.96	35.24	5861410
2008-10-16	37.11	37.53	32.33	36.80	8163556
2008-10-17	35.53	41.64	35.09	39.94	6446031
2008-10-20	41.29	43.00	40.09	42.65	4410262
2008-10-21	41.76	43.70	40.89	41.23	4895661
2008-10-22	40.41	40.41	35.27	37.15	5846445
2008-10-23	37.08	37.72	33.05	35.06	7598901
2008-10-24	31.03	34.49	28.92	33.36	5978486
2008-10-27	32.58	35.50	31.62	33.18	4359350
2008-10-28	35.37	36.34	31.25	36.18	4459375
2008-10-29	35.89	39.72	35.00	37.14	4485772
2008-10-30	38.88	40.90	37.50	40.23	3974418
2008-10-31	39.86	41.10	37.63	39.93	4545937
2008-11-03	39.98	41.07	36.52	37.43	5563155
2008-11-04	40.47	43.35	39.94	42.58	5230021
2008-11-05	41.81	42.45	36.32	37.75	6107350
2008-11-06	39.00	39.00	33.57	34.01	6032886
2008-11-07	38.85	43.99	38.67	41.03	11420679
2008-11-10	43.76	43.93	38.94	39.71	6713072
2008-11-11	38.65	39.00	36.27	37.33	5150487
2008-11-12	36.60	37.12	34.61	34.89	3654383
2008-11-13	35.29	38.05	32.80	38.02	7267780
2008-11-14	36.76	38.20	34.62	35.73	4468468
2008-11-17	35.06	36.31	33.77	33.97	4429838
2008-11-18	33.77	34.34	32.10	33.27	5268620
2008-11-19	32.81	34.02	31.75	31.91	6331033
2008-11-20	31.18	32.82	29.27	29.56	6225993
2008-11-21	30.61	31.98	28.60	31.90	6775154
2008-11-24	33.64	38.33	33.29	37.18	7236504
2008-11-25	38.71	40.78	37.63	39.07	7089978
2008-11-26	38.61	46.04	38.00	44.68	9262623
2008-11-28	44.43	47.96	44.21	45.54	3821225
2008-12-01	44.50	44.54	41.40	41.61	6542865
2008-12-02	42.97	44.75	42.02	44.15	5394243
2008-12-03	42.84	45.67	41.11	44.65	4808934
2008-12-04	43.70	46.75	41.24	42.84	5317344
2008-12-05	41.71	45.06	40.25	45.04	5424281
2008-12-08	47.91	52.38	47.05	50.96	9291481
2008-12-09	49.71	53.24	48.50	48.74	9120331
2008-12-10	50.00	52.50	49.43	52.14	4948233
2008-12-11	51.30	53.47	50.48	50.69	5842165
2008-12-12	46.84	49.17	45.25	48.19	7352238
2008-12-15	49.16	49.92	47.01	48.08	4195539
2008-12-16	49.32	51.62	49.00	51.37	3846645
2008-12-17	50.39	53.38	50.00	50.98	4674126
2008-12-18	50.32	51.68	47.55	48.05	4972132
2008-12-19	46.66	47.03	43.35	45.26	6322824
2008-12-22	45.38	45.43	42.00	43.16	3490272
2008-12-23	43.46	44.83	42.67	43.26	2434086
2008-12-24	43.96	44.13	42.86	43.95	779036
2008-12-26	44.26	44.35	43.45	44.15	894958
2008-12-29	44.16	45.13	43.95	44.18	2096171
2008-12-30	44.44	44.69	43.43	44.16	2829701
2008-12-31	44.70	46.43	44.20	44.87	3546900
2009-01-02	45.88	48.27	45.20	47.89	3443391
2009-01-05	48.30	50.57	47.25	49.79	4466977
2009-01-06	51.23	51.70	49.21	49.65	5726906
2009-01-07	48.72	48.72	46.39	46.79	4403639
2009-01-08	46.38	49.36	46.18	49.36	4746909
2009-01-09	49.74	50.03	47.91	48.70	2754145
2009-01-12	48.00	48.47	44.60	45.12	3186517
2009-01-13	44.75	46.69	44.05	46.05	3337376
2009-01-14	45.12	45.12	42.35	43.03	3989309
2009-01-15	43.03	44.76	40.50	43.68	5236916
2009-01-16	44.81	45.98	42.20	44.60	3683582
2009-01-20	43.97	44.15	41.03	41.60	4359741
2009-01-21	42.00	43.73	40.01	43.49	4510631
2009-01-22	41.68	42.32	39.50	40.14	6575876
2009-01-23	39.89	43.26	39.00	42.09	5043987
2009-01-26	41.41	43.39	40.00	41.04	4306104
2009-01-27	41.38	41.75	39.57	40.68	4016344
2009-01-28	41.93	43.50	41.67	42.85	3565121
2009-01-29	42.21	42.22	40.43	40.72	3249529
2009-01-30	41.01	41.09	38.42	38.90	5079716
2009-02-02	37.91	38.84	36.77	38.30	4443590
2009-02-03	38.48	39.07	37.19	38.70	3853236
2009-02-04	38.83	40.52	38.75	39.10	2976160
2009-02-05	38.71	40.10	37.88	39.61	4691513
2009-02-06	40.11	41.68	39.90	41.55	3492213
2009-02-09	42.06	42.99	41.16	41.86	2727868
2009-02-10	42.04	43.52	40.69	41.23	5419850
2009-02-11	41.72	42.80	40.91	42.26	4160298
2009-02-12	41.23	42.54	40.06	42.52	3940109
2009-02-13	42.38	43.39	41.67	42.02	2946910
2009-02-17	40.42	41.14	38.89	39.21	4300134
2009-02-18	39.88	39.99	38.05	38.57	3214893
2009-02-19	38.87	39.98	37.80	37.97	2521974
2009-02-20	37.28	37.89	35.98	36.98	4529863
2009-02-23	37.36	37.44	34.78	35.02	5364360
2009-02-24	35.01	35.74	33.18	35.33	6927143
2009-02-25	34.76	34.76	32.18	32.95	10730776
2009-02-26	36.50	36.70	34.78	34.90	10616465
2009-02-27	33.78	34.65	33.12	33.25	7157019
2009-03-02	32.40	33.19	30.31	30.46	6600778
2009-03-03	31.46	31.76	30.21	30.72	6318974
2009-03-04	31.68	33.53	31.24	32.96	6899452
2009-03-05	31.83	32.19	30.48	30.92	6290914
2009-03-06	31.51	32.22	30.58	31.75	6714793
2009-03-09	31.16	34.92	31.00	33.47	10210240
2009-03-10	34.56	37.98	34.38	37.70	8323908
2009-03-11	38.30	38.66	35.86	37.12	6233861
2009-03-12	37.50	40.77	36.52	40.42	7393692
2009-03-13	41.10	41.38	38.13	39.85	6065084
2009-03-16	37.43	38.40	36.76	36.90	8014514
2009-03-17	37.34	38.75	36.12	38.74	5147562
2009-03-18	38.40	38.75	36.65	38.10	5178556
2009-03-19	39.12	40.09	38.48	38.81	4141428
2009-03-20	38.05	38.40	36.44	36.55	5110648
2009-03-23	36.02	38.25	35.50	38.13	5372354
2009-03-24	37.49	37.89	36.75	36.90	3177014
2009-03-25	36.96	38.17	35.27	36.46	4566952
2009-03-26	36.89	38.63	36.89	38.52	4298311
2009-03-27	37.67	38.01	36.88	37.22	2910950
2009-03-30	35.88	35.88	34.04	34.83	3718824
2009-03-31	35.23	35.43	34.17	34.55	3905261
2009-04-01	34.20	35.27	33.67	35.01	3301798
2009-04-02	36.35	38.50	36.35	37.47	6670004
2009-04-03	37.31	38.21	36.94	37.40	4943352
2009-04-06	36.92	39.00	36.23	38.67	5967232
2009-04-07	37.81	37.94	36.77	37.01	3292043
2009-04-08	37.16	38.25	37.01	38.01	2613597
2009-04-09	39.04	40.32	38.66	39.89	3661985
2009-04-13	39.46	40.37	38.27	39.44	2491863
2009-04-14	38.40	40.05	38.35	38.72	2326984
2009-04-15	38.61	39.68	38.20	39.53	2518937
2009-04-16	39.86	42.00	39.38	41.65	4107928
2009-04-17	41.54	42.29	40.93	41.18	2965266
2009-04-20	40.42	40.42	38.21	38.59	2945556
2009-04-21	37.91	38.98	37.02	38.59	3368795
2009-04-22	38.31	40.80	38.00	39.09	3092698
2009-04-23	39.73	40.00	37.81	39.43	2428070
2009-04-24	39.34	41.65	39.34	40.96	2725657
2009-04-27	40.33	41.39	39.54	40.05	2447487
2009-04-28	38.46	39.64	38.05	38.59	2976742
2009-04-29	39.32	39.44	37.87	38.20	3625232
2009-04-30	39.37	39.78	37.53	37.87	4639733
2009-05-01	37.61	38.76	36.62	37.73	3886378
2009-05-04	37.93	41.01	37.93	40.77	3998532
2009-05-05	40.47	41.42	40.10	41.24	3020700
2009-05-06	41.50	42.38	40.14	41.77	3601280
2009-05-07	42.78	43.80	41.33	41.71	4886009
2009-05-08	41.26	45.59	41.26	45.17	6878103
2009-05-11	44.00	44.35	42.57	43.21	3777889
2009-05-12	45.37	47.98	44.70	45.66	9512460
2009-05-13	45.49	45.49	43.32	43.36	4786636
2009-05-14	43.89	45.18	43.37	44.46	3234600
2009-05-15	44.55	45.20	42.60	43.25	2909734
2009-05-18	43.99	44.94	43.75	44.77	2624136
2009-05-19	44.93	45.55	44.02	45.06	2636696
2009-05-20	45.56	46.95	45.09	45.29	3513329
2009-05-21	44.55	45.00	43.18	43.97	2585709
2009-05-22	44.06	44.62	43.46	43.61	1930729
2009-05-26	43.69	45.59	42.85	45.53	3230902
2009-05-27	45.43	47.17	45.09	45.47	3228559
2009-05-28	46.10	47.00	44.75	45.86	2751609
2009-05-29	46.27	47.38	46.06	46.98	5547916
2009-06-01	48.38	51.29	48.22	50.50	4934768
2009-06-02	51.25	51.25	49.38	50.20	4928564
2009-06-03	49.69	49.69	47.33	48.09	4980577
2009-06-04	48.88	51.98	48.70	51.67	5909190
2009-06-05	52.44	53.17	51.72	52.90	5783340
2009-06-08	51.77	52.43	50.41	51.50	4245613
2009-06-09	51.99	54.45	51.99	53.90	4488704
2009-06-10	54.99	55.40	53.05	54.76	5034929
2009-06-11	54.55	54.69	53.29	53.82	3425329
2009-06-12	53.22	53.85	52.80	53.85	2637308
2009-06-15	52.67	52.95	50.92	51.47	3257747
2009-06-16	51.67	52.86	51.00	51.20	3014651
2009-06-17	50.68	51.49	49.60	51.09	3518402
2009-06-18	51.54	51.94	49.72	50.39	2323294
2009-06-19	51.59	51.59	50.00	50.27	3011195
2009-06-22	49.50	49.50	47.31	47.36	2769980
2009-06-23	47.39	49.11	47.32	48.85	2548476
2009-06-24	49.39	51.18	49.22	50.22	3202946
2009-06-25	49.81	52.54	49.33	52.42	3434742
2009-06-26	52.49	53.24	51.25	51.83	2420889
2009-06-29	52.25	52.94	51.48	52.15	1675622
2009-06-30	52.05	52.62	50.64	51.29	1610382
2009-07-01	51.82	52.63	50.33	50.46	2112731
2009-07-02	49.70	49.89	47.75	48.81	2998682
2009-07-06	48.24	48.24	46.51	47.53	3040706
2009-07-07	48.25	48.43	46.20	46.33	2629311
2009-07-08	46.71	46.95	45.16	46.16	3763755
2009-07-09	47.09	48.79	46.62	48.29	3319538
2009-07-10	47.59	47.59	46.00	47.00	2876474
2009-07-13	47.26	47.81	45.77	47.49	2775934
2009-07-14	47.19	48.00	46.56	47.35	2034343
2009-07-15	48.09	49.41	48.09	49.09	2704251
2009-07-16	48.56	49.92	48.43	49.61	2517105
2009-07-17	49.32	49.75	48.83	49.39	1666640
2009-07-20	50.28	51.48	50.00	51.35	2907575
2009-07-21	51.76	52.48	50.08	50.84	2156178
2009-07-22	50.29	51.64	50.29	50.86	1657821
2009-07-23	51.43	53.14	50.87	52.76	2271565
2009-07-24	52.22	53.81	51.45	53.40	1744744
2009-07-27	53.40	55.00	52.86	54.97	2455963
2009-07-28	53.79	53.99	52.43	53.65	2733588
2009-07-29	53.01	53.01	50.65	51.62	2005188
2009-07-30	52.97	53.30	52.20	52.56	1803412
2009-07-31	52.35	53.38	52.16	52.80	1766600
2009-08-03	53.80	55.26	53.30	54.01	2860080
2009-08-04	53.91	54.38	53.28	53.80	1684494
2009-08-05	54.21	55.80	54.01	55.59	2413265
2009-08-06	56.01	56.92	55.40	56.00	2953909
2009-08-07	57.37	58.62	56.44	58.21	2334198
2009-08-10	58.60	58.60	57.16	57.49	2834053
2009-08-11	57.17	57.36	53.42	53.96	6015083
2009-08-12	54.38	55.79	54.00	54.83	4447331
2009-08-13	55.03	56.09	54.55	55.96	2358095
2009-08-14	56.07	56.07	53.55	54.03	2655648
2009-08-17	52.57	52.78	50.90	51.52	3293153
2009-08-18	51.92	52.90	51.78	52.54	2114519
2009-08-19	51.81	53.61	51.28	53.22	2123174
2009-08-20	53.29	54.68	52.95	54.44	2384943
2009-08-21	55.10	56.10	54.98	55.87	2915318
2009-08-24	56.33	57.00	55.19	55.48	2085954
2009-08-25	56.13	56.50	54.67	54.96	2280852
2009-08-26	54.80	54.86	53.26	53.93	2171173
2009-08-27	54.11	54.38	53.23	54.09	2755051
2009-08-28	54.55	54.88	53.45	53.58	2563355
2009-08-31	52.73	52.99	51.87	52.90	2351426
2009-09-01	52.29	53.85	51.25	51.48	2574214
2009-09-02	51.20	51.73	50.60	50.86	3289303
2009-09-03	51.26	52.46	50.76	52.46	2232530
2009-09-04	52.41	53.16	51.96	52.99	1848934
2009-09-08	53.89	53.89	53.25	53.54	1801110
2009-09-09	53.44	54.22	52.83	53.44	2572265
2009-09-10	53.33	54.27	53.03	54.23	2772591
2009-09-11	54.50	54.87	53.50	54.28	2091069
2009-09-14	53.73	54.57	53.07	54.38	1841807
2009-09-15	54.66	55.34	53.62	55.07	1864610
2009-09-16	55.26	56.13	54.83	56.03	3119198
2009-09-17	55.77	56.75	55.27	55.90	2918461
2009-09-18	56.23	56.39	55.47	56.05	1760212
2009-09-21	55.19	55.38	54.57	55.02	2012639
2009-09-22	55.47	55.47	54.60	54.72	2411218
2009-09-23	54.78	54.90	53.29	53.38	2293879
2009-09-24	53.61	54.15	51.54	51.84	3110654
2009-09-25	51.59	51.85	50.83	50.87	2643113
2009-09-28	51.07	51.94	50.80	51.50	2515762
2009-09-29	51.76	51.85	50.80	51.06	2224709
2009-09-30	51.59	51.74	50.00	50.85	3177306
2009-10-01	50.61	51.15	49.34	49.35	3431648
2009-10-02	48.21	49.19	47.42	47.59	4081226
2009-10-05	48.01	48.20	46.68	48.00	4841349
2009-10-06	48.82	48.85	47.55	47.98	6542166
2009-10-07	47.06	49.20	46.95	48.78	7723931
2009-10-08	50.11	50.30	48.45	48.71	5581792
2009-10-09	48.66	49.08	48.12	48.75	2563425
2009-10-12	49.10	49.30	48.46	48.49	2971394
2009-10-13	48.55	48.66	47.55	48.02	2808552
2009-10-14	49.44	49.54	48.38	49.39	3321538
2009-10-15	49.23	51.13	49.00	50.92	5230043
2009-10-16	50.31	50.74	49.96	50.24	3417490
2009-10-19	50.64	51.75	50.09	51.54	2911202
2009-10-20	51.75	51.75	50.00	50.60	2544782
2009-10-21	50.37	51.54	50.23	50.41	2474388
2009-10-22	50.48	51.00	49.45	50.64	2142741
2009-10-23	50.91	51.25	49.37	49.54	1818568
2009-10-26	49.84	50.47	48.12	48.24	2414139
2009-10-27	48.24	48.80	47.64	47.72	2230561
2009-10-28	47.41	47.57	45.77	45.82	3334493
2009-10-29	46.56	47.41	46.27	46.96	2501973
2009-10-30	46.65	46.86	44.33	44.42	4492218
2009-11-02	45.24	45.58	43.66	44.47	4505545
2009-11-03	43.59	45.24	43.58	44.77	3602436
2009-11-04	45.30	46.74	44.82	44.95	4161492
2009-11-05	45.37	46.11	45.24	45.25	4466980
2009-11-06	45.07	46.07	44.69	45.40	3117120
2009-11-09	46.24	48.08	46.15	48.01	3999417
2009-11-10	46.04	46.39	44.09	44.38	12401973
2009-11-11	44.93	45.35	44.51	44.72	5086354
2009-11-12	44.79	45.00	43.41	43.65	4352438
2009-11-13	43.71	44.21	43.17	43.24	5056205
2009-11-16	43.88	45.44	43.79	45.28	6454172
2009-11-17	44.83	45.50	44.41	45.37	3032599
2009-11-18	45.47	45.98	45.09	45.38	4086274
2009-11-19	44.99	45.19	43.45	43.96	3628123
2009-11-20	43.91	44.47	43.56	44.32	3135663
2009-11-23	45.11	45.30	43.98	44.18	3073277
2009-11-24	44.20	44.37	43.06	43.18	4155082
2009-11-25	44.21	44.21	43.67	44.10	3694131
2009-11-27	42.74	43.50	42.00	43.07	1855320
2009-11-30	43.21	43.34	42.37	42.48	3277999
2009-12-01	43.08	43.57	42.79	42.89	3658779
2009-12-02	43.11	43.20	42.50	42.75	3921198
2009-12-03	42.88	43.49	42.24	42.32	4300162
2009-12-04	43.02	43.54	41.93	42.57	5039795
2009-12-07	42.59	43.32	41.95	42.17	4595041
2009-12-08	41.82	41.95	40.75	40.80	5028459
2009-12-09	40.78	40.98	40.24	40.61	4293366
2009-12-10	41.16	41.16	40.15	40.19	5718152
2009-12-11	40.47	40.51	39.77	39.86	4933821
2009-12-14	40.17	40.59	39.90	40.53	3771999
2009-12-15	40.49	43.79	40.49	43.48	9854924
2009-12-16	43.82	44.17	43.15	43.79	5384371
2009-12-17	43.30	43.57	42.80	43.09	3308100
2009-12-18	43.62	43.93	43.10	43.64	3041675
2009-12-21	44.04	44.14	43.44	43.94	2932528
2009-12-22	43.90	44.49	43.63	43.84	2480082
2009-12-23	43.79	45.05	43.58	44.89	2875696
2009-12-24	45.00	45.64	45.00	45.40	1072162
2009-12-28	45.63	46.03	45.20	45.45	2351789
2009-12-29	45.51	45.82	45.20	45.58	1890018
2009-12-30	45.65	45.65	44.78	45.25	1984377
2009-12-31	45.14	45.54	44.89	45.04	1704940
2010-01-04	45.46	46.02	45.20	46.01	3553566
2010-01-05	46.02	46.41	45.61	45.98	2981259
2010-01-06	46.00	47.33	45.86	47.18	3951628
2010-01-07	47.72	49.08	47.36	48.97	5255695
2010-01-08	48.87	49.87	48.80	49.76	3994620
2010-01-11	50.05	50.31	49.62	49.98	3348515
2010-01-12	49.17	49.43	48.50	49.12	2950958
2010-01-13	49.34	49.58	48.43	49.44	3236439
2010-01-14	49.33	50.50	49.33	50.20	3406702
2010-01-15	50.04	50.13	49.00	49.09	3147386
2010-01-19	49.10	49.61	48.92	49.50	2056437
2010-01-20	49.14	49.25	47.64	48.52	3380850
2010-01-21	48.68	48.68	46.53	46.54	4270198
2010-01-22	46.50	47.68	46.40	46.41	3446696
2010-01-25	46.75	47.49	46.75	46.81	2015786
2010-01-26	46.60	47.38	46.43	46.76	1926125
2010-01-27	46.74	47.20	46.01	47.13	2524511
2010-01-28	47.55	47.89	45.33	46.05	2386628
2010-01-29	46.36	47.14	45.21	45.34	2522728
2010-02-01	45.64	46.32	45.20	45.96	1658261
2010-02-02	46.39	47.65	46.01	47.60	3247863
2010-02-03	47.34	48.13	46.68	46.80	2742709
2010-02-04	46.40	46.40	44.00	44.31	5887281
2010-02-05	44.24	44.49	41.71	43.06	5709720
2010-02-08	43.25	43.82	42.43	42.44	4416021
2010-02-09	43.09	43.76	42.48	43.28	3971201
2010-02-10	43.33	43.80	42.44	43.53	2787419
2010-02-11	43.39	44.53	43.05	44.42	2889602
2010-02-12	43.81	44.22	43.31	44.11	2112711
2010-02-16	44.73	45.58	44.66	45.49	2645188
2010-02-17	45.93	45.97	45.13	45.58	2600885
2010-02-18	45.34	47.02	45.30	46.81	2600666
2010-02-19	46.70	46.80	45.80	45.94	3274197
2010-02-22	46.75	47.33	46.14	46.40	3146009
2010-02-23	46.41	46.49	44.51	45.01	3541976
2010-02-24	45.23	45.40	44.77	45.28	1842185
2010-02-25	44.50	45.17	43.64	45.05	2760902
2010-02-26	42.76	43.20	41.85	42.80	10599915
2010-03-01	43.07	43.29	42.21	42.87	4447763
2010-03-02	43.25	43.35	42.40	42.75	3050689
2010-03-03	42.94	43.50	42.52	43.33	3676238
2010-03-04	43.50	43.73	43.26	43.66	2331734
2010-03-05	44.16	44.87	44.04	44.65	2776383
2010-03-08	44.90	44.94	44.28	44.89	2069324
2010-03-09	44.66	45.45	44.66	45.14	1987801
2010-03-10	45.38	45.57	45.07	45.28	1914461
2010-03-11	45.24	45.89	44.95	45.86	1963533
2010-03-12	46.12	46.32	45.78	45.99	1747399
2010-03-15	45.85	45.88	44.95	45.68	1973889
2010-03-16	45.74	45.93	45.34	45.85	1362797
2010-03-17	45.94	46.57	45.94	46.20	1802992
2010-03-18	46.29	46.50	45.63	45.94	1472539
2010-03-19	46.03	46.20	45.02	45.25	2590486
2010-03-22	44.83	45.43	44.63	45.36	2204425
2010-03-23	45.36	45.95	45.06	45.85	1504905
2010-03-24	45.89	47.03	45.55	46.77	3903333
2010-03-25	47.40	47.40	46.12	46.22	2345099
2010-03-26	46.33	46.65	45.77	46.26	1429109
2010-03-29	46.44	47.08	46.42	46.98	2280159
2010-03-30	47.13	47.73	46.84	47.08	2216844
2010-03-31	46.88	46.90	46.27	46.51	1606751
2010-04-01	46.89	48.01	46.84	47.60	2581217
2010-04-05	48.18	49.52	47.75	49.50	2946623
2010-04-06	49.46	50.49	49.11	49.97	3405784
2010-04-07	50.00	50.20	49.00	49.34	2997190
2010-04-08	49.09	49.76	48.50	49.74	3029845
2010-04-09	49.87	51.28	49.81	50.77	2735615
2010-04-12	51.18	51.37	50.45	51.19	2515650
2010-04-13	51.15	51.19	50.63	51.08	1996055
2010-04-14	51.46	51.76	51.14	51.69	2385533
2010-04-15	51.04	51.68	51.00	51.34	2905022
2010-04-16	50.97	51.53	49.65	50.66	3761819
2010-04-19	50.26	51.08	50.00	50.80	2471951
2010-04-20	51.22	52.49	51.22	52.36	2294012
2010-04-21	52.30	52.71	51.78	52.61	2166567
2010-04-22	52.13	53.20	51.55	53.11	1808315
2010-04-23	53.11	53.40	52.28	53.39	2370031
2010-04-26	53.10	53.90	52.71	53.01	1709028
2010-04-27	52.47	53.78	52.08	52.25	3698589
2010-04-28	52.86	53.74	52.61	53.20	2775728
2010-04-29	53.60	55.47	53.59	55.13	3914080
2010-04-30	55.21	55.37	52.71	52.84	3022816
2010-05-03	53.26	53.74	52.33	53.61	2832914
2010-05-04	52.64	52.64	50.66	51.39	3115655
2010-05-05	50.23	51.15	49.41	50.81	3392836
2010-05-06	50.41	51.52	45.88	49.25	3777381
2010-05-07	48.91	48.94	45.60	45.95	7912882
2010-05-10	48.79	49.08	47.89	48.96	4383877
2010-05-11	47.72	51.34	47.26	50.47	7300880
2010-05-12	50.71	54.15	50.71	53.39	6465687
2010-05-13	53.30	53.83	52.91	53.10	4719731
2010-05-14	52.44	53.00	50.66	51.28	3547915
2010-05-17	51.27	51.63	48.61	50.31	5333764
2010-05-18	50.93	52.33	49.88	50.09	4417541
2010-05-19	49.45	49.82	47.14	48.28	4673057
2010-05-20	45.52	46.75	45.23	45.30	4880875
2010-05-21	44.01	46.68	44.01	45.79	4527898
2010-05-24	45.56	46.45	45.00	45.01	2744378
2010-05-25	43.81	45.15	43.52	45.15	3532663
2010-05-26	45.78	45.99	44.11	44.28	3430545
2010-05-27	46.21	47.83	46.03	47.81	3891825
2010-05-28	47.74	47.74	46.69	46.92	2536444
2010-06-01	46.20	46.84	44.48	44.56	3321722
2010-06-02	44.90	45.66	44.32	45.60	2880147
2010-06-03	45.93	46.22	44.88	46.09	3395860
2010-06-04	44.25	45.13	43.75	43.99	3498822
2010-06-07	43.87	44.28	42.55	42.64	3028852
2010-06-08	42.82	44.05	42.65	43.87	3605177
2010-06-09	44.15	45.38	43.43	43.63	2826872
2010-06-10	44.70	45.65	44.44	45.59	1875557
2010-06-11	45.09	45.85	44.78	45.61	1500503
2010-06-14	46.49	47.04	45.70	45.81	1443931
2010-06-15	46.37	47.38	45.91	47.30	1707508
2010-06-16	46.68	47.41	46.45	47.03	1620835
2010-06-17	47.10	47.10	45.70	46.18	1769473
2010-06-18	46.31	46.76	46.18	46.47	1531233
2010-06-21	47.06	47.72	45.96	46.32	1449103
2010-06-22	46.29	46.92	45.28	45.42	1319991
2010-06-23	45.37	45.46	44.20	45.08	1409624
2010-06-24	44.90	44.90	43.48	43.81	1983554
2010-06-25	44.06	44.90	43.85	44.36	4777549
2010-06-28	44.58	44.60	43.41	43.46	2103775
2010-06-29	42.70	43.42	41.68	42.22	4267309
2010-06-30	42.21	43.34	42.01	42.50	2448182
2010-07-01	42.17	42.47	41.20	41.76	2684619
2010-07-02	42.44	42.44	41.21	41.76	1694981
2010-07-06	42.55	43.04	41.80	42.56	2527696
2010-07-07	42.63	44.43	42.63	44.40	2540063
2010-07-08	44.73	45.34	44.53	45.20	2464701
2010-07-09	45.23	45.66	44.60	45.41	1513639
2010-07-12	45.22	45.22	44.42	44.67	1640478
2010-07-13	45.19	46.13	45.05	45.74	2706628
2010-07-14	45.44	45.50	44.43	44.98	2359654
2010-07-15	44.77	44.95	43.60	44.39	2259504
2010-07-16	44.06	44.06	42.67	42.79	1940078
2010-07-19	43.08	43.35	42.31	43.10	1446656
2010-07-20	42.30	44.45	42.26	44.38	2204562
2010-07-21	44.84	45.12	43.74	43.96	1782364
2010-07-22	44.86	46.35	44.75	46.02	2608629
2010-07-23	46.11	47.10	45.56	47.04	1881970
2010-07-26	47.24	47.96	46.62	47.85	2466078
2010-07-27	49.17	49.75	48.04	49.10	5788250
2010-07-28	49.01	49.13	48.25	48.59	3004876
2010-07-29	48.99	49.20	47.57	47.97	2295898
2010-07-30	47.14	48.50	46.86	48.29	1643425
2010-08-02	49.24	49.93	48.95	49.61	2305996
2010-08-03	49.33	49.57	48.71	48.97	1399956
2010-08-04	49.04	49.36	48.35	49.22	2048984
2010-08-05	48.88	49.28	48.31	48.86	1286370
2010-08-06	48.24	48.93	47.82	48.75	1176466
2010-08-09	49.15	49.31	48.71	49.23	1136371
2010-08-10	48.61	49.04	48.28	48.74	1659692
2010-08-11	47.70	47.70	46.30	46.66	2312962
2010-08-12	45.67	46.71	45.52	46.30	2026309
2010-08-13	45.95	46.74	45.89	46.08	1047903
2010-08-16	45.76	46.40	45.44	45.90	1283373
2010-08-17	46.56	47.71	46.42	47.00	1780973
2010-08-18	46.89	48.13	46.74	47.76	2455383
2010-08-19	47.33	47.51	46.57	46.75	2216043
2010-08-20	46.24	46.62	45.35	46.59	2204323
2010-08-23	46.79	47.59	46.29	46.31	1344014
2010-08-24	45.49	45.62	44.66	45.04	2097992
2010-08-25	44.55	45.15	44.04	44.96	1656980
2010-08-26	45.16	45.52	44.30	44.59	1684004
2010-08-27	45.06	45.77	44.31	45.75	1404629
2010-08-30	45.49	46.02	44.89	44.89	1177008
2010-08-31	44.57	44.92	44.16	44.66	2054317
2010-09-01	45.38	46.64	45.30	46.34	2135369
2010-09-02	46.60	47.50	46.35	47.42	1659382
2010-09-03	48.11	48.65	47.98	48.08	1843531
2010-09-07	48.05	48.41	47.54	47.67	1798435
2010-09-08	47.65	48.22	47.65	48.07	1586691
2010-09-09	48.80	48.87	47.76	48.00	1519067
2010-09-10	48.23	49.00	48.03	48.59	1284265
2010-09-13	49.26	50.04	49.13	49.76	2742404
2010-09-14	49.72	49.72	48.65	48.94	1958969
2010-09-15	48.60	49.03	48.17	48.99	1015441
2010-09-16	48.82	49.04	48.20	48.68	1113583
2010-09-17	49.06	49.17	48.25	48.63	1642592
2010-09-20	48.95	50.05	48.81	49.89	2437088
2010-09-21	49.80	50.86	49.72	50.46	2222759
2010-09-22	50.23	51.00	49.27	49.56	2050484
2010-09-23	48.86	49.23	48.00	48.16	2314869
2010-09-24	48.92	49.34	48.84	48.91	2408635
2010-09-27	48.92	49.24	48.56	48.87	1237529
2010-09-28	49.13	50.30	48.32	50.06	2497481
2010-09-29	49.47	50.43	49.37	49.59	2140249
2010-09-30	50.14	50.40	49.36	49.53	1902491
2010-10-01	50.00	50.84	50.00	50.35	1957571
2010-10-04	50.29	50.96	49.17	49.66	2282950
2010-10-05	50.29	52.41	50.22	51.74	2945853
2010-10-06	51.51	52.23	51.23	52.05	1781704
2010-10-07	52.38	52.54	51.56	52.34	2064788
2010-10-08	52.34	52.84	51.67	52.66	1511555
2010-10-11	52.52	52.54	51.68	51.91	1680732
2010-10-12	51.65	51.65	50.59	51.42	2009509
2010-10-13	51.82	53.34	51.70	52.59	2235545
2010-10-14	52.64	52.85	51.93	52.48	1704046
2010-10-15	52.73	52.74	51.29	51.87	2154297
2010-10-18	49.72	50.72	48.10	49.23	8858367
2010-10-19	48.60	49.53	48.48	48.99	4379891
2010-10-20	48.95	50.13	48.80	49.20	3175269
2010-10-21	49.46	50.16	49.42	49.93	2839815
2010-10-22	50.00	50.02	49.25	49.47	1354458
2010-10-25	50.00	50.50	49.53	49.57	1657610
2010-10-26	49.35	50.21	49.25	49.92	1633936
2010-10-27	49.48	49.50	48.36	49.10	1884743
2010-10-28	49.29	49.75	48.77	49.08	1665180
2010-10-29	48.81	49.79	47.94	48.19	3862334
2010-11-01	48.28	49.07	48.26	48.82	1412164
2010-11-02	49.41	49.65	49.20	49.47	1599579
2010-11-03	49.56	49.71	48.75	49.56	1662393
2010-11-04	50.08	50.89	49.62	49.80	3217251
2010-11-05	52.11	56.34	52.05	54.53	12266281
2010-11-08	54.14	56.00	53.85	55.72	3904871
2010-11-09	55.53	55.66	54.44	54.87	2276320
2010-11-10	54.36	55.63	53.61	55.45	2593007
2010-11-11	54.93	56.55	54.90	56.16	2484257
2010-11-12	55.68	56.05	54.78	54.95	2679085
2010-11-15	55.35	55.92	54.82	55.38	2244694
2010-11-16	54.93	55.00	53.61	54.11	2553625
2010-11-17	54.20	55.02	53.74	54.95	1904623
2010-11-18	55.60	57.80	55.54	57.08	3938115
2010-11-19	57.10	57.87	56.22	57.71	3376255
2010-11-22	57.28	58.44	56.33	58.11	3211872
2010-11-23	57.16	57.62	56.54	56.92	3768721
2010-11-24	57.16	58.24	57.05	58.08	2321813
2010-11-26	57.29	57.70	57.02	57.59	829252
2010-11-29	57.09	58.24	56.06	57.98	1633732
2010-11-30	57.50	58.28	57.11	57.83	2110724
2010-12-01	58.65	60.16	58.64	59.76	2876137
2010-12-02	59.72	61.00	59.72	60.74	2276880
2010-12-03	60.32	61.95	60.22	61.77	1938229
2010-12-06	61.36	61.99	61.04	61.62	2684084
2010-12-07	62.19	62.33	60.80	60.86	2310477
2010-12-08	60.76	61.66	60.58	61.43	1548949
2010-12-09	62.25	62.62	61.76	62.03	2180804
2010-12-10	62.19	62.65	62.07	62.24	1705671
2010-12-13	62.40	63.39	61.77	61.79	2102774
2010-12-14	62.10	62.67	61.53	61.79	1663604
2010-12-15	61.41	62.66	61.14	61.31	1362459
2010-12-16	61.40	63.23	61.40	63.15	1750858
2010-12-17	63.31	64.44	63.07	63.76	1877636
2010-12-20	63.94	64.26	63.23	64.08	1402269
2010-12-21	64.28	65.30	64.20	64.91	1815153
2010-12-22	65.06	67.31	65.03	66.06	2583825
2010-12-23	65.82	66.50	65.50	65.98	1302166
2010-12-27	65.60	66.94	65.47	66.63	1257356
2010-12-28	66.68	66.80	65.44	65.46	1088159
2010-12-29	65.42	66.68	65.42	66.25	1130984
2010-12-30	66.26	66.48	65.74	66.16	902486
2010-12-31	66.21	66.69	65.95	66.26	1008399
2011-01-03	67.13	68.53	67.13	67.79	1845941
2011-01-04	66.55	66.91	63.75	64.55	4614662
2011-01-05	65.16	66.00	64.89	65.09	3637736
2011-01-06	65.16	65.47	64.71	65.35	2209529
2011-01-07	65.64	66.35	65.25	65.92	1831584
2011-01-10	65.44	66.15	65.17	66.01	2042149
2011-01-11	67.47	69.23	67.00	68.34	2891542
2011-01-12	69.41	70.22	68.58	69.92	2263406
2011-01-13	69.85	71.12	69.74	70.18	2829476
2011-01-14	69.88	71.40	69.66	71.19	2188547
2011-01-18	71.01	72.52	70.60	72.48	2358400
2011-01-19	72.30	72.81	69.28	69.59	3022230
2011-01-20	70.29	70.57	68.52	69.90	2849496
2011-01-21	70.68	71.90	70.57	71.02	2202439
2011-01-24	70.77	71.60	70.71	71.53	1257588
2011-01-25	70.38	70.82	69.01	70.44	1788702
2011-01-26	70.79	72.17	70.76	72.01	1982648
2011-01-27	72.05	72.27	69.36	69.79	2203942
2011-01-28	70.03	70.69	68.15	68.33	1824792
2011-01-31	68.97	69.94	68.59	69.19	1863787
2011-02-01	69.62	70.44	69.41	69.47	2343449
2011-02-02	69.09	69.53	68.65	69.48	2516155
2011-02-03	68.47	69.32	67.87	68.64	2035111
2011-02-04	68.82	69.40	68.44	68.69	1360688
2011-02-07	68.67	71.42	68.57	70.59	2466933
2011-02-08	70.56	70.87	69.79	70.50	1736645
2011-02-09	70.13	70.67	69.37	70.02	1310541
2011-02-10	69.34	71.60	69.34	71.41	2153397
2011-02-11	71.90	73.53	71.42	73.52	2307347
2011-02-14	73.45	74.90	73.45	74.21	1931124
2011-02-15	73.97	74.26	73.00	73.31	1318963
2011-02-16	73.82	75.55	73.81	75.07	1323769
2011-02-17	75.21	75.69	74.24	75.63	1491105
2011-02-18	75.67	75.76	74.11	74.77	1709436
2011-02-22	73.64	73.92	70.25	70.57	3319285
2011-02-23	68.08	70.99	63.43	68.39	9370848
2011-02-24	68.06	70.00	67.06	68.71	3344286
2011-02-25	69.39	69.46	68.35	69.16	1863336
2011-02-28	69.52	71.02	68.86	70.76	2558837
2011-03-01	70.54	71.00	68.70	68.89	2801752
2011-03-02	68.68	70.66	68.68	69.55	2426439
2011-03-03	70.39	71.55	70.00	71.45	1829409
2011-03-04	71.50	71.78	70.42	71.31	1652129
2011-03-07	71.57	71.97	68.96	69.39	1943505
2011-03-08	69.70	70.43	68.55	69.86	1261037
2011-03-09	69.51	69.77	68.36	69.51	1912363
2011-03-10	68.47	68.59	66.05	66.10	2713889
2011-03-11	66.00	69.16	65.71	68.85	2527423
2011-03-14	68.30	69.29	67.18	68.95	2926740
2011-03-15	68.18	69.24	67.09	68.83	2345128
2011-03-16	68.97	69.10	66.63	67.66	2114351
2011-03-17	68.57	69.78	68.11	69.11	1913873
2011-03-18	70.21	70.47	69.05	69.31	1930617
2011-03-21	70.24	72.09	69.75	72.05	2290369
2011-03-22	72.11	72.63	71.35	71.72	1968658
2011-03-23	71.32	71.64	69.75	71.43	1412798
2011-03-24	71.90	73.61	70.61	73.59	2237019
2011-03-25	73.73	74.21	73.36	73.99	1941326
2011-03-28	73.88	73.88	72.47	72.50	1718328
2011-03-29	72.51	73.07	71.84	72.76	2432276
2011-03-30	73.45	75.26	73.45	75.15	2454258
2011-03-31	74.74	75.46	73.49	73.66	2015534
2011-04-01	74.02	74.58	72.77	72.92	2163456
2011-04-04	73.04	73.73	72.92	73.52	1584214
2011-04-05	73.38	74.42	72.86	73.56	1112518
2011-04-06	74.03	74.49	72.11	72.61	1226872
2011-04-07	72.32	73.41	71.60	71.78	1590653
2011-04-08	72.22	72.89	70.07	70.70	1952484
2011-04-11	70.62	70.99	69.74	70.26	2030727
2011-04-12	69.44	69.89	67.64	67.92	2983568
2011-04-13	68.37	68.88	67.09	67.51	1909618
2011-04-14	67.01	67.51	66.50	66.82	2196432
2011-04-15	66.98	68.74	66.96	68.73	2346704
2011-04-18	67.87	67.91	65.88	66.84	2436946
2011-04-19	66.76	67.58	66.02	67.41	1989080
2011-04-20	68.49	68.97	68.00	68.28	1450706
2011-04-21	68.70	69.47	68.61	69.40	1120448
2011-04-25	68.90	69.70	68.83	69.22	1787275
2011-04-26	69.33	70.27	68.55	68.72	1664971
2011-04-27	68.72	68.89	66.64	67.72	2203531
2011-04-28	67.25	68.00	67.00	67.47	1690227
2011-04-29	67.49	70.20	67.49	69.94	2160666
2011-05-02	70.24	70.62	67.94	68.06	1782784
2011-05-03	67.71	68.91	66.89	68.12	2566459
2011-05-04	67.87	68.08	66.00	66.20	1933772
2011-05-05	65.72	66.85	64.75	65.69	1940289
2011-05-06	68.56	72.34	68.50	70.87	5132860
2011-05-09	70.85	72.65	70.79	72.22	2629060
2011-05-10	72.12	73.18	71.61	72.58	2337858
2011-05-11	72.31	72.78	70.71	71.76	2406468
2011-05-12	71.29	71.54	69.75	70.87	2285471
2011-05-13	70.94	71.31	68.76	69.00	2302821
2011-05-16	68.72	70.24	68.42	69.72	2892781
2011-05-17	69.35	69.58	67.39	67.94	3305557
2011-05-18	68.51	68.82	67.65	68.39	3551038
2011-05-19	68.85	69.19	67.18	67.79	2745812
2011-05-20	67.66	68.05	66.63	67.33	2825655
2011-05-23	66.02	66.21	65.45	65.76	1842570
2011-05-24	66.20	66.98	65.58	66.03	2135632
2011-05-25	65.52	67.81	65.52	67.19	2671814
2011-05-26	66.96	67.48	66.64	67.32	1137452
2011-05-27	67.52	68.50	67.45	68.00	1042295
2011-05-31	69.12	69.48	68.37	68.93	1973557
2011-06-01	68.60	69.04	65.87	66.00	1627569
2011-06-02	66.21	67.08	65.62	66.46	1583034
2011-06-03	65.17	66.62	65.11	65.75	1148059
2011-06-06	65.32	65.47	63.03	63.25	2294530
2011-06-07	63.85	64.09	63.16	63.42	1513799
2011-06-08	63.03	64.17	62.93	63.45	1758946
2011-06-09	63.36	63.55	62.83	62.89	1969038
2011-06-10	62.67	62.67	61.19	61.95	2506659
2011-06-13	62.00	62.57	60.98	61.87	1952568
2011-06-14	62.66	64.04	62.64	63.89	1898213
2011-06-15	63.03	63.71	62.31	62.38	1650196
2011-06-16	62.38	62.83	60.95	61.44	1855265
2011-06-17	62.04	62.26	60.36	60.48	2356010
2011-06-20	60.19	61.75	60.10	61.51	1450353
2011-06-21	62.13	63.03	61.97	62.65	1234952
2011-06-22	62.34	63.00	62.24	62.27	1275328
2011-06-23	60.99	61.98	60.41	61.88	1601398
2011-06-24	61.89	62.44	60.92	61.12	3523744
2011-06-27	61.01	62.17	60.80	61.66	1595250
2011-06-28	61.95	63.28	61.70	63.23	908193
2011-06-29	63.30	64.02	63.06	63.57	1619211
2011-06-30	63.60	65.07	63.56	64.66	1519768
2011-07-01	64.76	64.82	63.94	64.09	2286812
2011-07-05	64.27	65.65	63.69	64.65	2899799
2011-07-06	64.63	65.06	64.00	64.93	1462467
2011-07-07	65.82	66.86	65.65	66.78	2321431
2011-07-08	65.87	67.10	65.57	66.99	2228470
2011-07-11	66.12	66.40	64.55	64.99	2163303
2011-07-12	65.24	65.69	64.06	64.09	1529851
2011-07-13	64.70	65.88	64.41	64.88	1725828
2011-07-14	64.94	65.69	63.82	64.29	1727024
2011-07-15	64.61	65.39	63.91	65.15	1600531
2011-07-18	65.08	65.24	63.90	64.30	1407050
2011-07-19	64.92	65.79	64.69	65.75	1229148
2011-07-20	65.96	66.00	65.20	65.56	1342211
2011-07-21	66.16	67.62	66.01	67.18	1177824
2011-07-22	67.07	67.75	66.25	67.38	975836
2011-07-25	66.79	68.00	66.42	67.60	1339281
2011-07-26	67.50	67.68	66.75	66.92	1244851
2011-07-27	66.20	66.20	64.24	64.39	1351344
2011-07-28	64.55	65.36	63.18	63.32	1619016
2011-07-29	62.39	64.13	62.01	63.53	1563418
2011-08-01	64.89	64.98	62.05	62.78	1551411
2011-08-02	62.27	63.13	60.52	60.53	2504080
2011-08-03	60.85	61.21	58.63	60.34	2682622
2011-08-04	59.26	59.26	54.51	54.59	4612427
2011-08-05	57.64	60.92	54.76	57.11	5127055
2011-08-08	54.55	56.34	49.04	50.12	4933668
2011-08-09	51.51	55.11	50.65	54.97	4386179
2011-08-10	53.29	56.10	52.53	53.87	4208337
2011-08-11	54.23	58.29	54.05	57.42	4348390
2011-08-12	57.84	59.15	57.16	58.79	2677582
2011-08-15	59.55	60.45	59.30	60.42	2350986
2011-08-16	59.50	60.56	58.88	59.56	3220603
2011-08-17	59.92	61.61	59.67	60.55	2720504
2011-08-18	58.18	58.18	54.47	55.14	3719468
2011-08-19	54.17	56.31	53.86	54.18	2414120
2011-08-22	55.92	56.00	54.00	54.50	1703542
2011-08-23	54.67	56.48	54.01	56.46	1449800
2011-08-24	56.37	57.68	56.00	57.57	1941715
2011-08-25	57.52	58.14	55.79	56.13	1842861
2011-08-26	55.51	57.91	54.37	57.39	2026303
2011-08-29	58.42	59.65	58.42	59.59	1689674
2011-08-30	59.24	61.07	58.91	60.59	2019344
2011-08-31	60.94	62.43	60.09	60.72	2151090
2011-09-01	60.65	61.50	59.48	59.73	1701327
2011-09-02	58.10	58.85	57.64	58.13	1444016
2011-09-06	55.72	58.19	55.52	57.89	2611394
2011-09-07	59.24	60.42	58.51	60.18	1779276
2011-09-08	59.75	61.00	59.27	59.86	1906276
2011-09-09	58.85	59.30	56.82	57.51	2069521
2011-09-12	56.43	58.00	55.51	57.52	1855141
2011-09-13	57.86	58.70	56.98	58.38	1796178
2011-09-14	58.83	59.99	57.17	59.03	1386077
2011-09-15	59.98	60.70	59.23	60.63	1547655
2011-09-16	60.94	61.07	59.95	60.57	1898063
2011-09-19	59.11	59.28	57.50	58.56	2182990
2011-09-20	59.00	59.44	57.10	57.16	1751097
2011-09-21	56.95	57.55	53.74	53.76	2509866
2011-09-22	51.63	51.78	47.81	49.52	4287275
2011-09-23	49.47	50.91	49.19	50.31	2887745
2011-09-26	50.62	51.18	48.60	50.99	2917286
2011-09-27	52.52	53.91	51.43	51.77	3004375
2011-09-28	52.13	52.18	49.16	49.27	2828817
2011-09-29	50.66	51.10	48.36	49.56	2168438
2011-09-30	48.52	48.68	45.86	46.55	4301482
2011-10-03	46.28	47.50	45.43	45.49	3350622
2011-10-04	44.81	48.89	44.16	48.83	4243508
2011-10-05	48.91	50.18	48.11	49.79	2486380
2011-10-06	49.86	51.78	49.73	51.74	2013187
2011-10-07	52.31	52.31	48.93	50.14	2191530
2011-10-10	51.48	53.20	51.48	52.77	1752164
2011-10-11	52.17	54.37	52.12	53.86	2091520
2011-10-12	54.32	55.93	54.16	55.03	2395674
2011-10-13	54.46	55.09	53.37	54.60	1489005
2011-10-14	55.49	55.97	54.30	55.67	1361142
2011-10-17	55.18	55.27	52.86	53.01	1749562
2011-10-18	53.00	53.72	52.19	52.98	3976536
2011-10-19	53.01	53.62	52.09	52.50	1744063
2011-10-20	52.41	53.02	51.07	52.75	1917316
2011-10-21	53.62	54.52	53.03	54.52	1778782
2011-10-24	54.63	56.76	54.58	56.72	2387902
2011-10-25	55.97	56.99	54.65	55.79	2337723
2011-10-26	56.68	57.18	54.85	56.64	1854504
2011-10-27	59.18	60.76	58.28	59.70	3138993
2011-10-28	59.56	60.13	58.88	59.63	1677450
2011-10-31	58.36	58.53	56.82	56.85	2011893
2011-11-01	54.31	55.47	53.09	54.20	3185809
2011-11-02	55.30	56.17	54.30	55.58	2433612
2011-11-03	57.33	58.80	56.52	58.60	2825872
2011-11-04	55.28	56.85	53.87	54.86	5941651
2011-11-07	55.20	55.72	53.73	55.04	2509116
2011-11-08	55.15	56.22	54.42	56.05	2282714
2011-11-09	54.12	54.81	52.81	53.14	2675461
2011-11-10	54.13	54.71	53.11	53.94	2802426
2011-11-11	54.95	56.43	54.65	56.10	1836932
2011-11-14	55.62	56.01	53.99	54.67	2441833
2011-11-15	53.75	55.59	53.34	55.06	2173924
2011-11-16	54.15	56.10	54.00	54.90	2673954
2011-11-17	54.58	54.91	52.55	52.97	1855582
2011-11-18	53.42	53.61	52.08	52.52	1818659
2011-11-21	51.99	52.64	50.77	52.21	2766176
2011-11-22	52.08	53.02	51.56	52.48	2158449
2011-11-23	51.59	51.70	50.17	50.33	1541341
2011-11-25	50.11	50.70	49.50	49.51	936937
2011-11-28	52.10	53.20	51.70	52.35	2511333
2011-11-29	52.36	52.49	51.74	52.07	1738925
2011-11-30	54.06	54.85	53.92	54.82	2475004
2011-12-01	54.60	55.00	53.91	54.41	1216746
2011-12-02	55.17	55.45	53.75	53.84	1877049
2011-12-05	55.04	56.08	54.47	55.12	2476374
2011-12-06	56.15	56.16	54.01	54.64	2513858
2011-12-07	54.28	54.28	53.20	53.91	1714771
2011-12-08	53.24	53.47	51.50	51.72	2590196
2011-12-09	51.65	52.81	51.65	52.48	1786340
2011-12-12	51.43	51.58	50.40	51.01	2976109
2011-12-13	51.40	51.87	49.60	50.00	2562545
2011-12-14	49.54	49.69	48.10	48.31	2427448
2011-12-15	49.29	49.67	48.12	48.27	2757614
2011-12-16	48.89	49.46	47.97	48.09	2960310
2011-12-19	48.31	48.78	46.83	47.06	2115771
2011-12-20	48.01	49.78	48.00	49.11	2262800
2011-12-21	48.85	49.40	48.18	49.20	1557057
2011-12-22	49.38	50.69	49.21	50.46	1690781
2011-12-23	50.42	50.83	49.66	50.74	1166849
2011-12-27	50.38	51.16	50.23	50.86	1137212
2011-12-28	51.02	51.13	49.60	49.68	1318356
2011-12-29	50.03	50.65	49.90	50.32	1187735
2011-12-30	50.20	50.70	50.10	50.25	929731
2012-01-03	51.53	52.62	51.44	51.98	1645087
2012-01-04	51.59	52.27	51.02	52.09	1452488
2012-01-05	51.59	52.43	51.25	51.96	1519408
2012-01-06	52.01	52.46	51.65	51.72	1110941
2012-01-09	51.90	52.38	51.32	51.53	1854571
2012-01-10	52.45	53.45	52.38	53.01	2205249
2012-01-11	52.89	53.27	52.66	52.70	1649079
2012-01-12	52.91	54.35	52.61	54.19	2202729
2012-01-13	53.59	53.79	52.64	53.54	1551091
2012-01-17	54.29	54.88	53.67	54.65	2017824
2012-01-18	54.54	55.97	53.94	55.39	2500340
2012-01-19	55.52	57.09	55.50	56.63	1917357
2012-01-20	56.46	56.56	55.78	55.87	1282373
2012-01-23	55.94	56.28	55.23	55.64	1565000
2012-01-24	55.20	55.23	54.55	55.13	1651929
2012-01-25	55.00	56.94	54.81	56.73	1775289
2012-01-26	56.93	58.53	56.74	56.97	2091110
2012-01-27	56.43	57.76	56.35	57.23	1448125
2012-01-30	56.33	56.38	55.13	56.19	1768960
2012-01-31	56.50	56.96	55.36	56.24	1415064
2012-02-01	56.96	58.42	56.96	57.94	1607119
2012-02-02	58.05	58.30	57.77	57.97	1422651
2012-02-03	59.09	60.63	59.08	59.86	1951036
2012-02-06	59.62	59.78	58.97	59.40	1128254
2012-02-07	59.01	59.18	58.54	58.56	1150512
2012-02-08	58.71	59.25	58.57	59.13	1205378
2012-02-09	59.33	60.44	59.26	60.22	1150219
2012-02-10	59.57	59.78	58.63	59.57	1083500
2012-02-13	60.28	60.36	59.12	60.16	1039951
2012-02-14	60.37	60.82	59.98	60.81	1483220
2012-02-15	61.22	61.22	59.00	59.27	2068189
2012-02-16	59.63	60.60	59.29	60.30	1224051
2012-02-17	60.48	61.24	60.34	61.00	1475226
2012-02-21	61.32	62.20	61.32	61.65	1826547
2012-02-22	61.43	61.64	60.11	60.36	1958198
2012-02-23	61.55	64.67	61.00	63.99	5268302
2012-02-24	64.06	64.06	63.22	63.40	2948510
2012-02-27	62.45	63.25	61.83	62.50	2118572
2012-02-28	62.35	62.50	61.64	62.00	1266636
2012-02-29	62.00	62.32	60.34	60.48	2037420
2012-03-01	60.95	61.90	60.76	61.84	2339364
2012-03-02	61.51	61.87	60.91	61.69	1585108
2012-03-05	61.63	61.91	60.81	61.19	1071769
2012-03-06	58.99	59.13	57.89	58.35	3140163
2012-03-07	58.34	59.10	58.23	58.89	1715236
2012-03-08	59.41	60.52	59.27	60.09	1859852
2012-03-09	60.61	61.38	60.29	61.05	1249880
2012-03-12	61.04	61.37	60.32	60.42	1362964
2012-03-13	60.91	62.56	60.47	62.50	1898348
2012-03-14	62.35	62.69	62.00	62.36	1394422
2012-03-15	62.45	62.60	61.90	62.35	1443764
2012-03-16	62.82	63.33	62.47	62.68	1871690
2012-03-19	62.47	62.47	61.33	61.76	1232646
2012-03-20	61.05	61.05	59.82	60.38	2418823
2012-03-21	60.66	60.77	59.86	60.34	1876016
2012-03-22	59.61	59.98	58.85	59.56	1855187
2012-03-23	59.75	61.09	59.19	60.76	2403767
2012-03-26	61.43	62.67	61.43	62.51	2399338
2012-03-27	62.50	62.73	61.83	61.97	1881032
2012-03-28	61.55	61.70	59.39	60.05	2115843
2012-03-29	59.63	60.22	59.05	60.06	1223828
2012-03-30	60.48	60.85	59.45	60.04	1026929
2012-04-02	59.98	61.65	59.53	61.17	2129881
2012-04-03	60.92	61.50	60.52	61.01	1677690
2012-04-04	60.34	60.92	59.89	60.61	1742342
2012-04-05	59.93	60.67	59.63	59.92	1218736
2012-04-09	59.18	59.20	58.37	58.84	1558284
2012-04-10	58.49	58.75	57.00	57.31	1879780
2012-04-11	58.24	58.45	57.40	57.83	1145265
2012-04-12	57.98	59.76	57.88	59.43	1378926
2012-04-13	59.30	59.30	58.00	58.10	1259788
2012-04-16	58.55	59.00	57.64	58.28	1480796
2012-04-17	58.77	60.21	58.77	59.76	1314931
2012-04-18	59.20	59.96	58.86	58.90	1712691
2012-04-19	59.02	59.34	57.69	57.93	1513260
2012-04-20	58.35	59.16	58.27	58.44	1242544
2012-04-23	57.35	57.48	56.59	57.36	1437384
2012-04-24	57.49	57.62	57.02	57.48	992956
2012-04-25	58.14	58.58	57.76	58.35	1662770
2012-04-26	58.31	58.83	57.75	58.26	1880684
2012-04-27	58.39	59.07	58.11	58.77	1575194
2012-04-30	58.74	58.74	57.27	57.75	1634367
2012-05-01	57.54	58.63	57.09	57.98	1602921
2012-05-02	57.58	58.00	57.12	57.79	1481285
2012-05-03	57.94	57.94	56.24	56.54	2085376
2012-05-04	59.65	59.99	56.55	56.93	4157530
2012-05-07	57.24	57.24	55.99	56.41	2235891
2012-05-08	56.00	56.00	54.22	55.20	2504544
2012-05-09	54.05	54.77	53.43	54.42	2339125
2012-05-10	55.19	56.24	54.48	54.60	3521709
2012-05-11	54.21	55.08	53.80	53.89	1429853
2012-05-14	53.05	53.24	52.49	52.61	1779488
2012-05-15	52.56	53.08	51.47	51.68	1988048
2012-05-16	52.12	52.64	51.06	51.32	2857861
2012-05-17	51.28	51.39	50.04	50.20	2239889
2012-05-18	50.81	51.00	49.40	49.59	1758297
2012-05-21	49.95	51.02	49.40	50.83	1689491
2012-05-22	51.29	51.46	50.17	50.48	2019611
2012-05-23	49.80	50.67	49.32	50.48	2595009
2012-05-24	50.42	50.82	49.46	50.05	1745350
2012-05-25	50.00	50.21	49.45	49.70	1935804
2012-05-29	50.28	50.87	49.96	50.51	2360753
2012-05-30	49.75	49.88	48.08	48.21	3103623
2012-05-31	48.32	48.42	46.05	46.88	4120724
2012-06-01	45.91	46.98	45.62	46.49	3500019
2012-06-04	46.55	46.90	45.54	46.22	2638065
2012-06-05	46.08	47.61	45.98	47.41	2948031
2012-06-06	48.06	49.17	48.00	48.91	2371464
2012-06-07	49.79	50.96	49.11	49.17	2798843
2012-06-08	48.76	49.04	48.00	48.53	2324322
2012-06-11	49.23	49.34	47.01	47.08	1810257
2012-06-12	47.44	48.20	47.07	47.84	1404725
2012-06-13	47.44	47.79	46.70	46.91	1977051
2012-06-14	47.06	47.44	46.62	47.13	1406906
2012-06-15	47.31	47.69	47.11	47.48	1699867
2012-06-18	47.05	48.09	46.76	47.99	1365076
2012-06-19	48.20	49.41	48.20	49.07	1290492
2012-06-20	49.21	49.35	48.16	48.64	1701483
2012-06-21	48.77	48.77	46.61	46.73	1736456
2012-06-22	47.14	47.15	45.65	46.08	3980283
2012-06-25	45.53	45.53	44.99	45.12	1852571
2012-06-26	45.27	45.92	45.10	45.50	2199166
2012-06-27	45.79	47.29	45.63	47.16	2158225
2012-06-28	46.66	48.39	46.56	48.34	2336370
2012-06-29	49.58	49.76	49.00	49.34	2125164
2012-07-02	49.49	49.68	48.75	49.17	1290539
2012-07-03	49.25	50.13	49.10	49.98	1103526
2012-07-05	49.97	50.23	49.29	49.97	1737102
2012-07-06	49.28	49.29	48.46	49.06	1049287
2012-07-09	48.96	49.05	48.07	48.20	1484960
2012-07-10	48.67	48.93	46.52	46.87	1729998
2012-07-11	46.78	46.98	45.81	46.20	2242541
2012-07-12	45.82	46.49	45.61	46.09	2070466
2012-07-13	46.37	47.36	46.24	47.26	1486138
2012-07-16	47.10	47.34	46.37	47.20	828912
2012-07-17	47.38	47.80	46.81	47.79	1162745
2012-07-18	47.48	49.26	47.39	49.09	1803372
2012-07-19	49.09	49.72	48.65	49.22	1483347
2012-07-20	48.66	49.00	48.38	48.73	1289741
2012-07-23	47.63	47.96	46.80	47.70	1591850
2012-07-24	47.65	47.94	46.57	47.03	1558510
2012-07-25	47.36	48.50	47.12	47.39	1296421
2012-07-26	48.34	49.37	48.15	49.21	1659129
2012-07-27	49.58	51.16	49.17	50.58	1682041
2012-07-30	51.15	51.79	49.80	50.08	1924110
2012-07-31	49.79	50.51	49.52	49.58	1154050
2012-08-01	49.95	50.77	49.29	50.06	1853304
2012-08-02	49.62	50.50	48.89	49.72	1974737
2012-08-03	52.00	53.00	50.66	52.20	2257671
2012-08-06	52.57	53.75	52.27	52.95	2225551
2012-08-07	53.27	54.15	53.00	53.30	2330308
2012-08-08	53.06	54.20	52.66	54.13	1613257
2012-08-09	54.01	54.58	53.81	54.36	1829068
2012-08-10	54.17	54.17	53.23	53.66	1029879
2012-08-13	53.58	54.14	53.06	53.61	633308
2012-08-14	53.98	53.98	53.08	53.28	1167400
2012-08-15	53.06	53.62	52.91	53.58	1058903
2012-08-16	53.65	54.75	53.59	54.53	1229979
2012-08-17	54.61	54.61	53.84	54.26	1052202
2012-08-20	53.98	54.32	53.63	54.31	871191
2012-08-21	54.41	55.00	53.85	53.95	1278050
2012-08-22	53.76	53.90	52.80	53.29	1209483
2012-08-23	53.24	53.76	52.88	53.21	979536
2012-08-24	53.11	53.42	52.60	53.07	945286
2012-08-27	53.10	53.19	52.55	52.72	862834
2012-08-28	52.66	52.89	52.20	52.54	992009
2012-08-29	52.44	52.52	51.67	52.20	1044721
2012-08-30	51.64	52.05	51.30	51.31	1194265
2012-08-31	51.77	52.04	51.14	51.50	1935789
2012-09-04	51.52	52.34	51.13	51.90	2228003
2012-09-05	51.91	52.34	51.68	52.05	1322722
2012-09-06	52.50	53.71	52.40	53.28	1591805
2012-09-07	53.65	55.22	53.28	54.75	2089615
2012-09-10	54.58	56.41	54.55	55.86	2374055
2012-09-11	56.05	57.01	55.93	56.99	2266600
2012-09-12	57.25	57.30	56.47	56.97	3639929
2012-09-13	57.01	58.69	56.45	58.38	2091286
2012-09-14	57.87	60.82	57.87	60.15	3798154
2012-09-17	60.19	60.19	59.33	59.61	1641797
2012-09-18	59.35	60.12	59.29	59.77	1646347
2012-09-19	59.77	60.04	59.40	59.69	1729278
2012-09-20	59.31	59.35	58.45	59.34	1714626
2012-09-21	59.88	60.00	59.12	59.20	1544601
2012-09-24	58.75	59.12	58.39	58.71	968556
2012-09-25	58.85	58.85	56.66	56.69	1523412
2012-09-26	56.53	56.69	55.36	56.00	1506710
2012-09-27	56.30	57.07	56.11	56.61	1232094
2012-09-28	56.23	56.63	55.77	56.28	1374501
2012-10-01	56.56	57.77	56.56	56.73	1343873
2012-10-02	57.02	57.50	56.44	56.88	1172983
2012-10-03	56.93	57.43	56.22	56.40	1274116
2012-10-04	56.92	57.62	56.66	57.27	1722182
2012-10-05	57.88	58.29	56.89	57.20	1117326
2012-10-08	56.75	57.25	56.37	56.49	626764
2012-10-09	56.60	56.65	55.98	56.36	1039651
2012-10-10	56.19	56.64	55.55	56.11	1059914
2012-10-11	56.73	57.07	56.36	56.87	1500099
2012-10-12	56.91	57.12	56.03	56.39	1355865
2012-10-15	56.50	57.44	56.13	57.35	1310350
2012-10-16	57.66	58.02	57.01	57.95	1417987
2012-10-17	58.00	58.34	57.68	57.73	924367
2012-10-18	57.60	59.40	57.51	59.07	1262572
2012-10-19	58.72	58.72	56.98	57.16	1309650
2012-10-22	57.16	57.61	56.10	56.63	927524
2012-10-23	55.71	55.75	55.10	55.35	1286658
2012-10-24	55.75	56.12	55.06	55.28	1025420
2012-10-25	55.52	55.92	54.56	55.21	802631
2012-10-26	55.28	55.94	54.55	55.31	871429
2012-10-31	56.25	58.65	55.79	55.85	2203664
2012-11-01	56.19	58.00	55.83	57.66	2053359
2012-11-02	55.00	55.48	51.88	52.01	6097640
2012-11-05	51.65	53.12	51.45	53.01	2016835
2012-11-06	53.31	54.79	53.16	54.49	2854144
2012-11-07	54.20	54.20	52.60	53.23	2307439
2012-11-08	53.52	53.52	51.59	51.86	2290382
2012-11-09	51.52	52.85	51.52	52.16	1771657
2012-11-12	52.33	52.79	52.04	52.23	1384216
2012-11-13	51.75	52.94	51.75	52.24	1599165
2012-11-14	52.62	53.09	51.38	51.39	2117338
2012-11-15	51.45	52.07	51.09	51.91	2505427
2012-11-16	51.82	52.17	51.10	51.82	1604004
2012-11-19	51.25	52.87	51.11	52.57	2183179
2012-11-20	52.53	53.09	52.36	52.95	1700595
2012-11-21	53.15	53.47	53.00	53.27	1082869
2012-11-23	53.60	53.81	53.10	53.81	635956
2012-11-26	53.40	54.01	53.37	53.77	1658641
2012-11-27	53.45	53.71	52.98	53.07	1269416
2012-11-28	52.70	53.41	51.87	53.37	1400252
2012-11-29	53.62	53.94	53.08	53.50	1557141
2012-11-30	53.29	53.84	52.98	53.08	1531853
2012-12-03	53.27	53.89	52.90	52.98	972596
2012-12-04	53.02	53.84	52.79	53.69	1531150
2012-12-05	53.72	54.06	53.33	53.50	1704010
2012-12-06	53.49	55.32	53.49	55.17	2916136
2012-12-07	55.36	56.37	55.26	56.32	1937068
2012-12-10	56.24	57.54	56.15	57.52	1868520
2012-12-11	57.82	58.63	57.53	58.36	2960134
2012-12-12	58.67	58.83	57.39	57.52	2283568
2012-12-13	57.59	57.90	56.80	56.99	1682626
2012-12-14	56.97	57.70	56.86	57.09	1100803
2012-12-17	57.49	57.87	57.22	57.84	892951
2012-12-18	58.27	59.47	57.82	59.35	1972395
2012-12-19	59.25	59.96	58.77	58.79	1269916
2012-12-20	59.00	59.55	58.53	59.53	1047119
2012-12-21	58.70	59.20	58.43	59.15	1876847
2012-12-24	58.96	59.06	58.27	58.53	504684
2012-12-26	58.48	58.95	57.98	58.01	887017
2012-12-27	58.11	58.36	57.27	58.20	919460
2012-12-28	57.67	57.84	57.19	57.23	995712
2012-12-31	57.23	59.03	56.84	58.74	1610569
2013-01-02	60.14	61.02	59.89	61.00	2404423
2013-01-03	61.00	61.22	60.27	60.37	1387128
2013-01-04	60.61	60.83	60.33	60.53	845539
2013-01-07	60.16	60.56	59.32	60.31	988284
2013-01-08	60.28	60.56	59.75	59.98	968796
2013-01-09	60.30	61.11	60.23	60.73	874291
2013-01-10	61.43	62.77	61.13	62.63	2862329
2013-01-11	62.47	62.47	61.49	62.17	1366081
2013-01-14	62.20	62.31	61.37	62.07	936178
2013-01-15	61.66	62.67	61.34	62.59	968378
2013-01-16	62.31	62.76	62.16	62.75	1024456
2013-01-17	63.09	64.20	63.05	63.10	1177864
2013-01-18	63.36	63.45	62.45	63.31	937971
2013-01-22	63.18	64.24	62.93	64.01	815066
2013-01-23	64.13	64.36	63.46	63.69	1434138
2013-01-24	63.87	64.98	63.71	64.61	1012635
2013-01-25	64.98	66.06	64.52	66.06	1665763
2013-01-28	66.09	66.67	65.57	65.78	1123130
2013-01-29	65.77	66.05	65.40	65.98	981895
2013-01-30	66.01	66.01	64.82	65.01	1333686
2013-01-31	64.69	65.12	63.99	64.83	1731688
2013-02-01	65.67	66.23	65.43	65.83	1415249
2013-02-04	65.40	65.59	64.80	65.11	951573
2013-02-05	65.43	65.69	65.01	65.54	1333678
2013-02-06	64.93	65.39	64.62	65.25	1203608
2013-02-07	65.41	65.41	64.09	64.70	1045053
2013-02-08	64.70	64.70	63.24	63.71	1856494
2013-02-11	64.01	64.34	63.15	63.43	1434577
2013-02-12	63.60	63.70	63.19	63.57	1172858
2013-02-13	64.06	64.99	63.98	64.05	1434754
2013-02-14	63.85	64.89	63.70	64.57	1277750
2013-02-15	64.47	64.70	64.19	64.51	1082102
2013-02-19	64.47	66.28	64.28	66.28	2033090
2013-02-20	65.98	66.12	64.33	64.34	2010745
2013-02-21	63.74	64.04	61.89	63.53	3061390
2013-02-22	63.91	64.29	63.18	64.05	1418251
2013-02-25	64.48	64.56	61.45	61.45	2004364
2013-02-26	61.71	61.78	59.61	61.36	3035755
2013-02-27	61.32	62.92	61.17	62.53	1249643
2013-02-28	62.53	62.84	61.89	61.90	1609080
2013-03-01	61.29	61.30	59.49	60.51	3538675
2013-03-04	60.17	60.28	58.56	60.03	2849365
2013-03-05	60.61	61.79	60.53	61.63	1850498
2013-03-06	62.09	62.92	61.81	62.75	2008077
2013-03-07	62.92	63.62	62.72	63.41	2141427
2013-03-08	63.88	64.52	63.45	64.31	1093326
2013-03-11	64.27	64.27	63.75	63.96	1272863
2013-03-12	63.97	64.16	63.03	63.83	1033370
2013-03-13	63.80	63.99	63.37	63.78	1041404
2013-03-14	64.00	64.87	63.94	64.79	1005480
2013-03-15	64.47	65.15	64.20	64.48	1522365
2013-03-18	63.46	63.94	62.73	63.55	1506224
2013-03-19	63.84	63.99	62.76	63.50	1389954
2013-03-20	63.79	64.25	63.62	64.03	772513
2013-03-21	63.58	64.32	63.26	63.63	857823
2013-03-22	63.95	65.08	63.59	64.94	1344374
2013-03-25	65.11	65.50	63.80	64.30	1291422
2013-03-26	64.68	65.51	64.61	65.49	861500
2013-03-27	64.84	65.41	64.11	65.25	1036517
2013-03-28	65.42	66.46	65.06	66.33	1259388
2013-04-01	66.30	66.83	65.13	65.44	1181931
2013-04-02	65.56	65.98	64.14	64.28	1137342
2013-04-03	64.24	64.66	61.10	61.91	2845373
2013-04-04	62.02	62.42	61.18	61.82	1817576
2013-04-05	60.74	62.16	60.00	62.03	1352722
2013-04-08	62.07	62.93	61.86	62.45	919126
2013-04-09	62.59	63.10	61.91	62.68	1016008
2013-04-10	62.86	63.64	62.06	62.57	2109090
2013-04-11	62.64	63.19	62.02	62.92	1052801
2013-04-12	62.51	62.61	60.01	60.22	2519770
2013-04-15	59.72	59.72	54.91	55.30	15361919
2013-04-16	56.58	57.27	56.12	56.64	4489807
2013-04-17	56.08	56.08	54.42	55.27	3759905
2013-04-18	55.45	55.80	54.22	54.33	2462555
2013-04-19	54.32	54.67	53.76	54.16	2077498
2013-04-22	54.28	55.37	53.50	55.27	2371587
2013-04-23	55.50	55.61	53.75	54.38	2684768
2013-04-24	54.61	56.33	54.61	56.32	2284071
2013-04-25	56.69	57.16	56.34	56.63	1827342
2013-04-26	56.61	56.85	56.14	56.38	1098993
2013-04-29	56.52	57.00	56.05	56.45	1398509
2013-04-30	56.37	57.00	55.72	56.98	2149655
2013-05-01	56.50	56.77	55.63	56.15	2701774
2013-05-02	56.36	57.68	56.18	57.45	1756935
2013-05-03	59.73	61.75	59.08	59.80	3084301
2013-05-06	59.81	60.48	59.40	60.09	1629193
2013-05-07	60.15	60.51	59.79	60.43	1559715
2013-05-08	60.44	61.96	60.38	61.79	2082712
2013-05-09	62.10	62.37	61.43	61.67	1736441
2013-05-10	61.70	61.93	61.03	61.91	1535389
2013-05-13	61.47	61.80	60.27	60.58	1838024
2013-05-14	60.62	61.84	60.51	61.84	2035463
2013-05-15	61.50	62.64	61.27	62.29	2046738
2013-05-16	61.96	62.88	61.57	62.00	1597889
2013-05-17	62.30	64.67	62.21	64.57	2272368
2013-05-20	64.22	66.90	64.17	66.28	2878491
2013-05-21	66.08	66.66	65.40	65.99	1759557
2013-05-22	65.92	66.62	64.76	65.00	1656298
2013-05-23	63.87	65.33	63.25	64.93	1913508
2013-05-24	64.28	64.75	62.38	63.68	1949734
2013-05-28	64.83	64.87	64.05	64.26	1415184
2013-05-29	63.56	64.30	63.12	63.40	1239832
2013-05-30	63.75	64.27	63.12	63.89	942918
2013-05-31	63.50	64.43	63.21	63.21	1901572
2013-06-03	63.26	63.58	61.78	63.10	1702434
2013-06-04	62.80	63.61	61.85	62.67	1394081
2013-06-05	62.50	62.65	61.17	61.58	1647414
2013-06-06	61.36	62.24	61.08	62.20	1611294
2013-06-07	62.50	63.15	62.12	62.86	1016079
2013-06-10	63.00	63.48	62.40	63.08	980820
2013-06-11	62.14	62.32	61.01	61.57	1793907
2013-06-12	62.20	62.41	59.94	60.21	1646113
2013-06-13	60.10	61.35	60.00	61.14	1611374
2013-06-14	61.15	61.86	60.85	61.00	1171815
2013-06-17	61.50	62.92	61.45	62.31	1580073
2013-06-18	62.53	63.51	62.42	63.28	1347845
2013-06-19	63.14	63.50	62.21	62.23	1296474
2013-06-20	61.30	61.31	59.71	60.01	1927881
2013-06-21	60.43	60.73	59.30	60.17	2597611
2013-06-24	59.11	59.14	57.84	58.61	1760457
2013-06-25	59.28	59.74	58.75	59.14	1731302
2013-06-26	59.67	59.74	58.44	58.86	1537167
2013-06-27	59.35	59.90	58.97	59.73	1326524
2013-06-28	59.19	59.71	58.78	59.31	2051570
2013-07-01	59.84	59.99	58.86	59.02	1800109
2013-07-02	58.97	59.25	58.01	58.30	1337886
2013-07-03	58.23	58.67	57.64	58.27	944526
2013-07-05	58.88	58.97	57.50	58.59	1394368
2013-07-08	58.80	58.93	57.71	57.75	2008368
2013-07-09	58.33	59.54	58.23	59.01	1287568
2013-07-10	59.11	59.52	58.80	59.29	1091071
2013-07-11	60.31	61.36	60.18	61.24	2093367
2013-07-12	61.07	61.86	60.70	61.49	1255148
2013-07-15	61.50	62.07	61.35	61.84	882426
2013-07-16	62.00	62.15	60.65	61.17	1146319
2013-07-17	61.63	61.76	61.06	61.27	918339
2013-07-18	61.36	62.56	61.36	62.27	1130902
2013-07-19	62.33	63.12	62.00	62.84	1406674
2013-07-22	62.62	63.05	62.23	63.01	1017839
2013-07-23	63.12	63.15	62.64	62.95	802176
2013-07-24	63.10	63.38	62.21	62.29	1016896
2013-07-25	62.07	62.77	61.75	62.10	1315405
2013-07-26	61.58	62.17	61.11	61.60	1563125
2013-07-29	61.34	61.38	59.98	60.30	1629638
2013-07-30	60.58	60.86	60.14	60.73	2057314
2013-07-31	60.90	63.40	60.90	62.56	2884625
2013-08-01	63.19	65.46	61.68	65.04	2593816
2013-08-02	64.92	67.07	64.33	66.53	2630289
2013-08-05	66.32	66.91	65.82	66.70	1297083
2013-08-06	66.53	66.65	64.89	65.55	2970088
2013-08-07	65.37	65.48	64.22	65.21	2039779
2013-08-08	65.50	66.70	64.94	66.04	2553100
2013-08-09	66.02	66.25	65.34	65.98	1787681
2013-08-12	65.40	65.92	65.23	65.55	1419918
2013-08-13	65.74	66.10	65.34	65.81	1145670
2013-08-14	65.92	66.74	65.54	66.43	1344233
2013-08-15	65.82	66.30	65.31	65.95	1402717
2013-08-16	65.74	66.60	65.62	66.19	1026608
2013-08-19	65.86	66.02	64.86	65.06	1252751
2013-08-20	65.29	65.75	64.75	65.05	1876402
2013-08-21	64.76	66.00	64.66	65.25	1282809
2013-08-22	65.71	66.69	65.63	66.28	679083
2013-08-23	66.33	66.33	65.23	66.08	939181
2013-08-26	66.32	67.02	66.25	66.48	1104217
2013-08-27	65.63	65.69	64.50	64.73	1477729
2013-08-28	64.56	64.75	64.08	64.31	1083807
2013-08-29	63.89	64.46	63.77	63.90	1252503
2013-08-30	64.03	64.14	63.17	63.43	926963
2013-09-03	64.08	64.68	63.21	63.54	938823
2013-09-04	63.51	64.33	63.30	64.13	676359
2013-09-05	64.06	65.14	64.05	65.00	776187
2013-09-06	65.30	65.55	64.52	64.58	984176
2013-09-09	64.91	66.38	64.91	65.89	1172490
2013-09-10	66.35	66.86	66.21	66.72	2088874
2013-09-11	66.42	67.49	66.40	67.15	974958
2013-09-12	67.14	68.48	67.00	67.72	1549194
2013-09-13	67.90	68.24	67.14	67.21	958167
2013-09-16	68.70	68.98	67.64	67.86	1368849
2013-09-17	67.87	68.22	67.54	68.04	688546
2013-09-18	68.18	70.74	67.96	69.91	1741545
2013-09-19	70.18	71.62	70.06	71.45	1943959
2013-09-20	73.37	74.72	71.83	72.01	3793878
2013-09-23	71.75	71.94	70.45	70.92	1501043
2013-09-24	70.82	72.05	70.77	71.33	1295359
2013-09-25	71.27	72.13	70.68	71.90	1314363
2013-09-26	72.00	72.13	71.47	72.03	1068078
2013-09-27	71.34	71.72	70.76	71.05	1295335
2013-09-30	70.12	71.16	70.03	70.96	1005224
2013-10-01	70.77	72.49	70.55	71.93	968786
2013-10-02	71.37	73.28	71.36	73.20	1655896
2013-10-03	73.50	73.75	71.01	71.89	1428030
2013-10-04	71.79	72.31	71.33	71.87	1009655
2013-10-07	71.34	71.98	70.78	71.29	1041820
2013-10-08	71.06	71.76	69.51	69.69	1195343
2013-10-09	70.13	70.62	68.93	69.60	1533216
2013-10-10	70.54	71.93	70.54	71.74	953590
2013-10-11	72.10	73.37	71.91	72.98	1034466
2013-10-14	72.34	73.86	72.03	73.74	1101978
2013-10-15	73.43	73.70	72.46	72.75	1302057
2013-10-16	73.22	74.22	72.50	74.15	1422596
2013-10-17	73.74	75.82	73.74	75.55	1492834
2013-10-18	76.13	77.56	75.85	77.19	1830525
2013-10-21	77.13	77.29	76.15	76.70	945944
2013-10-22	77.00	78.23	76.86	77.05	963648
2013-10-23	76.40	77.16	75.31	76.47	1162817
2013-10-24	76.50	77.14	76.30	76.88	1182758
2013-10-25	76.97	76.99	75.31	76.31	1455458
2013-10-28	76.44	76.78	75.93	76.57	1340816
2013-10-29	77.04	77.30	76.39	76.88	1192167
2013-10-30	76.81	77.00	75.78	76.01	1405394
2013-10-31	75.17	75.22	73.80	74.22	2572322
2013-11-01	73.89	76.84	73.15	74.90	3262977
2013-11-04	75.26	75.84	74.54	75.81	1326566
2013-11-05	75.19	76.43	74.84	76.21	2591616
2013-11-06	76.30	76.89	75.79	76.66	1657655
2013-11-07	76.99	77.55	75.55	75.67	1783908
2013-11-08	75.47	77.96	75.33	77.92	1881910
2013-11-11	77.44	78.14	77.07	77.85	1237503
2013-11-12	77.67	77.96	77.21	77.48	1316035
2013-11-13	76.47	79.23	76.19	79.08	1869164
2013-11-14	79.37	79.47	78.44	79.35	876836
2013-11-15	79.49	79.68	78.82	79.36	850220
2013-11-18	79.64	79.95	77.84	78.04	1388985
2013-11-19	77.75	77.78	76.47	77.04	1263645
2013-11-20	77.05	77.93	76.01	76.22	974525
2013-11-21	76.72	78.18	76.71	78.00	1088143
2013-11-22	77.98	78.68	77.36	78.63	1238347
2013-11-25	79.03	79.03	77.41	78.29	1290384
2013-11-26	78.06	79.95	78.05	78.87	2065310
2013-11-27	78.93	79.20	78.12	78.17	794404
2013-11-29	78.23	78.44	77.60	77.81	448094
2013-12-02	77.90	78.50	76.62	77.92	948968
2013-12-03	77.34	77.69	76.66	77.26	1054978
2013-12-04	76.77	78.22	76.02	76.82	1008399
2013-12-05	76.46	77.39	75.91	76.16	1056583
2013-12-06	77.09	77.78	76.62	77.41	815057
2013-12-09	77.41	77.58	76.68	76.86	1131929
2013-12-10	76.82	77.99	76.81	77.65	1275588
2013-12-11	77.88	77.97	75.32	75.59	1123023
2013-12-12	75.63	76.01	74.77	74.84	1536854
2013-12-13	75.00	75.60	74.59	74.79	1286060
2013-12-16	75.50	76.31	75.42	75.94	1370404
2013-12-17	75.96	76.50	75.44	75.80	1223435
2013-12-18	76.07	78.06	75.84	77.94	1710026
2013-12-19	77.74	79.01	77.43	78.83	1628538
2013-12-20	79.11	79.52	78.74	79.37	1895156
2013-12-23	79.69	79.88	78.68	79.02	745783
2013-12-24	79.02	79.55	78.90	79.27	401866
2013-12-26	79.50	80.18	79.39	79.98	608147
2013-12-27	80.06	80.34	79.52	79.76	854678
2013-12-30	79.96	80.36	79.64	79.88	734005
2013-12-31	79.92	80.45	79.60	80.29	929385
2014-01-02	79.82	80.20	78.79	78.87	1206471
2014-01-03	78.90	79.79	78.80	79.15	825157
2014-01-06	79.55	79.82	78.29	78.56	875452
2014-01-07	78.88	79.81	78.68	79.38	1006871
2014-01-08	79.25	79.66	78.91	79.29	970017
2014-01-09	79.51	79.98	78.32	78.80	1432007
2014-01-10	79.33	79.63	78.79	78.90	1393898
2014-01-13	78.89	79.14	77.74	78.04	2072974
2014-01-14	79.01	79.81	78.35	79.48	1989848
2014-01-15	79.84	81.34	79.72	80.46	1713229
2014-01-16	80.35	80.62	79.35	80.44	1140765
2014-01-17	80.80	82.24	80.35	82.05	1580999
2014-01-21	82.70	83.55	82.01	82.94	1727939
2014-01-22	83.44	83.93	83.02	83.65	1556952
2014-01-23	82.88	82.88	80.91	81.09	1936517
2014-01-24	80.39	80.50	77.48	77.48	1935521
2014-01-27	77.39	78.21	75.57	76.72	1571124
2014-01-28	76.95	77.77	76.81	77.46	1356669
2014-01-29	76.51	77.63	75.56	76.12	1948678
2014-01-30	76.82	77.00	76.11	76.35	1431100
2014-01-31	75.25	76.56	74.93	75.96	1205719
2014-02-03	75.87	76.25	73.52	73.79	1652313
2014-02-04	74.22	75.47	73.32	75.21	1405561
2014-02-05	74.77	75.23	74.11	74.86	1160287
2014-02-06	74.94	76.56	74.88	76.03	876317
2014-02-07	78.03	78.03	76.64	77.21	1632308
2014-02-10	77.05	77.85	76.68	77.40	1328281
2014-02-11	77.62	78.05	77.38	77.65	1628851
2014-02-12	77.99	80.41	77.89	79.90	2063147
2014-02-13	79.04	79.76	78.40	78.87	1527277
2014-02-14	78.90	79.83	78.78	79.67	1633668
2014-02-18	80.27	80.42	79.03	80.13	1927569
2014-02-19	80.45	83.10	80.08	80.25	3475792
2014-02-20	80.49	80.91	79.75	80.01	2450218
2014-02-21	80.50	80.53	79.11	79.19	1414003
2014-02-24	79.18	79.99	78.65	78.93	1200127
2014-02-25	78.96	79.33	77.46	77.76	1994878
2014-02-26	78.18	79.01	77.61	78.33	1848589
2014-02-27	78.38	78.76	77.78	78.62	291374
2014-02-28	78.10	78.10	77.29	77.69	1954007
2014-03-03	76.70	77.31	76.37	76.92	1310277
2014-03-04	77.70	78.70	77.60	78.40	1680544
2014-03-05	78.54	78.77	77.89	78.14	1034899
2014-03-06	78.51	80.26	78.48	80.12	1426595
2014-03-07	80.77	80.77	79.44	79.69	1261848
2014-03-10	79.26	79.70	77.82	78.66	1104332
2014-03-11	78.72	79.04	76.89	77.24	1225981
2014-03-12	76.66	76.89	75.86	76.45	1511157
2014-03-13	76.66	76.75	74.43	74.99	1683379
2014-03-14	74.76	75.16	74.19	74.33	1226884
2014-03-17	74.97	75.88	74.94	75.00	1262233
2014-03-18	73.89	77.18	73.89	76.89	1976579
2014-03-19	76.86	76.86	74.91	75.39	1469350
2014-03-20	75.25	75.90	74.85	75.45	1266163
2014-03-21	76.10	77.13	75.84	76.62	2353876
2014-03-24	76.70	77.00	75.52	76.52	1484620
2014-03-25	76.98	77.76	76.54	77.29	1518588
2014-03-26	77.78	78.15	76.05	76.06	1633856
2014-03-27	75.91	76.14	75.36	75.72	1178748
2014-03-28	76.03	77.13	76.03	76.41	795879
2014-03-31	78.04	78.84	77.41	77.73	1273338
2014-04-01	77.73	78.02	76.95	77.51	1323681
2014-04-02	77.35	78.07	77.20	77.66	1265259
2014-04-03	77.71	78.27	77.33	78.21	885619
2014-04-04	78.75	79.90	77.29	77.66	1265653
2014-04-07	77.36	77.49	74.69	75.87	1634519
2014-04-08	75.83	76.55	75.33	76.10	943186
2014-04-09	76.43	77.50	75.76	77.36	912149
2014-04-10	77.34	77.55	75.93	75.94	1107990
2014-04-11	75.22	75.68	74.20	74.47	1382116
2014-04-14	75.20	75.37	74.20	74.83	776151
2014-04-15	74.70	76.08	74.03	75.84	1636130
2014-04-16	76.55	77.62	76.48	77.32	973990
2014-04-17	77.51	78.29	76.90	77.87	1018709
2014-04-21	77.73	77.76	77.02	77.49	837732
2014-04-22	77.77	78.49	77.26	77.98	680611
2014-04-23	77.96	78.32	77.50	77.58	587163
2014-04-24	77.99	78.04	76.72	76.92	1134928
2014-04-25	76.70	76.76	75.30	75.73	905777
2014-04-28	75.75	76.13	74.17	75.08	1147376
2014-04-29	75.24	75.69	74.04	74.84	1508956
2014-04-30	74.86	76.00	74.27	75.70	1274362
2014-05-01	75.57	76.40	75.07	75.54	1430464
2014-05-02	74.99	76.88	74.08	75.45	2834915
2014-05-05	74.97	75.48	74.13	74.28	1375259
2014-05-06	74.27	75.39	74.19	74.40	1589637
2014-05-07	74.74	75.54	74.08	75.49	1275163
2014-05-08	75.64	76.47	74.81	75.28	979465
2014-05-09	75.07	75.32	74.16	75.10	877606
2014-05-12	75.46	76.81	75.37	76.38	1175394
2014-05-13	76.68	77.81	76.48	76.70	1315369
2014-05-14	76.74	76.81	75.75	75.90	1483525
2014-05-15	75.51	75.94	73.67	74.21	1728989
2014-05-16	74.31	74.40	72.90	73.22	1983909
2014-05-19	72.87	74.01	72.70	73.71	924989
2014-05-20	73.42	73.75	72.70	72.98	860351
2014-05-21	73.38	74.20	73.20	74.10	1015857
2014-05-22	74.35	74.56	73.78	73.81	883759
2014-05-23	73.64	74.54	73.64	74.11	914895
2014-05-27	74.95	75.50	74.59	75.32	1082841
2014-05-28	75.50	75.75	74.94	75.34	875945
2014-05-29	75.47	75.68	74.86	75.61	919639
2014-05-30	75.31	75.36	74.61	75.08	1006334
2014-06-02	75.09	75.59	74.75	75.37	1125043
2014-06-03	75.34	75.59	74.58	74.90	770518
2014-06-04	74.70	75.52	74.67	75.04	1031091
2014-06-05	75.18	77.44	75.08	77.26	2006512
2014-06-06	77.28	79.56	77.00	79.40	2332770
2014-06-09	79.40	79.93	78.83	79.31	1310760
2014-06-10	79.13	79.50	78.78	79.21	790446
2014-06-11	78.80	78.95	77.82	78.45	917811
2014-06-12	78.23	78.42	76.97	77.47	889983
2014-06-13	77.33	77.66	76.80	77.64	855631
2014-06-16	77.27	77.50	76.58	76.98	738013
2014-06-17	76.70	78.54	76.39	77.82	1232981
2014-06-18	77.82	78.00	76.13	77.47	1214058
2014-06-19	77.40	78.25	77.04	77.35	1318966
2014-06-20	77.64	78.81	77.50	78.52	1798652
2014-06-23	78.44	79.12	77.59	77.91	658068
2014-06-24	77.63	77.99	76.29	76.38	949366
2014-06-25	76.38	76.78	75.81	76.46	793172
2014-06-26	76.53	76.73	75.56	76.42	646613
2014-06-27	76.24	77.23	76.24	76.88	950839
2014-06-30	77.07	77.26	76.24	76.90	694277
2014-07-01	77.25	78.59	77.00	78.20	1044721
2014-07-02	78.23	78.44	77.51	77.91	661921
2014-07-03	78.14	79.20	78.04	78.99	815068
2014-07-07	78.54	78.99	77.49	77.93	1066146
2014-07-08	77.78	77.78	77.20	77.53	554555
2014-07-09	77.90	78.75	77.50	78.02	801315
2014-07-10	76.63	78.09	76.63	77.58	884083
2014-07-11	77.36	78.23	76.56	77.00	1428160
2014-07-14	77.71	78.08	77.55	77.82	955921
2014-07-15	78.06	78.64	77.81	77.95	889399
2014-07-16	78.45	78.45	77.69	77.74	821956
2014-07-17	77.40	77.62	76.26	76.30	1005623
2014-07-18	76.67	77.00	76.45	76.76	956051
2014-07-21	76.85	77.15	76.24	76.82	899810
2014-07-22	77.10	77.81	76.74	77.40	902950
2014-07-23	78.02	78.28	77.53	77.79	926925
2014-07-24	77.67	78.14	77.25	77.43	1178714
2014-07-25	76.94	77.05	75.55	76.02	1233827
2014-07-28	76.00	76.17	75.01	75.70	922315
2014-07-29	75.70	75.96	74.59	74.60	1023905
2014-07-30	74.72	75.36	74.22	75.04	1147010
2014-07-31	74.56	75.05	72.77	72.87	2007485
2014-08-01	73.92	75.55	72.99	73.25	2257475
2014-08-04	73.22	73.25	71.89	72.98	1426603
2014-08-05	72.48	73.27	71.93	72.23	1501931
2014-08-06	71.67	72.31	71.03	71.85	1581629
2014-08-07	72.32	72.33	70.82	71.12	1205164
2014-08-08	71.17	72.26	70.94	72.21	848989
2014-08-11	72.79	73.65	72.65	73.00	788733
2014-08-12	72.77	73.44	72.01	72.24	603188
2014-08-13	72.52	73.11	72.26	73.10	664939
2014-08-14	72.91	73.23	72.48	73.03	716661
2014-08-15	73.33	73.60	71.95	72.25	869450
2014-08-18	73.03	74.00	72.98	73.98	758893
2014-08-19	74.00	74.09	73.54	73.67	871794
2014-08-20	73.73	74.49	73.52	74.29	861353
2014-08-21	74.23	74.60	73.59	74.11	773993
2014-08-22	73.99	74.27	73.73	73.93	570566
2014-08-25	74.40	75.01	74.35	74.98	632022
2014-08-26	75.31	75.52	74.78	75.38	869491
2014-08-27	75.38	75.40	74.73	75.04	1026633
2014-08-28	74.90	75.13	74.37	74.48	1400732
2014-08-29	74.43	74.54	73.56	73.89	840705
2014-09-02	73.74	74.80	73.59	73.80	839778
2014-09-03	74.18	74.19	73.16	73.27	689057
2014-09-04	73.30	73.80	72.62	72.78	1014089
2014-09-05	72.68	73.66	72.27	73.65	964422
2014-09-08	73.56	73.69	72.73	73.24	858133
2014-09-09	73.13	73.27	71.88	72.05	1045593
2014-09-10	71.79	72.23	70.05	70.22	2862115
2014-09-11	69.88	70.84	69.58	70.74	1911746
2014-09-12	70.77	70.90	69.90	69.99	1618937
2014-09-15	69.96	70.02	69.27	69.75	919171
2014-09-16	69.65	70.07	69.32	69.65	1492810
2014-09-17	69.94	70.39	69.48	69.65	1133847
2014-09-18	69.93	70.55	69.66	70.51	1732432
2014-09-19	70.86	70.94	70.12	70.27	1577121
2014-09-22	69.79	70.09	68.27	68.54	1827744
2014-09-23	67.81	68.41	67.04	68.17	1992498
2014-09-24	68.15	68.39	67.56	67.90	2867638
2014-09-25	67.83	68.05	66.70	66.73	1963458
2014-09-26	67.00	67.80	66.93	67.65	1959033
2014-09-29	66.89	67.89	66.82	67.37	1363849
2014-09-30	67.30	67.60	66.52	66.79	2106588
2014-10-01	67.04	67.05	65.84	65.89	2391811
2014-10-02	65.94	66.37	65.18	65.69	1657977
2014-10-03	66.14	66.62	65.86	66.00	1644507
2014-10-06	66.30	66.54	65.37	66.01	1023237
2014-10-07	65.66	65.72	63.86	63.93	2120194
2014-10-08	63.93	65.34	63.27	65.27	2219101
2014-10-09	65.13	65.33	63.83	63.86	1389003
2014-10-10	63.72	64.48	62.87	62.88	1695028
2014-10-13	63.06	63.90	61.71	61.73	1326447
2014-10-14	62.09	63.15	61.32	61.54	1815236
2014-10-15	60.50	61.98	59.32	61.65	1825802
2014-10-16	60.43	61.97	59.40	61.10	2690591
2014-10-17	62.00	63.08	61.79	62.25	1921638
2014-10-20	61.97	62.57	61.95	62.38	1209749
2014-10-21	62.86	63.96	62.85	63.93	1816757
2014-10-22	63.93	64.10	61.51	61.62	2483575
2014-10-23	62.37	65.12	61.91	64.61	2655584
2014-10-24	65.08	65.09	63.95	64.95	1225924
2014-10-27	64.90	65.24	64.32	65.20	1694202
2014-10-28	65.47	66.72	64.89	66.61	1455596
2014-10-29	66.71	66.92	65.02	65.53	1443163
2014-10-30	65.03	66.95	65.03	66.42	1850066
2014-10-31	66.21	67.38	64.82	66.34	3137280
2014-11-03	66.52	66.97	65.57	65.78	1673506
2014-11-04	65.41	65.48	63.63	63.77	1875962
2014-11-05	64.09	65.73	64.00	65.50	1922991
2014-11-06	65.30	65.86	64.97	65.67	1717596
2014-11-07	65.70	66.78	65.69	66.29	1986171
2014-11-10	66.34	66.95	65.71	65.96	1586109
2014-11-11	65.90	66.05	65.50	65.90	1416290
2014-11-12	65.60	66.07	65.35	65.95	1133123
2014-11-13	65.96	66.41	65.01	65.00	309324
2014-11-14	65.02	65.54	64.37	64.70	2039039
2014-11-17	64.63	64.75	63.50	63.61	1670814
2014-11-18	64.10	65.98	64.10	65.94	2308801
2014-11-19	66.29	66.69	65.87	66.33	1883054
2014-11-20	65.93	68.09	65.90	67.59	1657367
2014-11-21	68.78	69.69	68.67	69.24	2471399
2014-11-24	69.53	69.56	67.68	68.33	2266243
2014-11-25	68.53	68.86	68.12	68.68	1970515
2014-11-26	68.57	68.80	66.41	66.72	2287462
2014-11-28	65.33	65.33	61.79	61.99	3549000
2014-12-01	61.10	61.75	58.41	60.25	5244754
2014-12-02	60.54	62.01	60.43	61.58	2647728
2014-12-03	62.00	63.69	62.00	62.91	2334480
2014-12-04	62.46	62.68	61.60	62.05	1894206
2014-12-05	61.90	62.71	61.89	62.39	1510687
2014-12-08	62.05	62.17	59.59	59.89	2706103
2014-12-09	59.18	60.70	58.69	60.51	2486666
2014-12-10	59.93	59.93	57.88	57.95	2094088
2014-12-11	57.53	59.55	57.53	58.35	3472337
2014-12-12	57.47	58.32	56.22	56.88	4168856
2014-12-15	57.35	58.22	56.67	56.67	2740921
2014-12-16	56.07	58.13	56.04	56.29	2986014
2014-12-17	56.00	58.12	55.60	57.95	2946873
2014-12-18	59.08	59.71	58.34	59.58	3221549
2014-12-19	59.75	60.43	59.44	59.90	5619759
2014-12-22	60.11	60.30	58.84	59.64	2190593
2014-12-23	59.95	61.33	59.68	60.56	2096739
2014-12-24	60.60	60.90	60.06	60.30	785210
2014-12-26	60.64	61.22	60.48	60.53	688603
2014-12-29	60.84	62.09	60.72	61.57	1777774
2014-12-30	61.16	61.56	60.84	60.97	1621750
2014-12-31	61.27	61.42	60.30	60.63	1361522
2015-01-02	60.78	61.06	59.92	60.69	1005487
2015-01-05	59.97	59.97	58.08	58.56	2530113
2015-01-06	58.53	58.60	57.12	58.00	2012985
2015-01-07	58.50	58.83	57.49	57.86	1486382
2015-01-08	58.48	59.71	58.03	59.66	1700681
2015-01-09	59.67	60.04	57.48	57.71	1906937
2015-01-12	57.53	57.69	56.02	56.18	2228976
2015-01-13	56.44	56.75	54.81	55.63	2119057
2015-01-14	54.81	54.93	52.79	54.01	3768696
2015-01-15	54.28	54.74	52.69	52.70	2240354
2015-01-16	52.67	54.08	52.44	54.03	1977175
2015-01-20	53.89	54.53	53.38	54.44	1777057
2015-01-21	54.48	56.00	54.40	55.76	2063474
2015-01-22	55.30	55.34	54.44	54.96	2904472
2015-01-23	54.68	55.30	54.25	54.31	2602306
2015-01-26	54.29	55.23	53.80	55.12	1448924
2015-01-27	53.50	54.51	53.01	54.16	1873672
2015-01-28	54.31	54.31	52.19	52.21	2530122
2015-01-29	52.23	53.20	51.80	53.04	2716697
2015-01-30	52.41	54.19	51.92	53.59	3073048
2015-02-02	53.97	55.73	53.84	55.59	1972986
2015-02-03	54.62	57.10	54.62	56.72	2405506
2015-02-04	55.85	55.95	53.86	54.35	2452131
2015-02-05	54.82	56.09	54.69	55.72	1993484
2015-02-06	55.96	56.36	55.05	55.08	2121279
2015-02-09	55.20	56.61	55.19	56.09	1889725
2015-02-10	56.23	56.49	55.28	55.65	1539463
2015-02-11	55.30	55.86	54.67	55.49	1758189
2015-02-12	56.04	56.60	55.83	56.36	1260601
2015-02-13	56.88	58.31	56.88	57.78	2153404
2015-02-17	57.53	58.05	57.23	57.57	2789645
2015-02-18	58.45	60.19	58.10	59.09	3558023
2015-02-19	58.25	59.72	58.04	59.44	2559936
2015-02-20	59.15	59.54	58.14	59.33	1801014
2015-02-23	58.87	59.13	58.30	59.05	2274152
2015-02-24	58.96	59.92	58.87	59.25	1297741
2015-02-25	59.46	59.62	58.73	59.18	1350599
2015-02-26	59.03	59.48	57.86	58.12	1809739
2015-02-27	58.24	58.60	57.54	58.00	2986320
2015-03-02	57.96	58.60	57.45	58.48	1160439
2015-03-03	58.31	58.77	58.11	58.40	1216778
2015-03-04	58.00	58.26	57.20	57.88	1382401
2015-03-05	57.83	58.37	57.46	58.10	1007979
2015-03-06	57.58	58.38	57.13	57.29	1347994
2015-03-09	57.30	57.93	57.00	57.87	1858465
2015-03-10	57.60	57.76	57.00	57.00	1250405
2015-03-11	56.94	57.35	56.68	57.12	1050859
2015-03-12	57.41	58.00	57.15	57.90	1074193
2015-03-13	57.58	57.69	56.11	56.69	1232955
2015-03-16	56.68	57.44	56.39	57.41	946729
2015-03-17	57.14	57.35	56.84	57.16	971287
2015-03-18	56.95	58.66	56.56	58.28	1713000
2015-03-19	57.92	57.92	56.44	56.77	1603844
2015-03-20	57.17	57.57	57.04	57.29	1861644
2015-03-23	57.27	58.16	57.17	57.88	1035926
2015-03-24	57.93	58.36	57.35	58.25	1125260
2015-03-25	58.47	58.49	57.45	57.47	781447
2015-03-26	57.48	58.43	57.35	57.47	677604
2015-03-27	57.25	57.25	56.33	56.76	899813
2015-03-30	57.10	58.23	56.95	57.89	1013609
2015-03-31	57.69	57.81	57.03	57.16	1436894
2015-04-01	56.43	57.12	56.22	56.77	1271999
2015-04-02	56.67	57.91	56.41	57.59	1034763
2015-04-06	57.49	59.21	57.41	58.90	1269755
2015-04-07	58.82	59.12	58.13	58.98	1466032
2015-04-08	59.01	59.44	58.33	58.91	1245003
2015-04-09	58.77	59.50	58.44	59.14	1260732
2015-04-10	59.18	59.58	58.95	59.13	945774
2015-04-13	58.02	58.93	57.95	58.34	1083412
2015-04-14	58.45	59.19	58.23	59.02	958249
2015-04-15	59.48	62.26	59.25	61.20	3044032
2015-04-16	61.20	61.25	59.90	60.12	1399979
2015-04-17	59.55	59.95	59.20	59.52	1144736
2015-04-20	59.71	60.24	59.65	59.76	1030835
2015-04-21	59.93	60.04	59.37	59.75	1102602
2015-04-22	59.74	60.32	59.19	60.18	1356838
2015-04-23	60.18	61.07	60.03	60.56	1140061
2015-04-24	60.46	60.46	59.72	60.11	874398
2015-04-27	60.40	61.21	60.33	60.83	1177165
2015-04-28	60.62	60.80	60.08	60.59	1202064
2015-04-29	60.37	61.36	60.06	60.97	1517856
2015-04-30	60.92	61.27	59.96	60.14	1660998
2015-05-01	58.24	59.91	57.93	58.70	2659365
2015-05-04	58.86	59.40	58.49	58.72	1250908
2015-05-05	58.87	59.71	58.78	58.86	1568520
2015-05-06	59.38	59.49	58.62	58.90	1066304
2015-05-07	58.63	59.00	58.28	58.63	1322562
2015-05-08	59.41	59.92	58.79	59.66	1492955
2015-05-11	59.64	60.10	59.17	59.92	1092223
2015-05-12	59.71	59.71	58.79	59.28	1137893
2015-05-13	59.36	60.34	59.25	60.04	1077001
2015-05-14	60.45	60.62	59.64	59.94	1178425
2015-05-15	59.77	59.84	58.77	59.23	1971737
2015-05-18	58.98	59.23	58.32	58.96	1393439
2015-05-19	58.77	58.89	57.95	58.52	1110314
2015-05-20	58.73	59.08	58.49	58.77	1028614
2015-05-21	58.93	59.38	58.77	58.89	761517
2015-05-22	58.61	58.91	57.95	57.97	983949
2015-05-26	57.57	57.59	56.46	56.63	1491355
2015-05-27	56.61	57.00	56.00	56.97	1074949
2015-05-28	56.63	56.89	55.90	56.47	1010841
2015-05-29	56.51	56.70	55.89	56.22	1395755
2015-06-01	56.35	56.82	55.93	56.50	882587
2015-06-02	56.19	57.76	56.14	57.08	1327060
2015-06-03	57.16	57.97	56.89	57.14	720844
2015-06-04	56.50	56.54	55.69	55.77	1737312
2015-06-05	55.50	55.89	55.10	55.64	1452441
2015-06-08	55.57	55.96	55.17	55.19	789649
2015-06-09	55.41	55.84	55.02	55.09	855747
2015-06-10	55.61	55.96	55.41	55.68	782012
2015-06-11	55.73	55.94	55.34	55.43	880820
2015-06-12	55.14	55.46	54.89	55.06	1032524
2015-06-15	54.62	54.91	54.07	54.66	1166347
2015-06-16	54.52	55.39	54.35	55.17	952589
2015-06-17	55.38	55.82	54.91	55.21	936672
2015-06-18	55.55	56.08	55.16	55.74	794924
2015-06-19	55.63	56.25	55.46	55.59	1697919
2015-06-22	56.00	56.35	55.78	55.96	947375
2015-06-23	55.93	56.29	55.76	56.03	965706
2015-06-24	55.60	56.29	55.50	55.58	914225
2015-06-25	55.54	55.76	54.66	54.66	896779
2015-06-26	54.64	54.93	54.42	54.56	2055146
2015-06-29	53.91	54.18	52.89	52.97	1280620
2015-06-30	53.40	53.50	52.72	53.01	1311865
2015-07-01	53.36	53.42	52.53	52.93	1189735
2015-07-02	53.06	53.48	52.77	52.91	865209
2015-07-06	52.07	52.75	51.75	51.95	1092802
2015-07-07	51.82	52.59	50.86	52.53	1581916
2015-07-08	52.00	52.22	50.40	50.42	1967970
2015-07-09	51.36	51.65	50.49	50.54	1290168
2015-07-10	51.19	51.50	50.40	50.74	1394661
2015-07-13	50.92	51.64	50.81	51.46	1199299
2015-07-14	51.36	52.08	51.27	51.91	940936
2015-07-15	51.64	51.64	50.41	50.62	1387440
2015-07-16	51.08	51.43	50.43	50.75	1256507
2015-07-17	50.67	50.78	49.83	50.27	1691860
2015-07-20	50.19	50.19	49.52	49.86	1224933
2015-07-21	49.87	50.41	49.60	49.80	1166751
2015-07-22	49.56	49.89	49.21	49.54	1115324
2015-07-23	49.75	50.09	48.50	48.68	1735864
2015-07-24	48.83	48.83	47.79	48.06	1877035
2015-07-27	47.53	48.05	47.09	47.83	1778366
2015-07-28	48.30	49.16	48.06	49.11	2233795
2015-07-29	49.18	50.44	48.98	50.39	2378558
2015-07-30	50.14	51.01	49.53	50.90	2392436
2015-07-31	46.27	48.96	45.14	46.75	5022790
2015-08-03	46.51	47.50	45.93	47.09	2537155
2015-08-04	47.19	47.83	46.37	46.55	1939395
2015-08-05	47.02	47.56	46.82	47.22	2987663
2015-08-06	47.11	48.27	47.03	48.06	1882298
2015-08-07	47.91	48.28	47.37	47.46	1788628
2015-08-10	47.86	48.90	47.70	48.84	1330080
2015-08-11	48.14	48.19	47.57	48.09	1218961
2015-08-12	47.67	48.95	47.42	48.86	2152199
2015-08-13	48.74	48.88	47.55	47.66	1277009
2015-08-14	47.60	48.22	47.60	48.03	1178508
2015-08-17	47.73	48.24	47.33	48.23	1197492
2015-08-18	47.96	48.20	47.36	47.59	1469919
2015-08-19	47.21	47.81	46.81	47.55	1601783
2015-08-20	47.06	47.32	45.78	45.85	1710570
2015-08-21	45.50	45.92	44.91	44.97	1864929
2015-08-24	42.03	45.00	41.88	43.36	2685812
2015-08-25	44.18	44.76	42.66	42.69	2179277
2015-08-26	43.54	43.54	42.46	43.32	1709928
2015-08-27	43.99	45.46	43.84	45.11	1945483
2015-08-28	44.98	45.99	44.86	45.65	1193798
2015-08-31	45.13	45.99	44.68	45.62	1200606
2015-09-01	44.50	44.93	43.82	44.07	1463884
2015-09-02	44.64	44.73	43.62	44.35	1294091
2015-09-03	44.44	45.15	44.11	44.55	1166254
2015-09-04	44.00	44.35	43.49	43.66	1554870
2015-09-08	44.38	45.24	44.25	45.08	1132304
2015-09-09	45.43	45.80	44.39	44.47	1226492
2015-09-10	44.60	45.02	44.01	44.89	1294807
2015-09-11	44.52	45.39	44.31	45.24	1637919
2015-09-14	44.96	45.36	44.63	45.12	1379468
2015-09-15	45.20	45.48	44.35	44.94	1945373
2015-09-16	44.98	45.60	44.90	45.47	1532283
2015-09-17	45.38	45.53	44.57	44.67	1515242
2015-09-18	43.99	44.12	43.14	43.29	2184751
2015-09-21	43.62	43.88	43.33	43.60	1457635
2015-09-22	42.90	43.15	42.46	42.84	1183387
2015-09-23	43.02	43.10	41.65	41.70	1404782
2015-09-24	41.34	42.25	40.71	42.09	1594053
2015-09-25	42.40	42.40	41.78	42.14	1349179
2015-09-28	41.65	41.66	40.70	40.94	2206243
2015-09-29	40.97	41.61	40.85	41.35	1476243
2015-09-30	41.73	42.39	41.32	42.35	1888375
2015-10-01	42.61	42.75	41.15	41.46	1778868
2015-10-02	41.02	42.44	40.61	42.40	1780270
2015-10-05	42.75	44.55	42.64	44.54	1853359
2015-10-06	44.49	46.03	44.31	45.55	2324527
2015-10-07	46.00	47.13	45.42	46.27	1773726
2015-10-08	46.20	47.55	46.18	47.37	1183723
2015-10-09	47.56	47.96	46.62	47.41	1641143
2015-10-12	47.49	47.50	46.66	47.09	1002360
2015-10-13	46.79	47.62	46.47	46.58	1231312
2015-10-14	46.43	46.92	46.11	46.72	871740
2015-10-15	46.77	47.43	46.22	47.43	1312868
2015-10-16	47.18	47.35	44.23	44.66	2653699
2015-10-19	44.22	44.98	44.21	44.64	1037412
2015-10-20	44.54	45.67	44.38	45.36	1167232
2015-10-21	45.51	45.60	44.64	44.69	1058914
2015-10-22	44.91	46.05	44.70	45.35	1103675
2015-10-23	45.61	46.26	45.41	46.21	1346298
2015-10-26	45.95	46.22	45.43	45.53	1156565
2015-10-27	44.97	45.28	43.79	43.98	1513611
2015-10-28	45.37	47.58	45.37	47.22	2543863
2015-10-29	46.81	47.43	46.12	46.55	1686645
2015-10-30	46.00	48.48	44.17	47.81	3396417
2015-11-02	47.60	49.75	47.47	49.31	2198816
2015-11-03	49.31	50.71	49.03	50.18	2080215
2015-11-04	50.29	50.91	49.96	50.21	1766219
2015-11-05	50.00	50.91	49.63	50.47	1244119
2015-11-06	49.97	50.33	48.62	49.14	2456663
2015-11-09	49.06	49.37	48.48	49.12	2262915
2015-11-10	48.96	49.30	48.19	48.86	2107178
2015-11-11	49.00	49.28	48.51	49.18	1163687
2015-11-12	48.41	48.67	46.98	47.00	1860587
2015-11-13	46.72	47.39	46.47	46.71	1316784
2015-11-16	46.69	47.85	46.53	47.84	1179720
2015-11-17	47.76	47.87	46.87	47.02	1578673
2015-11-18	47.54	48.51	47.20	48.39	1400921
2015-11-19	48.26	48.92	48.17	48.87	1302616
2015-11-20	49.16	49.40	48.10	48.15	1284090
2015-11-23	47.88	48.46	47.50	48.05	1182306
2015-11-24	48.13	48.76	47.70	48.40	1207460
2015-11-25	48.23	48.40	47.72	47.84	1355345
2015-11-27	47.75	48.67	47.62	48.32	840899
2015-11-30	48.22	48.99	47.84	48.60	1531065
2015-12-01	48.66	48.98	48.35	48.94	1340895
2015-12-02	48.94	49.41	47.92	48.31	1640190
2015-12-03	48.65	49.10	48.00	48.31	1638809
2015-12-04	47.99	48.40	47.51	48.09	1518354
2015-12-07	47.60	47.91	47.12	47.34	1788531
2015-12-08	46.77	46.97	45.44	45.89	2038947
2015-12-09	45.82	46.60	45.19	45.32	1717071
2015-12-10	45.27	45.77	45.16	45.49	1452498
2015-12-11	44.62	45.27	44.32	45.01	1854971
2015-12-14	44.83	44.98	44.03	44.95	2132875
2015-12-15	45.48	46.66	45.47	46.40	1934350
2015-12-16	46.44	47.23	46.05	47.11	1828509
2015-12-17	46.92	46.98	45.56	46.12	1927243
2015-12-18	45.86	46.59	45.67	45.74	2462220
2015-12-21	45.92	46.37	45.35	46.28	2140337
2015-12-22	46.38	47.30	46.24	47.13	1584364
2015-12-23	47.50	48.76	47.50	48.65	1503815
2015-12-24	48.55	49.12	48.54	48.71	781775
2015-12-28	48.32	48.45	47.84	48.11	927898
2015-12-29	48.36	48.70	47.94	48.34	974368
2015-12-30	47.91	48.54	47.61	47.77	1431608
2015-12-31	47.48	47.98	47.22	47.22	842741
2016-01-04	46.53	47.76	46.26	47.71	1645312
2016-01-05	47.60	48.11	46.67	46.78	1308062
2016-01-06	45.80	46.15	45.07	45.50	1807116
2016-01-07	44.73	45.23	44.34	44.48	2169055
2016-01-08	44.67	45.14	43.20	43.33	2054105
2016-01-11	43.51	43.63	41.52	41.83	3113257
2016-01-12	42.43	42.67	41.68	42.40	2145936
2016-01-13	43.11	43.24	41.43	41.67	2238466
2016-01-14	42.07	42.64	41.08	42.08	2694738
2016-01-15	40.69	42.09	40.69	41.95	2143229
2016-01-19	42.34	42.68	40.74	41.17	1878499
2016-01-20	40.49	41.63	39.48	41.11	1587206
2016-01-21	41.18	41.93	40.73	41.32	2355533
2016-01-22	42.44	43.52	42.12	42.89	2823181
2016-01-25	42.55	42.94	42.02	42.35	1785268
2016-01-26	42.94	44.01	42.43	43.99	1508252
2016-01-27	43.52	43.94	42.67	42.92	1576999
2016-01-28	43.60	44.13	43.29	43.55	1420761
2016-01-29	43.62	44.96	43.48	44.89	2217156
2016-02-01	44.52	44.93	43.60	44.61	1916186
2016-02-02	43.64	44.58	43.64	43.88	1613934
2016-02-03	44.74	46.33	42.52	43.46	2599206
2016-02-04	43.57	45.27	43.31	44.94	1720187
2016-02-05	44.51	45.33	44.38	44.84	1259165
2016-02-08	44.19	44.34	42.20	42.78	2080863
2016-02-09	42.39	43.59	42.28	43.16	1394967
2016-02-10	43.17	43.69	42.70	42.71	1101567
2016-02-11	41.51	42.32	41.06	41.74	1996711
2016-02-12	41.90	43.88	41.90	43.64	1419241
2016-02-16	44.28	45.17	43.79	44.99	1813816
2016-02-17	45.73	46.88	45.57	46.43	1688370
2016-02-18	46.76	47.15	46.03	46.46	2174924
2016-02-19	42.64	45.61	42.41	45.38	4264746
2016-02-22	46.10	47.60	46.00	47.00	2013286
2016-02-23	46.56	47.05	46.02	46.07	1338467
2016-02-24	45.12	46.17	44.82	46.14	1252002
2016-02-25	45.88	46.26	45.16	46.01	956238
2016-02-26	46.56	47.46	46.40	46.60	1487897
2016-02-29	46.74	46.81	46.04	46.04	1699902
2016-03-01	46.56	48.19	46.32	47.76	1088060
2016-03-02	47.74	48.68	47.40	48.64	1335290
2016-03-03	48.81	49.29	48.34	48.89	1536081
2016-03-04	48.98	49.52	48.45	49.17	1381156
2016-03-07	49.00	51.78	48.69	51.76	2917855
2016-03-08	51.30	51.69	50.37	51.01	3203195
2016-03-09	51.23	51.23	50.09	50.21	2143745
2016-03-10	50.26	50.44	48.93	49.84	1536912
2016-03-11	50.55	51.81	50.20	51.42	1954726
2016-03-14	51.07	52.00	50.71	51.70	1375531
2016-03-15	51.10	51.24	50.52	51.15	790670
2016-03-16	51.00	52.77	50.81	52.60	1567187
2016-03-17	52.79	55.00	52.79	54.79	2468055
2016-03-18	54.94	55.48	54.66	55.21	2884447
2016-03-21	55.00	55.36	54.53	54.91	880933
2016-03-22	54.50	55.44	54.50	55.25	1349564
2016-03-23	54.83	55.10	54.06	54.16	1416558
2016-03-24	53.73	54.15	53.35	54.12	1111547
2016-03-28	54.43	54.59	53.61	53.88	890720
2016-03-29	53.43	54.06	53.12	53.99	1413112
2016-03-30	54.48	54.77	53.77	54.36	1315703
2016-03-31	54.12	54.17	53.04	53.70	2179647
2016-04-01	53.00	53.59	52.18	53.51	1381579
2016-04-04	53.51	53.93	52.45	52.59	1335665
2016-04-05	52.12	52.65	51.89	52.05	1241389
2016-04-06	52.12	52.30	51.20	51.81	1328699
2016-04-07	51.56	51.68	50.79	51.04	1876517
2016-04-08	51.36	52.25	51.11	51.27	883744
2016-04-11	51.58	52.15	51.38	51.39	705933
2016-04-12	51.62	53.00	51.56	52.77	1436175
2016-04-13	53.00	53.31	52.55	53.16	1554489
2016-04-14	53.27	53.62	52.81	52.88	1309044
2016-04-15	52.81	53.24	52.51	52.61	2024951
2016-04-18	52.02	52.91	51.44	52.71	1455485
2016-04-19	53.11	53.74	52.87	53.60	1385533
2016-04-20	53.51	53.60	52.85	53.14	1327184
2016-04-21	53.28	53.91	53.13	53.72	1335588
2016-04-22	53.94	54.60	53.84	54.28	1787227
2016-04-25	54.00	54.19	53.19	53.39	847080
2016-04-26	53.46	54.62	53.46	54.49	949298
2016-04-27	54.68	55.69	54.51	55.52	920156
2016-04-28	55.10	55.48	54.19	54.28	1116199
2016-04-29	54.32	55.17	54.10	54.66	994455
2016-05-02	54.68	55.02	53.97	54.98	923702
2016-05-03	54.36	55.13	53.80	54.99	1876605
2016-05-04	54.82	55.09	54.01	54.22	1149801
2016-05-05	54.62	55.29	54.11	54.68	1643599
2016-05-06	51.00	52.81	50.36	51.79	4370718
2016-05-09	51.50	51.86	51.13	51.18	1771008
2016-05-10	51.64	52.07	51.22	51.80	1844195
2016-05-11	51.81	52.26	51.48	51.59	1063160
2016-05-12	51.91	52.17	51.21	51.33	1265622
2016-05-13	51.22	51.76	50.01	50.04	1312499
2016-05-16	50.40	51.47	50.13	51.15	1439727
2016-05-17	51.13	51.52	50.45	50.60	1098831
2016-05-18	50.32	50.91	49.69	50.01	1162989
2016-05-19	49.28	49.75	48.96	49.38	1206228
2016-05-20	49.75	50.31	49.65	49.97	796561
2016-05-23	49.93	50.26	49.48	50.17	1234548
2016-05-24	50.42	51.28	50.06	51.03	1598587
2016-05-25	51.32	52.93	51.26	52.78	1872882
2016-05-26	52.85	53.14	52.21	52.60	1229133
2016-05-27	52.32	52.74	52.29	52.50	1115699
2016-05-31	52.51	53.25	52.35	52.78	1512911
2016-06-01	49.16	52.31	49.16	52.18	1751999
2016-06-02	51.93	52.53	51.93	52.52	902338
2016-06-03	52.38	52.67	51.52	52.41	1066942
2016-06-06	52.78	53.15	52.46	53.10	738205
2016-06-07	53.15	53.55	53.10	53.43	707401
2016-06-08	53.74	54.11	53.61	54.04	992934
2016-06-09	53.53	53.53	52.98	53.36	792974
2016-06-10	52.68	52.86	51.99	52.11	754871
2016-06-13	51.80	52.11	50.86	50.91	1189674
2016-06-14	50.62	51.12	50.00	50.52	1352336
2016-06-15	50.77	51.34	50.38	50.66	1120411
2016-06-16	50.22	50.88	49.70	50.77	740046
2016-06-17	50.95	51.37	50.74	50.90	931075
2016-06-20	51.69	51.87	51.51	51.57	801752
2016-06-21	51.58	51.68	50.96	51.33	805118
2016-06-22	51.54	51.94	51.41	51.50	605016
2016-06-23	52.36	52.98	52.31	52.98	756786
2016-06-24	50.55	51.53	48.71	48.78	1886744
2016-06-27	47.90	48.10	45.80	46.14	2619655
2016-06-28	46.87	47.31	46.44	46.93	2149750
2016-06-29	47.70	48.92	47.11	48.55	3125551
2016-06-30	48.74	49.30	48.16	49.28	1468477
2016-07-01	49.33	50.29	48.88	49.24	1196209
2016-07-05	48.77	48.95	47.91	48.77	1589147
2016-07-06	48.33	49.64	48.27	49.50	1291966
2016-07-07	49.76	50.52	49.64	50.05	1090897
2016-07-08	50.78	51.70	50.78	51.57	824499
2016-07-11	51.97	52.57	51.97	52.04	685973
2016-07-12	52.62	53.25	52.45	53.19	1191767
2016-07-13	53.50	53.58	52.43	52.88	744305
2016-07-14	53.58	53.83	53.18	53.20	684854
2016-07-15	53.40	53.40	52.94	53.04	806600
2016-07-18	52.85	53.10	52.59	52.99	918298
2016-07-19	52.91	53.05	52.70	52.90	788118
2016-07-20	52.84	53.56	52.40	53.44	672225
2016-07-21	53.38	54.21	53.12	53.25	744856
2016-07-22	53.03	53.18	52.18	52.54	955153
2016-07-25	52.27	52.80	52.04	52.73	819602
2016-07-26	52.81	53.56	52.81	53.53	606148
2016-07-27	53.65	54.45	53.59	53.97	1296627
2016-07-28	53.72	53.99	53.32	53.70	910425
2016-07-29	53.55	53.66	52.63	53.52	1136987
2016-08-01	53.52	53.75	52.71	53.04	1466568
2016-08-02	52.89	52.91	52.17	52.84	1128595
2016-08-03	52.75	52.99	52.35	52.89	777902
2016-08-04	52.72	53.44	52.44	52.94	1025504
2016-08-05	50.49	52.04	50.09	51.94	2665561
2016-08-08	51.97	52.71	51.44	51.54	1329968
2016-08-09	51.69	52.36	51.42	51.99	1105058
2016-08-10	52.18	52.50	51.76	51.86	1271777
2016-08-11	51.95	52.38	51.83	52.02	993724
2016-08-12	52.01	52.11	51.11	51.41	765600
2016-08-15	51.58	52.43	51.43	52.02	662796
2016-08-16	51.99	52.02	51.25	51.66	1269049
2016-08-17	51.66	51.96	51.24	51.89	1440755
2016-08-18	51.98	52.74	51.80	52.56	941750
2016-08-19	52.18	52.87	51.99	52.55	1142374
2016-08-22	52.34	52.45	51.96	52.37	662790
2016-08-23	52.80	53.52	52.70	53.30	953489
2016-08-24	53.17	53.48	52.86	52.98	697427
2016-08-25	52.80	53.05	52.68	52.88	793234
2016-08-26	52.99	53.71	52.67	52.94	775287
2016-08-29	52.85	53.37	52.78	53.08	671142
2016-08-30	53.01	53.26	52.48	52.38	650568
2016-08-31	52.15	52.35	51.38	51.90	1002334
2016-09-01	51.90	52.43	50.99	51.53	899308
2016-09-02	52.05	52.19	51.78	52.14	616211
2016-09-06	52.12	52.27	51.04	51.23	1283410
2016-09-07	51.17	51.83	51.09	51.58	791462
2016-09-08	51.59	51.93	51.06	51.08	1408654
2016-09-09	50.69	50.69	49.32	49.40	1545096
2016-09-12	49.02	50.58	48.97	50.25	1252370
2016-09-13	49.52	50.08	49.30	49.58	1123806
2016-09-14	49.61	49.82	48.76	49.00	1081836
2016-09-15	49.05	49.59	48.90	49.33	811285
2016-09-16	48.84	49.01	48.49	48.62	1270406
2016-09-19	49.02	49.56	48.91	49.47	1005137
2016-09-20	49.71	49.80	48.53	48.54	1370983
2016-09-21	48.92	49.42	48.50	49.36	1117924
2016-09-22	49.83	50.25	49.66	50.20	993078
2016-09-23	50.11	50.28	49.09	49.18	629985
2016-09-26	49.01	49.53	48.88	49.14	503920
2016-09-27	49.04	49.26	48.86	49.25	604109
2016-09-28	49.27	50.59	49.07	50.55	926643
2016-09-29	50.79	51.49	50.54	50.69	856032
2016-09-30	51.00	51.56	50.75	51.32	920453
2016-10-03	51.15	51.15	50.28	50.48	796078
2016-10-04	51.54	51.54	50.22	50.35	1204265
2016-10-05	50.85	51.42	50.67	51.33	1033727
2016-10-06	51.22	51.54	51.01	51.35	886452
2016-10-07	51.23	51.41	50.56	50.67	1517848
2016-10-10	51.35	51.51	50.72	51.17	836034
2016-10-11	50.72	50.99	49.61	50.00	1407607
2016-10-12	49.92	50.57	49.59	50.52	1723759
2016-10-13	49.86	50.55	49.38	50.32	1275743
2016-10-14	50.05	50.51	49.40	49.40	1841606
2016-10-17	49.35	50.05	49.26	49.76	1342213
2016-10-18	50.41	52.00	49.83	50.53	1206876
2016-10-19	50.75	50.78	50.01	50.07	1078009
2016-10-20	49.77	49.84	49.32	49.35	856848
2016-10-21	48.80	49.59	48.57	49.52	814870
2016-10-24	49.92	50.08	49.53	49.86	610457
2016-10-25	49.70	49.89	49.46	49.77	1146822
2016-10-26	49.35	50.75	48.95	50.65	978995
2016-10-27	50.82	50.85	50.32	50.67	1058098
2016-10-28	50.85	52.63	50.85	52.11	1880879
2016-10-31	52.21	52.39	51.47	51.99	1165035
2016-11-01	52.21	52.56	51.25	51.89	1760060
2016-11-02	51.58	52.42	51.12	51.49	1794089
2016-11-03	51.60	52.10	50.83	51.79	1989230
2016-11-04	44.18	45.80	44.05	44.80	11166551
2016-11-07	45.35	45.50	44.55	44.86	2812105
2016-11-08	44.35	44.82	44.17	44.58	2448558
2016-11-09	46.39	51.75	46.25	49.11	4687768
2016-11-10	49.50	50.79	49.50	50.40	2830097
2016-11-11	50.30	50.77	49.02	49.13	3580158
2016-11-14	49.40	51.55	49.21	51.51	3605378
2016-11-15	51.52	51.93	50.83	51.92	2407500
2016-11-16	51.48	51.67	50.55	50.80	2593368
2016-11-17	51.11	51.50	50.72	51.28	1354008
2016-11-18	51.40	51.51	51.12	51.34	933296
2016-11-21	51.59	52.55	51.47	52.25	1368585
2016-11-22	52.53	52.98	52.19	52.80	1534661
2016-11-23	52.47	54.92	52.19	54.22	2543176
2016-11-25	54.50	54.90	54.12	54.82	1148022
2016-11-28	54.68	54.86	53.65	54.06	1968834
2016-11-29	53.83	54.34	52.76	52.56	1616867
2016-11-30	53.67	54.45	53.37	53.51	2010072
2016-12-01	54.17	54.61	53.33	53.39	2039325
2016-12-02	53.40	53.69	52.72	53.44	1340828
2016-12-05	53.99	54.16	53.33	53.58	1289046
2016-12-06	53.50	54.11	53.18	53.89	1269000
2016-12-07	53.99	54.74	53.91	54.67	1364566
2016-12-08	54.88	56.64	54.88	56.00	2982583
2016-12-09	57.50	57.60	56.52	57.14	1985693
2016-12-12	57.61	57.78	56.54	56.96	1750143
2016-12-13	57.26	57.27	56.54	56.67	1249438
2016-12-14	56.53	56.80	55.70	55.77	1345755
2016-12-15	55.60	55.83	54.95	55.01	1840149
2016-12-16	55.08	55.48	54.89	54.97	2590647
2016-12-19	54.92	55.67	53.73	54.17	1676747
2016-12-20	54.42	54.64	53.49	53.86	3061741
2016-12-21	54.39	54.72	53.90	54.16	1109953
2016-12-22	54.16	54.16	53.35	53.62	942501
2016-12-23	53.51	53.75	53.36	53.51	405565
2016-12-27	53.57	53.88	53.51	53.81	649738
2016-12-28	54.04	54.17	52.92	53.01	509271
2016-12-29	53.07	53.38	52.40	52.47	626677
2016-12-30	52.64	53.02	52.35	52.52	684775
2017-01-03	53.09	53.74	52.66	53.03	1219314
2017-01-04	53.57	53.97	53.45	53.83	974028
2017-01-05	53.88	54.09	53.13	53.68	955252
2017-01-06	53.79	53.79	53.15	53.22	823928
2017-01-09	53.15	53.18	52.30	52.42	1346376
2017-01-10	52.61	53.30	52.61	53.08	721884
2017-01-11	53.00	53.34	52.61	53.12	747447
2017-01-12	53.60	53.61	52.94	53.56	1430495
2017-01-13	53.53	54.35	53.37	54.22	1326768
2017-01-17	54.15	54.15	52.37	52.55	1447974
2017-01-18	52.75	53.03	52.35	52.98	837862
2017-01-19	53.06	53.43	52.67	52.78	923273
2017-01-20	53.18	53.20	52.57	52.79	880600
2017-01-23	52.71	53.10	52.02	52.57	778412
2017-01-24	52.73	55.07	52.63	54.77	2150813
2017-01-25	55.94	57.00	55.63	56.84	2763035
2017-01-26	56.65	57.27	56.00	56.74	1333434
2017-01-27	56.84	56.88	56.05	56.63	1022478
2017-01-30	56.42	56.42	55.07	56.16	1063545
2017-01-31	55.93	56.17	54.83	55.50	970372
2017-02-01	55.83	56.19	54.96	55.62	818296
2017-02-02	55.42	55.52	54.70	55.02	728123
2017-02-03	55.31	56.03	55.13	55.66	950831
2017-02-06	55.52	55.79	55.02	55.34	731451
2017-02-07	55.55	55.92	54.81	55.33	859740
2017-02-08	55.31	55.44	54.19	54.62	1088823
2017-02-09	54.74	55.79	54.69	55.37	941790
2017-02-10	55.88	56.07	55.06	56.04	1081427
2017-02-13	56.28	57.20	56.26	56.93	1166001
2017-02-14	56.79	57.39	56.44	57.35	1196382
2017-02-15	57.37	58.37	57.18	58.17	1220402
2017-02-16	58.16	58.16	57.07	57.45	1841004
2017-02-17	58.00	58.14	55.83	56.43	2191415
2017-02-21	57.00	58.05	56.82	57.65	1474472
2017-02-22	57.23	57.35	56.36	56.60	1227946
2017-02-23	56.94	57.12	54.96	55.35	1643843
2017-02-24	54.73	55.33	54.55	55.09	1271149
2017-02-27	55.03	56.45	54.37	55.95	1500383
2017-02-28	55.98	56.07	54.98	55.39	1132098
2017-03-01	56.21	57.25	56.21	56.63	1504726
2017-03-02	56.62	56.80	55.58	55.65	1367583
2017-03-03	55.64	56.02	55.27	55.55	804075
2017-03-06	55.23	55.43	54.80	55.04	867054
2017-03-07	55.14	55.78	55.00	55.08	1179925
2017-03-08	55.17	55.59	54.62	54.63	999420
2017-03-09	54.36	54.52	52.91	53.52	2035490
2017-03-10	54.07	54.76	54.04	54.70	1108668
2017-03-13	54.66	55.42	54.50	54.70	1036634
2017-03-14	54.06	54.47	53.22	54.09	889112
2017-03-15	54.23	54.78	53.68	54.53	1763320
2017-03-16	54.85	54.95	53.93	54.02	918832
2017-03-17	54.16	54.16	53.48	53.61	1257150
2017-03-20	53.56	53.71	53.02	53.27	793463
2017-03-21	53.69	53.69	52.10	52.54	1561845
2017-03-22	52.49	53.00	52.18	52.57	1017564
2017-03-23	52.68	53.08	52.48	52.77	1271904
2017-03-24	52.75	53.08	51.28	51.44	1701873
2017-03-27	50.42	51.54	49.85	51.39	1858981
2017-03-28	51.38	52.43	51.36	51.92	1041332
2017-03-29	51.85	52.90	51.66	52.37	1355545
2017-03-30	52.47	53.32	52.25	52.70	830738
2017-03-31	52.36	53.20	52.26	52.62	1432745
2017-04-03	52.73	52.93	51.46	51.82	1300578
2017-04-04	51.70	52.16	51.66	51.97	816262
2017-04-05	52.43	53.03	51.65	51.80	1467415
2017-04-06	51.89	52.73	51.82	52.32	703289
2017-04-07	52.32	52.67	51.88	51.90	1014496
2017-04-10	52.19	52.97	51.95	52.73	1026846
2017-04-11	52.67	52.88	52.16	52.74	799568
2017-04-12	52.57	52.57	50.97	51.13	1303929
2017-04-13	50.96	51.40	50.10	50.18	2046716
2017-04-17	50.34	50.79	49.93	50.77	1043664
2017-04-18	50.33	51.05	50.20	50.77	765083
2017-04-19	51.08	51.54	50.51	50.66	841798
2017-04-20	51.06	51.24	50.42	50.49	1662072
2017-04-21	50.44	50.70	49.97	50.58	1113020
2017-04-24	51.58	51.72	51.10	51.50	985468
2017-04-25	51.85	52.31	51.51	52.11	851771
2017-04-26	52.00	52.66	51.80	52.33	913632
2017-04-27	52.29	52.62	51.76	52.33	1139712
2017-04-28	52.37	52.43	51.19	51.32	1491992
2017-05-01	51.52	51.52	50.63	51.20	1071523
2017-05-02	51.29	51.83	51.21	51.79	876701
2017-05-03	51.36	51.64	51.22	51.53	1147031
2017-05-04	51.47	51.68	50.48	50.60	1978051
2017-05-05	48.50	48.54	46.53	48.18	6586650
2017-05-08	48.50	48.66	47.69	47.82	2669706
2017-05-09	47.94	48.56	47.42	48.39	1995450
2017-05-10	48.36	48.47	47.90	48.20	1365759
2017-05-11	48.09	48.21	47.15	47.73	1025603
2017-05-12	47.44	47.44	46.53	46.61	1188929
2017-05-15	46.99	47.41	46.53	46.67	994819
2017-05-16	46.80	46.80	46.20	46.62	1076438
2017-05-17	45.85	46.68	45.57	45.73	1911241
2017-05-18	45.50	45.66	44.94	45.47	1783598
2017-05-19	45.79	46.31	45.58	45.85	1344938
2017-05-22	46.15	46.26	45.76	45.85	1024604
2017-05-23	45.98	46.19	45.54	46.08	668780
2017-05-24	45.96	46.38	45.85	45.97	1212320
2017-05-25	46.09	46.18	45.12	45.31	1072089
2017-05-26	45.25	45.25	44.94	44.98	1267932
2017-05-30	44.81	45.31	44.69	44.82	790184
2017-05-31	44.79	44.92	44.02	44.86	1547302
2017-06-01	45.26	46.19	44.80	46.19	1817461
2017-06-02	46.16	46.17	45.39	45.56	992889
2017-06-05	45.50	45.56	44.80	44.94	1194484
2017-06-06	44.79	45.30	44.35	45.09	946982
2017-06-07	45.06	45.25	44.18	44.41	1418976
2017-06-08	44.43	45.52	44.38	45.22	865570
2017-06-09	45.29	46.43	45.24	46.35	1611588
2017-06-12	46.66	47.46	46.31	46.80	1689618
2017-06-13	46.81	47.38	46.47	46.81	1094165
2017-06-14	46.85	46.99	45.81	46.16	1270711
2017-06-15	45.50	46.13	44.27	44.69	1846343
2017-06-16	44.69	45.18	44.48	45.04	1602095
2017-06-19	45.11	45.42	44.88	45.39	761022
2017-06-20	45.02	45.07	44.49	44.78	854377
2017-06-21	45.00	45.00	43.65	43.77	988626
2017-06-22	43.73	44.38	43.73	43.99	1170262
2017-06-23	44.02	44.17	43.71	44.00	1937908
2017-06-26	44.10	44.76	43.98	44.54	767591
2017-06-27	44.60	45.43	44.50	44.99	910113
2017-06-28	45.40	45.93	45.24	45.37	1079947
2017-06-29	45.58	45.73	44.58	45.07	831029
2017-06-30	45.34	46.18	45.11	45.78	1052878
2017-07-03	46.11	46.78	45.99	46.55	691838
2017-07-05	46.52	46.70	46.02	46.25	2729279
2017-07-06	46.10	46.53	45.11	45.21	1224224
2017-07-07	45.21	45.48	44.62	45.34	1255985
2017-07-10	45.14	45.92	44.96	45.37	919336
2017-07-11	45.37	45.38	44.78	45.27	1108060
2017-07-12	45.67	45.98	45.11	45.48	1020350
2017-07-13	45.34	45.50	44.65	45.22	1674774
2017-07-14	45.35	45.75	45.14	45.16	894959
2017-07-17	45.03	45.85	44.92	45.42	1397295
2017-07-18	45.39	45.39	44.28	44.80	1148169
2017-07-19	44.92	45.78	44.85	45.47	2649047
2017-07-20	45.50	45.76	44.92	45.16	881577
2017-07-21	45.03	45.30	44.48	45.01	1570034
2017-07-24	45.04	45.04	44.42	44.72	916292
2017-07-25	45.28	46.18	45.03	45.68	1513254
2017-07-26	45.71	45.73	45.12	45.36	864491
2017-07-27	45.38	45.66	45.18	45.52	997786
2017-07-28	45.36	45.45	44.30	44.58	1395576
2017-07-31	44.63	44.74	41.78	43.43	4408406
2017-08-01	43.62	44.05	42.95	43.89	1681240
2017-08-02	43.79	44.14	43.59	43.84	1468383
2017-08-03	43.61	44.16	43.17	43.86	1856152
2017-08-04	40.67	41.16	38.78	40.06	8168038
2017-08-07	39.91	40.15	39.17	39.18	3167398
2017-08-08	39.13	39.86	39.07	39.19	2721634
2017-08-09	39.17	39.51	38.63	39.15	2792670
2017-08-10	38.77	39.23	38.42	38.81	2595619
2017-08-11	38.64	39.37	38.59	39.07	1663589
2017-08-14	39.32	39.61	39.15	39.28	1632901
2017-08-15	39.26	39.49	38.55	38.65	2243704
2017-08-16	38.97	39.13	38.40	38.44	1512311
2017-08-17	38.32	38.62	37.74	37.77	1532061
2017-08-18	37.66	38.05	37.40	37.67	1722442
2017-08-21	37.69	37.82	37.04	37.23	2317197
2017-08-22	37.40	37.78	37.21	37.62	1994727
2017-08-23	37.45	37.81	37.25	37.58	903097
2017-08-24	37.59	37.70	37.37	37.44	1483752
2017-08-25	37.66	38.02	37.51	37.77	1071178
2017-08-28	38.06	38.20	37.54	37.70	1997038
2017-08-29	37.42	38.32	37.39	38.25	1606572
2017-08-30	38.12	39.59	37.61	38.42	2182816
2017-08-31	38.73	38.96	38.11	38.57	2484837
2017-09-01	38.70	39.13	38.51	38.61	1640269
2017-09-05	38.60	38.74	38.04	38.35	1147997
2017-09-06	38.39	38.68	38.15	38.62	1095027
2017-09-07	38.67	39.10	38.28	38.96	1934429
2017-09-08	38.87	39.31	38.55	39.10	1108275
2017-09-11	39.28	39.62	39.12	39.34	804539
2017-09-12	39.48	40.35	39.48	40.00	1160014
2017-09-13	39.93	40.26	39.76	40.14	828444
2017-09-14	40.14	40.45	39.93	40.40	1089503
2017-09-15	40.45	40.72	40.00	40.43	1488381
2017-09-18	40.51	40.87	40.11	40.20	1323352
2017-09-19	40.26	40.61	40.13	40.49	937366
2017-09-20	40.65	41.22	40.47	40.98	1152637
2017-09-21	40.93	41.23	40.81	41.10	1879160
2017-09-22	41.08	41.13	40.72	40.93	1932260
2017-09-25	40.74	41.62	40.70	41.61	1257769
2017-09-26	41.60	42.06	41.47	41.84	1184822
2017-09-27	41.90	42.26	41.78	42.10	1300848
2017-09-28	42.10	42.25	41.71	42.14	1450943
2017-09-29	42.06	42.24	41.97	42.10	1638657
2017-10-02	42.01	43.12	42.00	43.06	1669819
2017-10-03	42.97	43.06	42.45	42.81	1515981
2017-10-04	42.82	43.45	42.67	42.95	2503827
2017-10-05	42.93	43.25	42.81	43.10	1322557
2017-10-06	42.79	43.10	42.53	42.92	1477209
2017-10-09	43.10	43.10	42.46	42.59	20983231
2017-10-10	42.84	42.92	42.48	42.55	888998
2017-10-11	42.47	42.66	42.30	42.61	2305374
2017-10-12	42.49	42.63	42.40	42.61	751875
2017-10-13	42.94	42.99	42.57	42.61	736111
2017-10-16	42.80	42.94	42.55	42.57	1102859
2017-10-17	42.67	42.80	42.42	42.54	1341681
2017-10-18	42.51	42.71	42.45	42.55	965633
2017-10-19	42.41	43.06	42.27	43.06	1577325
2017-10-20	43.29	43.45	43.03	43.19	1142758
2017-10-23	43.24	43.24	42.50	42.58	1898983
2017-10-24	42.59	42.74	42.53	42.72	1203035
2017-10-25	42.67	42.74	42.44	42.50	1398583
2017-10-26	42.65	42.99	42.55	42.69	716612
2017-10-27	42.50	42.88	42.49	42.74	836846
2017-10-30	42.64	43.04	42.50	42.99	1347420
2017-10-31	43.14	43.54	42.91	43.09	1435883
2017-11-01	43.43	44.15	43.14	43.94	2118948
2017-11-02	43.88	44.52	43.84	44.46	2246113
2017-11-03	44.56	46.94	44.56	46.86	2725777
2017-11-06	47.07	48.66	47.07	48.57	2488873
2017-11-07	48.70	48.77	47.98	48.08	1661624
2017-11-08	47.97	48.35	47.28	47.62	1841272
2017-11-09	47.18	47.45	46.85	47.05	1664754
2017-11-10	47.00	47.32	46.87	47.04	895273
2017-11-13	46.96	47.04	46.23	46.68	1200864
2017-11-14	46.43	46.43	45.47	45.66	1235561
2017-11-15	45.54	45.62	45.00	45.27	1162569
2017-11-16	45.40	46.53	45.34	46.42	3357696
2017-11-17	46.45	46.82	46.38	46.70	1337210
2017-11-20	46.60	47.23	46.48	46.78	1322080
2017-11-21	46.99	47.84	46.90	47.56	1411139
2017-11-22	47.78	47.81	47.10	47.26	2030082
2017-11-24	47.41	47.44	46.80	46.89	601107
2017-11-27	46.79	47.13	46.50	46.93	1008515
2017-11-28	46.96	47.69	46.82	47.64	1847909
2017-11-29	47.70	48.75	47.68	48.20	1280800
2017-11-30	48.23	48.75	48.04	48.41	1477278
2017-12-01	48.46	48.93	47.52	48.46	1100914
2017-12-04	48.91	50.38	48.82	49.39	1952783
2017-12-05	49.34	49.37	48.75	48.86	1398355
2017-12-06	48.79	49.52	48.77	49.15	1020233
2017-12-07	48.98	49.65	48.98	49.54	1105181
2017-12-08	49.92	50.40	49.50	50.38	972203
2017-12-11	50.39	50.39	49.82	50.13	1402039
2017-12-12	50.24	50.73	50.17	50.43	970336
2017-12-13	50.29	50.48	49.89	50.03	1095613
2017-12-14	50.10	50.16	49.75	49.87	1201631
2017-12-15	50.05	50.92	50.05	50.45	1988083
2017-12-18	50.89	50.93	50.32	50.84	852754
2017-12-19	50.84	51.44	50.60	50.62	1125431
2017-12-20	50.82	51.18	50.42	50.90	834502
2017-12-21	50.96	51.40	50.55	51.26	1247996
2017-12-22	51.28	51.30	50.52	51.07	479478
2017-12-26	51.10	51.47	50.97	51.45	601366
2017-12-27	51.48	51.50	51.19	51.45	793094
2017-12-28	51.69	51.79	51.30	51.76	484286
2017-12-29	51.73	52.03	51.39	51.65	1063712
2018-01-02	51.80	52.43	51.78	52.33	1017553
2018-01-03	53.13	53.29	52.71	53.10	1200021
2018-01-04	53.32	53.50	52.75	53.26	833153
2018-01-05	53.34	53.52	52.93	53.41	973700
2018-01-08	53.33	53.82	52.87	53.78	1148890
2018-01-09	53.76	53.93	53.37	53.81	939288
2018-01-10	53.62	54.07	53.50	54.06	1176057
2018-01-11	54.19	56.19	54.14	56.15	1691531
2018-01-12	56.39	57.29	56.17	57.07	2108958
2018-01-16	57.38	58.26	57.17	58.03	1905746
2018-01-17	58.36	58.43	57.72	58.13	1482360
2018-01-18	59.34	60.50	59.01	60.06	2508134
2018-01-19	60.11	60.61	58.83	60.43	1776241
2018-01-22	60.38	61.57	60.14	61.29	2406801
2018-01-23	61.22	61.88	60.90	61.46	1981341
2018-01-24	61.72	62.09	60.97	61.28	2799838
2018-01-25	61.70	61.75	60.61	61.22	1482684
2018-01-26	61.27	61.55	60.96	61.53	953916
2018-01-29	61.36	62.05	61.36	61.61	941338
2018-01-30	61.18	61.27	60.07	60.37	1255389
2018-01-31	60.94	61.40	60.27	60.70	1128746
2018-02-01	60.43	61.03	60.16	60.44	1004841
2018-02-02	59.93	60.03	58.61	58.79	2243326
2018-02-05	58.29	58.95	56.02	56.25	2442975
2018-02-06	55.90	57.49	55.30	57.16	2461916
2018-02-07	56.88	57.86	56.88	57.04	1465541
2018-02-08	56.99	57.03	55.30	55.31	2284484
2018-02-09	56.10	56.46	53.22	55.01	1963391
2018-02-12	55.35	56.80	55.10	56.31	1549137
2018-02-13	55.90	56.36	55.33	55.82	1644516
2018-02-14	55.39	57.48	55.22	57.37	1069105
2018-02-15	58.00	58.73	57.01	57.85	885514
2018-02-16	57.68	58.44	57.18	57.63	1368501
2018-02-20	57.48	58.60	57.17	58.04	1933102
2018-02-21	59.70	59.99	57.37	57.43	3068216
2018-02-22	57.89	59.57	57.70	58.11	1688324
2018-02-23	58.52	58.57	56.84	58.15	1287372
2018-02-26	58.24	58.69	57.66	58.58	1141538
2018-02-27	58.70	59.34	57.80	57.59	1296465
2018-02-28	57.71	58.10	56.90	56.90	1599940
2018-03-01	56.83	57.21	55.26	55.78	1615058
2018-03-02	55.24	56.78	54.94	56.59	1230304
2018-03-05	56.24	57.45	56.20	57.06	1054697
2018-03-06	57.29	57.74	56.97	57.57	1180877
2018-03-07	57.00	57.72	56.49	57.66	1343056
2018-03-08	57.79	57.91	56.34	57.17	1421514
2018-03-09	57.51	58.68	57.36	58.52	975156
2018-03-12	58.50	58.88	58.18	58.28	987683
2018-03-13	58.48	58.82	57.70	57.83	583217
2018-03-14	58.13	58.24	57.31	57.50	657835
2018-03-15	57.54	57.87	56.95	57.31	864736
2018-03-16	57.41	58.21	57.11	57.64	1592789
2018-03-19	57.55	57.55	56.43	56.84	957321
2018-03-20	57.22	57.63	57.14	57.18	613463
2018-03-21	57.30	59.18	57.06	58.30	1097413
2018-03-22	57.61	57.87	55.87	55.90	1269443
2018-03-23	56.12	56.40	54.70	54.85	1120997
2018-03-26	55.71	56.44	54.96	56.32	895649
2018-03-27	56.55	57.02	55.39	55.76	938066
2018-03-28	55.90	56.42	55.56	55.85	728004
2018-03-29	55.97	57.58	55.97	57.22	1137126
2018-04-02	56.97	57.06	55.19	55.97	1025857
2018-04-03	56.29	57.30	55.98	57.26	762408
2018-04-04	55.97	58.11	55.90	58.03	866863
2018-04-05	58.35	58.95	58.18	58.54	832061
2018-04-06	57.90	58.26	55.91	56.72	1065295
2018-04-09	57.08	57.83	56.79	56.90	605633
2018-04-10	57.80	58.85	57.53	58.56	761796
2018-04-11	57.97	59.12	57.97	58.77	770874
2018-04-12	59.20	59.80	58.47	58.62	1978484
2018-04-13	58.76	58.88	57.66	57.92	1105169
2018-04-16	58.34	58.35	57.84	57.96	1110884
2018-04-17	58.20	58.78	58.01	58.67	940295
2018-04-18	58.72	59.66	58.62	59.39	1343905
2018-04-19	59.39	59.80	59.02	59.15	657596
2018-04-20	59.21	59.31	58.22	58.58	1661491
2018-04-23	58.67	61.64	58.65	61.48	2221950
2018-04-24	61.75	62.08	59.17	59.73	1832193
2018-04-25	59.55	60.37	59.32	59.64	1525362
2018-04-26	59.75	59.77	58.86	59.46	1060300
2018-04-27	59.47	60.75	59.45	60.22	1292694
2018-04-30	60.24	60.69	58.92	58.95	1054684
2018-05-01	59.04	59.39	58.07	59.04	875776
2018-05-02	59.06	59.45	58.68	58.74	1302693
2018-05-03	58.44	59.37	57.83	58.99	1223861
2018-05-04	47.14	48.65	45.58	45.76	12390583
2018-05-07	45.22	45.22	43.86	44.49	6302667
2018-05-08	44.36	45.84	44.04	44.67	3163816
2018-05-09	46.05	46.67	45.34	45.42	3487992
2018-05-10	45.47	46.60	45.33	46.36	2116288
2018-05-11	46.40	46.71	46.12	46.55	1625413
2018-05-14	46.55	47.11	46.34	46.84	1624717
2018-05-15	46.76	48.59	46.68	48.48	3374060
2018-05-16	48.61	49.99	48.61	49.25	2727813
2018-05-17	48.84	49.82	48.84	49.78	2505214
2018-05-18	49.78	50.15	49.34	49.90	2369474
2018-05-21	50.10	50.67	49.89	50.12	1946550
2018-05-22	49.88	50.37	49.82	50.13	1479804
2018-05-23	49.72	49.97	48.40	49.02	2151716
2018-05-24	48.79	49.18	48.25	48.75	1484825
2018-05-25	48.30	48.66	48.04	48.53	1102959
2018-05-29	48.11	48.51	47.77	48.39	1225640
2018-05-30	48.72	49.63	48.52	49.35	1091411
2018-05-31	49.01	49.27	48.45	48.74	1871902
2018-06-01	49.06	49.35	48.73	49.00	1675663
2018-06-04	49.09	49.53	48.51	48.77	973208
2018-06-05	48.86	49.33	48.70	49.11	1899788
2018-06-06	49.12	49.65	48.86	49.61	1727655
2018-06-07	49.82	50.00	49.24	49.67	1054286
2018-06-08	49.58	50.35	49.45	50.34	780439
2018-06-11	50.25	50.54	50.12	50.33	836277
2018-06-12	50.46	50.51	49.51	49.82	1010592
2018-06-13	49.91	49.94	49.44	49.44	1316230
2018-06-14	49.45	49.63	48.68	48.89	1400104
2018-06-15	48.85	48.90	48.19	48.68	2344312
2018-06-18	48.38	50.24	48.38	49.71	1373886
2018-06-19	49.20	49.41	48.17	49.21	721424
2018-06-20	49.31	49.88	48.85	49.69	714890
2018-06-21	49.50	49.50	48.44	48.69	923637
2018-06-22	49.42	49.85	48.98	49.52	1322529
2018-06-25	49.10	49.33	48.16	48.50	940040
2018-06-26	48.61	49.15	48.10	48.72	969112
2018-06-27	48.92	49.71	48.44	48.48	1011129
2018-06-28	48.41	48.44	47.61	48.20	1519268
2018-06-29	48.60	49.57	48.59	48.78	828296
2018-07-02	48.30	48.76	47.91	48.59	1194022
2018-07-03	49.13	49.13	48.29	48.41	417250
2018-07-05	48.80	48.85	48.40	48.73	1012735
2018-07-06	48.61	49.26	48.31	49.05	860041
2018-07-09	49.11	49.77	49.03	49.69	1151595
2018-07-10	49.72	50.25	49.39	49.76	918464
2018-07-11	49.28	49.41	48.83	48.84	647796
2018-07-12	49.28	49.28	48.44	48.89	614612
2018-07-13	48.99	49.54	48.64	49.45	1147194
2018-07-16	49.40	49.53	47.94	48.09	1450040
2018-07-17	47.98	48.63	47.90	48.39	1224840
2018-07-18	48.30	49.19	48.06	49.10	1442375
2018-07-19	48.72	49.56	48.48	49.32	679754
2018-07-20	49.13	49.17	48.61	48.92	863751
2018-07-23	48.87	49.01	48.50	48.74	629858
2018-07-24	49.02	49.73	49.02	49.59	1347844
2018-07-25	49.47	50.50	49.22	50.41	1293533
2018-07-26	50.38	51.92	50.16	50.59	1746781
2018-07-27	50.67	51.08	50.26	50.40	1150301
2018-07-30	50.50	51.22	50.36	50.71	739667
2018-07-31	51.00	51.50	50.87	51.25	1019914
2018-08-01	50.84	51.35	50.46	51.09	1430411
2018-08-02	50.65	51.79	50.08	51.70	1913917
2018-08-03	53.97	56.01	53.43	55.65	2789975
2018-08-06	55.65	57.05	55.25	56.29	2182998
2018-08-07	56.85	57.00	55.64	56.35	1584996
2018-08-08	56.17	56.46	55.61	56.33	1003806
2018-08-09	56.38	56.80	56.07	56.14	950317
2018-08-10	55.59	56.00	55.25	55.66	743695
2018-08-13	56.53	56.70	55.13	55.42	1296226
2018-08-14	55.62	56.56	55.53	56.28	1130516
2018-08-15	55.74	56.10	54.60	55.22	1337322
2018-08-16	55.34	56.22	55.20	55.86	830690
2018-08-17	56.51	57.01	55.83	56.82	1152759
2018-08-20	56.87	57.19	56.69	57.00	1203971
2018-08-21	57.21	57.83	57.18	57.62	1676822
2018-08-22	57.60	57.89	57.30	57.51	1030222
2018-08-23	57.50	57.61	57.14	57.56	566576
2018-08-24	57.73	57.86	57.30	57.70	964173
2018-08-27	58.00	58.80	57.82	58.63	1020454
2018-08-28	58.63	58.94	58.01	58.28	1034305
2018-08-29	58.23	58.49	56.00	58.33	848032
2018-08-30	58.11	58.42	57.45	57.54	686669
2018-08-31	57.08	57.60	57.00	57.41	1178229
2018-09-04	57.42	57.42	56.32	56.55	1418359
2018-09-05	56.28	56.98	56.09	56.92	1222541
2018-09-06	57.00	57.24	56.34	56.38	1237233
2018-09-07	56.03	56.35	55.64	56.11	846389
2018-09-10	56.31	57.31	56.31	56.97	1135294
2018-09-11	56.67	57.46	56.63	57.15	785396
2018-09-12	57.24	57.80	57.01	57.62	559330
2018-09-13	58.00	58.70	57.31	57.45	757298
2018-09-14	57.25	58.06	56.76	57.84	735776
2018-09-17	58.06	58.44	57.52	57.63	678560
2018-09-18	57.90	58.80	57.90	58.57	801580
2018-09-19	58.57	59.24	58.43	58.90	1109202
2018-09-20	59.37	59.99	58.83	59.00	781804
2018-09-21	59.19	59.80	59.10	59.43	1170158
2018-09-24	59.37	59.80	58.74	59.06	672647
2018-09-25	59.14	59.34	58.54	58.62	797207
2018-09-26	58.64	58.89	58.08	58.15	726515
2018-09-27	58.33	58.84	58.09	58.37	646328
2018-09-28	58.46	58.78	58.01	58.10	2180489
2018-10-01	58.64	59.14	58.39	58.61	1808485
2018-10-02	59.16	60.60	59.03	60.25	1750294
2018-10-03	60.37	60.49	59.18	59.54	1516225
2018-10-04	59.42	59.76	58.77	59.11	1070033
2018-10-05	59.08	59.29	58.31	58.72	778299
2018-10-08	58.48	59.75	58.34	59.33	2480147
2018-10-09	59.26	59.44	58.63	58.71	1302919
2018-10-10	58.75	58.75	56.08	56.22	1484149
2018-10-11	47.51	50.00	46.12	46.53	6788188
2018-10-12	47.08	47.09	45.59	46.71	3620043
2018-10-15	46.52	46.79	45.07	45.23	2137091
2018-10-16	45.54	46.95	45.32	46.87	2579092
2018-10-17	46.83	47.02	46.26	46.74	2431304
2018-10-18	47.12	48.44	46.38	46.79	2076492
2018-10-19	47.02	47.22	46.40	46.66	1915980
2018-10-22	46.99	46.99	46.00	46.22	1654327
2018-10-23	45.09	45.38	44.21	44.98	1347165
2018-10-24	45.07	45.21	42.51	42.61	1937393
2018-10-25	43.02	44.07	42.92	43.61	1389998
2018-10-26	42.86	44.78	42.22	44.16	2301144
2018-10-29	44.71	44.71	42.66	43.40	2910800
2018-10-30	43.49	44.65	43.12	44.53	1552537
2018-10-31	45.45	45.89	43.84	43.86	2212902
2018-11-01	44.06	44.96	43.75	44.83	2197142
2018-11-02	43.56	46.97	43.56	45.97	3005319
2018-11-05	46.57	47.95	46.46	47.33	3409268
2018-11-06	47.13	48.74	47.13	48.17	1815909
2018-11-07	49.26	49.45	48.06	49.21	1607232
2018-11-08	49.21	49.45	48.09	48.23	1248310
2018-11-09	47.65	47.89	46.50	46.60	2097145
2018-11-12	46.63	46.74	44.91	45.02	1755228
2018-11-13	45.21	45.59	43.98	44.50	1733409
2018-11-14	45.15	46.32	44.65	44.75	2092740
2018-11-15	44.35	46.51	44.31	45.77	3428116
2018-11-16	45.60	46.97	44.58	44.67	2914434
2018-11-19	44.41	44.62	42.90	43.65	2368507
2018-11-20	42.88	42.91	41.30	41.40	2997901
2018-11-21	41.84	42.20	41.52	41.66	1620759
2018-11-23	41.00	41.03	40.18	40.21	842776
2018-11-26	40.67	41.80	40.51	41.22	1964569
2018-11-27	40.97	41.49	40.28	40.71	1385281
2018-11-28	40.90	41.87	40.14	41.80	2000949
2018-11-29	41.85	41.98	40.89	41.08	1334633
2018-11-30	41.06	41.37	40.60	40.93	2661283
2018-12-03	41.80	42.18	40.99	41.36	1760571
2018-12-04	41.26	41.35	38.39	38.76	2087783
2018-12-06	37.60	37.70	35.65	37.34	3351233
2018-12-07	37.57	38.20	36.23	36.53	3086326
2018-12-10	36.51	36.52	35.20	35.71	2006691
2018-12-11	36.42	36.58	33.72	33.80	4916455
2018-12-12	34.37	34.87	33.96	34.11	2839759
2018-12-13	34.37	34.57	33.47	33.53	2587421
2018-12-14	33.05	33.90	32.71	32.90	1641593
2018-12-17	32.85	33.31	32.33	32.58	1966575
2018-12-18	32.70	33.19	32.22	32.38	2026613
2018-12-19	32.39	33.70	31.79	31.94	2520832
2018-12-20	31.86	32.32	30.61	31.05	1869878
2018-12-21	31.24	31.70	30.08	30.23	3877810
2018-12-24	29.95	30.82	29.78	29.99	1197564
2018-12-26	30.15	32.32	30.01	32.31	2421588
2018-12-27	31.25	32.15	30.55	32.15	2434982
2018-12-28	32.31	32.47	31.61	31.83	2152032
2018-12-31	31.96	32.55	31.66	32.20	1780061
2019-01-02	31.66	33.09	31.35	32.94	1485602
2019-01-03	32.89	33.10	32.00	32.37	2114902
2019-01-04	33.12	34.21	32.84	34.12	2435264
2019-01-07	34.00	35.13	33.71	34.91	2203763
2019-01-08	35.22	35.83	35.02	35.29	1472247
2019-01-09	35.54	36.20	35.12	35.80	1711951
2019-01-10	35.45	36.13	35.22	36.12	1336099
2019-01-11	35.80	36.88	35.46	36.64	2968782
2019-01-14	36.03	37.15	35.75	36.69	2136547
2019-01-15	36.89	36.91	36.30	36.50	1072731
2019-01-16	36.40	36.78	36.27	36.44	946877
2019-01-17	36.44	37.63	36.33	37.35	999540
2019-01-18	37.77	38.60	37.71	38.53	1963538
2019-01-22	38.22	38.63	36.78	37.00	2175606
2019-01-23	37.18	37.48	36.16	36.49	1045016
2019-01-24	36.40	37.23	36.40	36.82	1571038
2019-01-25	37.12	37.62	37.08	37.32	1573878
2019-01-28	36.77	37.02	36.04	36.43	2661000
2019-01-29	36.45	36.72	36.20	36.24	1923470
2019-01-30	36.50	36.73	35.53	36.27	2622104
2019-01-31	36.44	36.86	36.05	36.57	2328744
2019-02-01	36.56	36.91	36.27	36.32	1063595
2019-02-04	36.22	36.44	35.69	36.20	1807297
2019-02-05	36.08	36.61	35.38	35.73	2865639
2019-02-06	35.83	36.33	35.39	36.17	1897653
2019-02-07	36.00	36.06	34.55	34.76	1699926
2019-02-08	34.53	34.85	33.50	34.48	2371053
2019-02-11	34.41	34.43	33.92	34.40	1606674
2019-02-12	34.82	37.12	34.82	36.64	3032355
2019-02-13	36.64	37.17	36.11	36.12	2152631
2019-02-14	35.93	36.06	35.45	35.69	1895701
2019-02-15	35.65	36.64	35.64	36.31	2058891
2019-02-19	36.01	37.15	35.87	37.00	1858118
2019-02-20	37.22	38.06	36.78	37.70	3509871
2019-02-21	37.62	38.13	37.50	37.82	2940753
2019-02-22	38.13	39.00	37.25	38.39	3689242
2019-02-25	38.85	38.87	37.83	37.96	2874964
2019-02-26	38.06	38.82	38.04	38.30	1885298
2019-02-27	38.04	38.50	37.58	38.40	1572056
2019-02-28	38.39	38.39	37.46	37.39	1393441
2019-03-01	37.90	38.42	37.41	37.44	1632498
2019-03-04	37.84	38.17	37.30	37.68	1708388
2019-03-05	37.76	37.94	37.28	37.43	1272563
2019-03-06	37.29	37.52	36.80	36.80	1134776
2019-03-07	36.72	36.82	35.90	36.37	1376301
2019-03-08	35.84	36.54	35.71	36.52	1648289
2019-03-11	36.46	37.41	36.40	37.18	1294774
2019-03-12	37.31	37.53	37.05	37.28	1428428
2019-03-13	37.54	38.02	37.26	37.80	1359897
2019-03-14	37.80	37.94	37.47	37.58	1024524
2019-03-15	37.71	38.14	37.59	37.74	1792340
2019-03-18	37.80	38.41	37.70	38.10	1045819
2019-03-19	38.35	38.98	37.56	37.69	1531046
2019-03-20	37.55	37.68	36.71	37.10	874742
2019-03-21	36.92	37.84	36.92	37.54	858327
2019-03-22	37.34	37.36	35.57	35.59	1070474
2019-03-25	35.46	35.81	35.02	35.49	1016179
2019-03-26	35.77	36.08	35.27	35.96	1414317
2019-03-27	35.93	36.36	35.77	36.06	1212346
2019-03-28	36.27	36.89	36.11	36.68	1046723
2019-03-29	37.11	37.57	36.68	36.80	1198188
2019-04-01	37.15	38.78	37.15	38.64	1761767
2019-04-02	38.63	38.70	38.06	38.50	1268153
2019-04-03	38.78	39.31	38.72	38.94	1501727
2019-04-04	38.88	39.95	38.88	39.89	1910218
2019-04-05	39.82	40.54	39.74	40.53	1747763
2019-04-08	40.31	40.56	39.92	40.23	926380
2019-04-09	39.85	39.85	39.02	39.21	807101
2019-04-10	39.36	39.95	39.08	39.74	941820
2019-04-11	39.79	40.93	39.73	40.87	1380129
2019-04-12	41.24	41.67	40.76	41.18	793304
2019-04-15	40.74	41.36	40.49	40.51	1422075
2019-04-16	40.58	40.85	40.32	40.56	1205297
2019-04-17	40.85	41.18	40.53	40.71	1465237
2019-04-18	40.80	41.11	40.51	41.05	909019
2019-04-22	41.05	41.40	40.86	41.35	1315529
2019-04-23	41.23	41.91	41.03	41.56	824799
2019-04-24	41.51	41.66	41.14	41.15	736676
2019-04-25	40.91	40.91	39.87	39.87	746985
2019-04-26	39.86	39.95	39.28	39.74	1692312
2019-04-29	39.86	40.06	39.49	39.60	719921
2019-04-30	39.48	39.85	38.93	39.73	1123142
2019-05-01	39.94	40.34	39.12	39.15	1157995
2019-05-02	29.10	31.34	28.00	29.72	15276166
2019-05-03	30.08	30.12	28.10	29.32	8534582
2019-05-06	28.52	29.42	28.21	29.01	4434783
2019-05-07	28.38	29.56	28.38	29.53	3653735
2019-05-08	29.51	29.63	28.98	29.26	6136108
2019-05-09	29.02	29.94	28.60	29.91	3230537
2019-05-10	29.91	30.77	29.61	30.73	2570193
2019-05-13	30.01	30.16	29.24	29.53	2118239
2019-05-14	29.58	30.40	29.57	29.91	1758650
2019-05-15	29.58	29.93	29.28	29.70	1688408
2019-05-16	29.78	29.98	29.49	29.50	3595931
2019-05-17	29.20	30.02	29.12	29.61	2264650
2019-05-20	29.44	29.64	29.29	29.47	1684035
2019-05-21	29.50	30.16	29.41	30.15	1598651
2019-05-22	29.98	29.98	29.38	29.48	1097916
2019-05-23	29.01	29.12	28.61	28.85	1874122
2019-05-24	29.03	29.24	28.74	29.04	1843869
2019-05-28	29.11	29.17	28.47	28.53	2184616
2019-05-29	28.57	29.12	28.34	28.76	3606819
2019-05-30	28.76	29.30	28.71	28.55	3122761
2019-05-31	28.17	28.35	27.70	27.72	3211960
2019-06-03	27.75	28.70	27.69	28.20	36297990
2019-06-04	28.44	29.16	28.23	29.15	3558641
2019-06-05	29.34	29.64	28.79	29.44	3320559
2019-06-06	29.40	29.74	29.11	29.40	1710618
2019-06-07	29.50	29.76	29.15	29.39	1377842
2019-06-10	29.68	29.93	29.38	29.43	883651
2019-06-11	29.82	30.15	29.70	29.83	1650133
2019-06-12	29.59	29.79	29.17	29.38	1991667
2019-06-13	29.58	30.45	29.54	30.40	4353334
2019-06-14	30.28	30.28	29.29	29.31	2516678
2019-06-17	29.35	30.26	29.16	29.92	2526609
2019-06-18	30.17	31.11	30.00	31.09	1824625
2019-06-19	31.24	31.44	30.57	30.86	1300341
2019-06-20	31.44	31.76	31.14	31.55	1005229
2019-06-21	31.25	32.27	30.89	32.06	2948343
2019-06-24	31.99	32.25	31.05	31.11	1736049
2019-06-25	31.09	31.90	31.09	31.70	1988830
2019-06-26	32.01	32.73	31.98	32.40	2928910
2019-06-27	32.50	33.07	32.49	32.96	2203027
2019-06-28	33.07	33.73	32.81	33.69	2472935
2019-07-01	34.28	34.43	33.04	33.33	1525562
2019-07-02	33.10	33.22	32.05	32.07	1554031
2019-07-03	32.31	32.32	31.78	32.25	638076
2019-07-05	31.98	32.39	31.85	32.37	754349
2019-07-08	32.11	32.47	31.60	31.71	860663
2019-07-09	31.48	31.68	31.28	31.60	825156
2019-07-10	31.86	32.10	31.54	31.89	876302
2019-07-11	32.05	32.10	31.51	31.92	630650
2019-07-12	31.99	32.99	31.88	32.88	871961
2019-07-15	32.96	33.15	32.39	33.12	2177595
2019-07-16	33.10	33.49	32.85	32.89	1079292
2019-07-17	32.85	32.85	32.11	32.12	984607
2019-07-18	31.93	31.93	30.79	30.94	1661922
2019-07-19	31.18	32.05	30.99	31.69	1149479
2019-07-22	31.62	32.36	31.62	31.81	1240238
2019-07-23	32.12	32.57	32.06	32.54	1047407
2019-07-24	32.30	33.23	32.30	33.18	1190280
2019-07-25	33.28	33.45	32.78	32.87	882469
2019-07-26	32.82	33.09	32.57	32.95	1125158
2019-07-29	32.95	33.22	32.66	32.74	1109018
2019-07-30	32.19	33.04	31.05	33.02	1706398
2019-07-31	32.95	33.67	32.25	32.51	1719407
2019-08-01	32.40	32.51	30.34	30.91	2332082
2019-08-02	26.74	27.78	22.10	22.67	10348651
2019-08-05	22.21	22.40	21.07	21.09	5571549
2019-08-06	21.38	21.89	20.07	20.75	6925767
2019-08-07	20.35	20.47	19.79	20.14	6340159
2019-08-08	20.32	20.55	19.80	20.02	4852931
2019-08-09	20.00	20.08	19.18	19.41	2567521
2019-08-12	19.17	19.26	18.24	18.33	1970615
2019-08-13	18.30	18.98	18.03	18.40	3938490
2019-08-14	18.00	18.20	16.97	17.55	3752042
2019-08-15	17.59	17.73	16.52	16.80	4668943
2019-08-16	16.88	17.41	16.79	17.38	5846263
2019-08-19	17.74	17.97	17.32	17.47	3574281
2019-08-20	17.42	17.49	16.54	17.05	2461677
2019-08-21	17.26	17.58	17.14	17.35	2436288
2019-08-22	17.50	18.02	17.48	17.65	3121636
2019-08-23	17.43	17.70	16.98	17.07	2940861
2019-08-26	17.29	17.37	16.84	16.92	1955468
2019-08-27	17.10	17.15	16.25	16.35	3756960
2019-08-28	16.29	17.13	16.26	16.84	2133637
2019-08-29	17.00	17.63	16.95	17.30	2118223
2019-08-30	17.58	17.92	17.40	17.67	2698686
2019-09-03	17.31	17.77	17.01	17.68	3002385
2019-09-04	17.99	18.97	17.97	18.86	2967301
2019-09-05	19.14	19.84	19.06	19.64	3057634
2019-09-06	19.51	19.70	19.24	19.34	2109803
2019-09-09	19.58	20.51	19.47	20.44	2978953
2019-09-10	20.53	20.85	20.19	20.75	2333837
2019-09-11	20.78	21.29	20.05	21.21	2064340
2019-09-12	21.23	21.97	20.41	21.83	3000075
2019-09-13	22.20	22.49	20.89	20.96	4820729
2019-09-16	21.61	22.14	20.90	21.91	2268435
2019-09-17	21.61	21.90	21.10	21.53	2296960
2019-09-18	21.20	21.60	20.70	20.83	1976276
2019-09-19	20.94	21.35	20.76	20.91	1606896
2019-09-20	20.99	21.08	19.33	20.15	4377007
2019-09-23	19.71	20.88	19.49	20.70	2074117
2019-09-24	20.70	20.76	18.33	18.95	4647861
2019-09-25	18.84	19.38	18.40	19.18	2391190
2019-09-26	18.92	18.92	18.24	18.29	1587275
2019-09-27	18.29	18.75	18.21	18.56	2194178
2019-09-30	18.59	19.21	18.45	19.13	2147300
2019-10-01	19.27	19.55	18.02	18.20	2102847
2019-10-02	17.90	18.20	17.45	17.80	1702426
2019-10-03	17.67	18.13	17.45	18.04	1801659
2019-10-04	18.08	18.38	17.96	18.32	1529882
2019-10-07	18.32	18.58	18.07	18.18	1240366
2019-10-08	17.87	17.87	17.25	17.52	1717207
2019-10-09	17.76	17.84	17.47	17.67	1355951
2019-10-10	17.79	18.33	17.69	17.92	1680420
2019-10-11	18.33	19.36	18.33	18.86	2473475
2019-10-14	18.75	18.89	18.16	18.88	2596061
2019-10-15	19.00	19.45	18.72	19.16	1614733
2019-10-16	18.97	19.51	18.88	19.00	1307873
2019-10-17	19.12	19.31	18.95	19.25	1502936
2019-10-18	19.09	19.35	18.86	19.06	1765280
2019-10-21	19.30	19.92	19.10	19.52	1494409
2019-10-22	19.54	19.90	18.98	19.80	1551256
2019-10-23	19.75	19.87	19.31	19.69	2573685
2019-10-24	19.70	19.83	19.16	19.50	1664920
2019-10-25	19.48	20.01	19.35	19.84	1929044
2019-10-28	20.04	20.30	19.73	19.87	1579473
2019-10-29	19.64	19.84	19.40	19.66	2258595
2019-10-30	19.69	19.72	19.21	19.37	2487738
2019-10-31	17.82	18.31	16.00	16.11	5711517
2019-11-01	16.35	18.61	16.10	18.59	4200284
2019-11-04	18.77	19.59	18.60	19.31	3443491
2019-11-05	19.31	19.96	19.05	19.15	2420583
2019-11-06	18.99	19.15	18.29	18.35	3144739
2019-11-07	18.77	19.36	18.76	18.85	2062131
2019-11-08	18.62	18.96	18.12	18.80	2169484
2019-11-11	18.56	18.93	18.14	18.89	3779146
2019-11-12	18.84	19.13	18.48	18.52	2404217
2019-11-13	18.32	18.32	17.76	17.85	2913710
2019-11-14	17.69	18.44	17.69	18.20	2183692
2019-11-15	18.37	18.78	18.25	18.29	1764888
2019-11-18	18.09	18.12	17.03	17.35	2582895
2019-11-19	17.40	17.62	17.05	17.46	1981486
2019-11-20	17.30	17.63	16.91	17.44	2332315
2019-11-21	17.53	17.68	17.08	17.50	2016045
2019-11-22	17.65	18.10	17.55	17.83	1663903
2019-11-25	17.89	18.59	17.75	18.15	2055683
2019-11-26	18.16	18.20	17.49	17.65	8235591
2019-11-27	17.77	18.27	17.59	17.72	2113117
2019-11-29	17.61	17.76	17.32	17.44	671873
2019-12-02	17.55	17.93	17.05	17.01	1969392
2019-12-03	16.66	16.73	16.26	16.66	2528025
2019-12-04	16.67	17.15	16.65	16.67	2933466
2019-12-05	16.85	17.02	16.20	16.29	2348189
2019-12-06	16.63	16.87	16.40	16.51	1975751
2019-12-09	16.35	16.51	16.07	16.10	4078658
2019-12-10	16.11	16.47	16.05	16.33	2792827
2019-12-11	16.43	16.98	16.38	16.81	2535821
2019-12-12	16.93	17.73	16.88	17.66	2980139
2019-12-13	17.75	17.89	17.16	17.24	2621272
2019-12-16	17.47	17.84	17.30	17.60	1574388
2019-12-17	17.58	17.79	17.42	17.66	1966999
2019-12-18	17.55	18.10	17.55	17.69	1985065
2019-12-19	17.70	17.98	17.46	17.96	2096228
2019-12-20	17.99	18.38	17.76	18.36	4058799
2019-12-23	18.48	19.29	18.29	19.28	2414520
2019-12-24	19.48	19.48	18.39	18.47	1792295
2019-12-26	18.54	18.80	18.35	18.69	1382107
2019-12-27	18.76	18.78	18.05	18.13	1557467
2019-12-30	18.01	18.72	17.93	18.48	2385083
2019-12-31	18.44	19.02	18.40	18.88	1719414
2020-01-02	18.96	19.17	18.72	19.16	1748478
2020-01-03	18.96	19.18	18.69	19.12	2199148
2020-01-06	19.03	19.29	18.68	19.25	1402138
2020-01-07	19.25	19.25	18.74	19.12	1802737
2020-01-08	19.09	19.13	18.72	19.03	1898083
2020-01-09	19.13	19.13	18.54	19.07	2047798
2020-01-10	18.99	19.04	18.71	18.72	1625013
2020-01-13	18.77	18.91	18.39	18.84	1744910
2020-01-14	18.90	20.51	18.87	20.40	3437450
2020-01-15	20.30	20.55	20.03	20.23	1973640
2020-01-16	20.45	20.90	20.27	20.79	1889884
2020-01-17	20.79	20.89	20.40	20.47	1314895
2020-01-21	20.27	20.34	20.09	20.14	1337564
2020-01-22	20.23	20.32	19.72	19.86	1563145
2020-01-23	19.81	20.06	19.12	19.94	1352452
2020-01-24	20.00	20.02	19.22	19.49	1523740
2020-01-27	18.89	19.05	18.37	18.76	1407439
2020-01-28	18.93	19.24	18.51	19.02	1437849
2020-01-29	19.11	19.20	18.63	18.68	1097796
2020-01-30	18.28	18.61	18.13	18.61	1349833
2020-01-31	18.47	18.47	17.78	17.89	2077112
2020-02-03	17.95	18.52	17.80	18.39	1444098
2020-02-04	18.81	19.14	18.52	18.65	1819505
2020-02-05	19.05	19.39	18.90	19.36	1664430
2020-02-06	19.46	19.46	18.83	18.85	1545480
2020-02-07	18.66	18.75	17.72	18.05	2672880
2020-02-10	18.00	18.31	17.80	18.24	1382429
2020-02-11	18.50	19.33	18.48	19.00	1417628
2020-02-12	19.26	20.15	19.25	19.96	1435048
2020-02-13	19.79	20.08	19.56	19.97	2285875
2020-02-14	20.02	20.02	19.13	19.54	2386762
2020-02-18	17.37	17.37	14.30	14.79	13191523
2020-02-19	14.69	14.75	13.90	14.06	9775923
2020-02-20	14.08	14.83	13.93	14.56	5000888
2020-02-21	14.30	15.07	14.30	14.74	4549802
2020-02-24	14.47	14.52	13.67	13.78	3648686
2020-02-25	13.81	13.87	12.27	12.37	6186395
2020-02-26	12.48	12.48	10.91	11.03	7569969
2020-02-27	10.82	10.89	9.89	9.83	8693196
2020-02-28	9.61	10.01	9.22	9.32	8415638
2020-03-02	9.39	10.05	8.99	10.04	5202290
2020-03-03	10.01	10.51	9.39	9.67	4017530
2020-03-04	9.85	10.22	9.74	10.14	3116665
2020-03-05	9.56	9.85	9.26	9.39	3485031
2020-03-06	8.99	9.15	8.60	8.85	4175285
2020-03-09	7.77	8.24	7.44	7.54	3418371
2020-03-10	8.21	8.29	7.46	7.81	4180745
2020-03-11	7.51	7.54	6.93	7.06	4514498
2020-03-12	6.15	7.02	5.93	6.25	5485590
2020-03-13	6.81	6.98	6.11	6.98	3403453
2020-03-16	6.01	6.72	5.99	6.03	5501311
2020-03-17	6.12	6.12	4.42	4.44	5633569
2020-03-18	4.35	4.41	2.85	3.40	7472224
2020-03-19	3.57	6.21	3.56	5.99	7710928
2020-03-20	5.91	6.18	4.90	5.63	6516015
2020-03-23	5.79	6.14	5.28	5.93	4337820
2020-03-24	6.46	6.85	5.93	6.07	6255512
2020-03-25	6.41	6.45	5.52	6.23	4321687
2020-03-26	6.38	7.32	6.13	7.28	4119572
2020-03-27	6.88	6.98	6.42	6.49	3005419
2020-03-30	6.36	6.42	5.74	5.97	2628061
2020-03-31	6.08	7.07	6.08	6.91	3172720
2020-04-01	6.71	6.71	5.84	5.97	3079700
2020-04-02	6.18	6.69	6.00	6.20	3356777
2020-04-03	6.38	6.44	5.77	5.98	2702503
2020-04-06	6.37	6.89	6.17	6.53	2399536
2020-04-07	7.10	7.57	6.61	6.75	3246042
2020-04-08	6.97	7.30	6.80	7.28	2175713
2020-04-09	7.76	8.56	7.67	7.86	4418446
2020-04-13	7.95	8.10	7.14	7.59	2569429
2020-04-14	7.80	8.06	7.46	7.69	2083889
2020-04-15	7.04	7.48	6.93	7.36	2825882
2020-04-16	7.30	7.51	7.06	7.21	1916100
2020-04-17	7.57	8.27	7.50	8.22	3213301
2020-04-20	7.82	8.55	7.73	8.11	3128370
2020-04-21	7.82	8.53	7.82	8.21	4109721
2020-04-22	8.48	8.77	8.00	8.17	2628234
2020-04-23	8.75	9.20	8.44	8.89	3738790
2020-04-24	8.79	9.13	8.70	9.06	2484373
2020-04-27	8.83	10.04	8.63	9.81	4478668
2020-04-28	10.30	10.73	9.93	10.55	4134993
2020-04-29	11.00	11.99	10.94	11.61	5301773
2020-04-30	11.45	11.76	10.87	11.70	5470733
2020-05-01	11.00	11.38	9.90	10.20	3884914
2020-05-04	9.77	10.15	9.38	9.97	3249270
2020-05-05	10.39	10.73	9.61	9.66	2903120
2020-05-06	9.93	10.04	9.47	9.51	2581976
2020-05-07	9.88	10.15	9.76	10.01	2254992
2020-05-08	10.12	10.48	9.95	10.38	2423260
2020-05-11	10.16	10.60	9.86	10.44	2529236
2020-05-12	10.50	10.61	9.04	9.10	4214148
2020-05-13	9.03	9.03	7.89	8.00	5591141
2020-05-14	7.78	8.85	7.43	8.66	3944844
2020-05-15	8.33	9.34	8.25	9.12	3072265
2020-05-18	9.80	10.70	9.76	10.42	3968050
2020-05-19	10.41	10.74	10.09	10.12	2810350
2020-05-20	10.59	10.94	10.55	10.90	2339367
2020-05-21	10.83	11.35	10.80	10.91	2895011
2020-05-22	10.90	11.03	10.54	10.82	1509441
2020-05-26	11.50	12.05	11.45	11.66	2701814
2020-05-27	12.20	12.42	11.58	12.10	3076814
2020-05-28	12.27	12.30	11.53	11.59	3073882
2020-05-29	11.33	11.98	11.07	11.61	4696281
2020-06-01	11.81	12.41	11.45	12.20	2353473
2020-06-02	12.27	12.66	12.09	12.20	2802091
2020-06-03	12.51	12.83	12.36	12.67	2862875
2020-06-04	12.58	13.57	12.37	13.45	3453612
2020-06-05	14.07	14.81	13.97	14.08	3191235
2020-06-08	14.54	15.22	14.40	14.92	2991540
2020-06-09	14.33	14.74	14.02	14.26	2409109
2020-06-10	14.12	14.12	12.95	13.30	2550151
2020-06-11	11.97	12.52	11.57	11.73	2840491
2020-06-12	12.59	12.90	11.81	12.37	2218072
2020-06-15	11.66	12.93	11.36	12.79	2360431
2020-06-16	13.78	14.16	13.16	13.29	3302931
2020-06-17	13.29	13.49	12.78	12.83	2550843
2020-06-18	12.63	13.53	12.53	13.16	2090627
2020-06-19	13.41	13.93	13.20	13.49	3413886
2020-06-22	13.37	13.64	13.07	13.57	1902419
2020-06-23	13.82	14.07	13.49	13.71	2092846
2020-06-24	13.50	13.68	12.58	12.62	2745473
2020-06-25	12.46	13.24	12.41	13.02	2812711
2020-06-26	12.85	12.99	11.24	11.24	13513831
2020-06-29	11.50	12.06	11.29	11.99	3725474
2020-06-30	11.80	12.36	11.72	12.08	2867549
2020-07-01	12.05	12.28	11.46	11.47	2277677
2020-07-02	11.93	12.47	11.57	11.70	2655031
2020-07-06	11.88	12.22	11.56	11.80	1662519
2020-07-07	11.61	11.92	11.45	11.56	1952285
2020-07-08	11.57	11.76	11.09	11.56	2327154
2020-07-09	11.50	11.50	11.00	11.23	2292726
2020-07-10	11.23	11.62	11.10	11.58	1281959
2020-07-13	11.77	12.28	11.52	11.79	1932113
2020-07-14	11.72	12.05	11.47	12.00	1427233
2020-07-15	12.42	12.79	12.20	12.65	1751306
2020-07-16	12.61	12.69	12.18	12.53	2204016
2020-07-17	12.50	12.66	12.24	12.45	2918955
2020-07-20	12.36	12.45	11.97	12.13	1994166
2020-07-21	12.41	12.63	12.22	12.42	1976839
2020-07-22	12.23	12.43	12.18	12.23	1351227
2020-07-23	12.06	12.47	12.06	12.35	1355547
2020-07-24	12.02	12.22	11.88	11.90	2477626
2020-07-27	11.89	11.92	11.45	11.59	1957685
2020-07-28	11.49	11.68	11.24	11.25	1341569
2020-07-29	11.29	11.62	11.27	11.59	1443132
2020-07-30	11.37	11.43	10.99	11.33	1247316
2020-07-31	11.25	11.35	10.06	10.19	3760871
2020-08-03	10.26	11.01	10.07	10.69	3493854
2020-08-04	10.65	10.84	10.44	10.80	1785002
2020-08-05	10.98	11.40	10.88	11.28	2999330
2020-08-06	11.23	11.33	10.98	11.08	2047939
2020-08-07	11.04	11.39	10.91	11.38	2050152
2020-08-10	11.46	12.00	11.44	11.96	2429866
2020-08-11	12.22	12.69	12.14	12.23	3262951
2020-08-12	12.48	12.49	11.86	12.04	1937876
2020-08-13	11.87	12.04	11.66	11.68	1638280
2020-08-14	11.50	11.65	11.41	11.50	1250252
2020-08-17	11.59	11.78	10.96	10.99	1417533
2020-08-18	10.87	10.98	10.63	10.66	1226064
2020-08-19	10.67	10.79	10.53	10.57	1903644
2020-08-20	10.50	10.55	10.15	10.16	1601999
2020-08-21	10.07	10.15	9.32	9.34	2954208
2020-08-24	9.43	10.11	9.19	9.91	3250273
2020-08-25	10.01	10.22	9.67	9.71	2648221
2020-08-26	9.70	9.73	9.35	9.46	1378756
2020-08-27	9.56	9.76	9.47	9.72	1475694
2020-08-28	9.76	9.85	9.33	9.66	1964014
2020-08-31	9.63	9.72	9.35	9.52	2057420
2020-09-01	9.45	9.56	9.16	9.28	1906958
2020-09-02	9.34	9.41	9.03	9.18	1744056
2020-09-03	9.27	9.37	8.54	8.57	2519311
2020-09-04	8.74	9.07	8.57	9.02	2327805
2020-09-08	8.87	8.92	8.10	8.33	2686616
2020-09-09	8.56	9.64	8.38	9.43	4273316
2020-09-10	9.45	9.51	8.61	8.91	3955244
2020-09-11	8.93	9.27	8.78	9.07	2295147
2020-09-14	9.25	9.30	8.96	9.16	1514722
2020-09-15	9.20	9.28	8.75	8.84	1705979
2020-09-16	8.87	9.59	8.84	9.25	2257124
2020-09-17	9.05	9.57	8.73	9.40	2150674
2020-09-18	9.52	9.77	9.25	9.42	6141852
2020-09-21	9.03	9.07	8.54	8.68	2165790
2020-09-22	8.70	8.92	8.51	8.55	1744790
2020-09-23	8.73	8.93	8.45	8.48	2833671
2020-09-24	8.42	9.47	8.25	9.35	4493566
2020-09-25	8.86	9.67	8.32	9.59	6726848
2020-09-28	9.64	9.98	9.05	9.15	3058302
2020-09-29	8.96	9.41	8.81	9.23	2650684
2020-09-30	9.28	9.43	8.76	8.81	2448896
2020-10-01	8.86	9.24	8.78	9.15	1999482
2020-10-02	8.88	9.45	8.81	9.40	3546348
2020-10-05	9.59	9.79	9.48	9.71	3267200
2020-10-06	9.84	10.14	9.45	9.48	2223292
2020-10-07	9.58	11.18	9.58	10.90	4874988
2020-10-08	10.98	11.08	10.64	11.03	3712664
2020-10-09	11.13	11.19	10.80	10.92	1999122
2020-10-12	10.99	11.22	10.82	10.98	1941656
2020-10-13	10.76	10.88	10.41	10.59	1401105
2020-10-14	10.61	10.85	10.41	10.46	1059598
2020-10-15	10.19	10.78	10.18	10.77	1208382
2020-10-16	10.80	11.28	10.73	10.90	2772751
2020-10-19	11.03	11.62	10.90	11.39	3006683
2020-10-20	11.58	11.99	11.49	11.89	3345605
2020-10-21	11.82	12.04	11.54	11.68	1740776
2020-10-22	11.79	12.07	11.41	11.98	1936994
2020-10-23	12.13	12.55	12.00	12.20	1459457
2020-10-26	11.89	12.03	11.13	11.41	2178676
2020-10-27	11.36	11.59	11.23	11.28	1197492
2020-10-28	10.95	11.05	10.64	10.86	1306427
2020-10-29	10.75	11.18	10.70	11.06	1389802
2020-10-30	10.98	11.36	10.98	11.35	1670955
2020-11-02	11.60	12.77	11.60	12.65	2727814
2020-11-03	12.88	13.35	12.71	13.23	2347914
2020-11-04	12.47	12.82	11.64	12.37	2858163
2020-11-05	12.43	13.25	12.32	13.01	1662097
2020-11-06	12.96	13.02	12.42	12.65	1651837
2020-11-09	13.79	14.97	13.23	13.50	2996448
2020-11-10	13.71	13.98	13.45	13.76	1574637
2020-11-11	13.85	13.86	13.03	13.37	1840964
2020-11-12	13.14	13.47	12.79	13.08	1317501
2020-11-13	13.31	13.68	13.12	13.39	1253233
2020-11-16	13.95	14.20	13.68	14.20	1657491
2020-11-17	13.94	14.18	13.65	14.00	1117713
2020-11-18	14.00	15.04	14.00	14.69	2009067
2020-11-19	14.57	15.96	14.35	15.84	3268773
2020-11-20	15.69	15.72	15.10	15.56	2719465
2020-11-23	15.78	16.69	15.78	16.59	1820060
2020-11-24	16.87	18.12	16.62	17.80	3268925
2020-11-25	17.50	18.07	17.04	17.65	1723798
2020-11-27	17.77	17.82	17.38	17.53	904930
2020-11-30	17.42	17.74	16.97	17.27	2901485
2020-12-01	17.69	17.93	17.17	17.39	2576009
2020-12-02	17.25	17.75	17.16	17.68	1795842
2020-12-03	17.75	18.57	17.50	17.98	2469169
2020-12-04	18.37	18.68	18.06	18.65	1315995
2020-12-07	18.51	18.63	17.73	17.87	1618692
2020-12-08	17.73	18.79	17.70	18.64	1478184
2020-12-09	18.85	18.99	18.04	18.24	1978108
2020-12-10	17.90	18.37	17.30	17.98	1956359
2020-12-11	17.67	17.91	16.72	16.77	2234621
2020-12-14	17.20	17.24	16.27	16.44	1529719
2020-12-15	16.65	17.21	16.55	17.20	1131287
2020-12-16	17.23	17.25	16.68	16.77	874041
2020-12-17	16.83	16.95	16.59	16.81	698476
2020-12-18	16.82	16.88	16.22	16.37	2208222
2020-12-21	16.00	16.61	15.77	16.56	1218045
2020-12-22	16.50	16.59	16.07	16.13	766272
2020-12-23	16.37	16.82	16.35	16.55	891857
2020-12-24	16.53	16.59	16.08	16.48	406558
2020-12-28	16.64	16.67	16.10	16.12	877597
2020-12-29	16.12	16.16	15.52	15.74	1394073
2020-12-30	15.77	16.41	15.77	16.27	1202528
2020-12-31	16.22	16.38	15.92	15.97	1330245
2021-01-04	16.05	16.36	15.60	15.82	1283687
2021-01-05	15.88	17.07	15.79	16.86	1405547
2021-01-06	17.42	18.42	17.31	17.91	3074975
2021-01-07	18.20	18.26	17.47	17.79	1868141
2021-01-08	17.94	17.97	17.06	17.51	992067
2021-01-11	17.06	17.72	17.03	17.66	1105663
2021-01-12	18.05	19.60	18.00	19.40	2521203
2021-01-13	19.34	19.93	18.99	19.60	1866307
2021-01-14	19.84	21.19	19.80	20.65	2095453
2021-01-15	20.25	20.64	19.36	20.19	1500201
2021-01-19	20.50	21.31	20.40	20.99	1868840
2021-01-20	21.16	21.37	20.20	20.62	1437479
2021-01-21	21.25	21.50	20.57	20.74	1585606
2021-01-22	20.30	20.54	19.96	20.45	1015548
2021-01-25	20.14	20.15	18.88	19.44	1453061
2021-01-26	19.65	19.65	18.50	18.67	1156892
2021-01-27	18.07	18.80	17.31	18.23	2273611
2021-01-28	18.60	19.34	18.09	18.56	1985507
2021-01-29	18.24	18.52	16.88	17.29	2989179
2021-02-01	17.45	18.30	17.17	18.01	1346739
2021-02-02	18.44	18.55	17.63	18.07	982508
2021-02-03	18.11	18.25	17.83	18.25	763930
2021-02-04	18.30	18.87	18.25	18.87	906480
2021-02-05	19.25	19.73	18.88	19.36	1269377
2021-02-08	19.93	20.50	19.67	20.49	1286806
2021-02-09	20.25	20.32	19.36	19.39	1978911
2021-02-10	18.34	18.48	17.37	17.71	7586438
2021-02-11	17.80	18.06	17.14	17.53	2452736
2021-02-12	17.53	18.05	17.16	17.95	2478305
2021-02-16	18.16	18.31	17.65	17.67	2210269
2021-02-17	17.64	17.75	17.18	17.49	1484748
2021-02-18	17.36	17.36	16.41	16.48	3161768
2021-02-19	16.70	17.65	16.61	17.30	4961294
2021-02-22	18.30	19.97	17.96	19.12	7195549
2021-02-23	18.97	19.67	17.87	19.46	3559156
2021-02-24	19.91	21.13	19.75	20.94	4260465
2021-02-25	21.09	21.34	19.62	19.78	3457931
2021-02-26	17.79	18.48	16.27	17.16	7781233
2021-03-01	17.71	17.84	16.82	17.14	4571545
2021-03-02	17.07	17.56	16.89	17.36	3291588
2021-03-03	17.44	18.53	17.44	17.96	2983367
2021-03-04	17.85	18.39	17.18	17.73	3206893
2021-03-05	17.94	18.59	16.75	18.52	3287060
2021-03-08	19.07	19.17	18.17	18.55	2333431
2021-03-09	18.83	18.95	18.35	18.75	2000865
2021-03-10	19.10	20.05	18.96	19.94	2243353
2021-03-11	20.27	21.06	20.04	20.94	2886922
2021-03-12	20.95	23.30	20.89	23.23	4725812
2021-03-15	23.50	23.60	22.02	23.09	3159436
2021-03-16	23.16	23.16	22.33	22.38	1745212
2021-03-17	22.44	23.49	22.11	23.48	2465908
2021-03-18	23.36	24.79	22.57	22.74	3588531
2021-03-19	22.73	22.83	21.60	22.10	3931812
2021-03-22	22.33	22.33	20.91	21.23	2831030
2021-03-23	20.81	20.91	19.73	20.11	3518632
2021-03-24	20.55	21.02	19.62	19.74	1957481
2021-03-25	19.24	20.78	18.90	20.57	2421864
2021-03-26	21.00	22.20	20.51	22.19	2678773
2021-03-29	22.19	23.31	22.00	22.18	3254500
2021-03-30	22.11	22.99	21.69	22.88	1817132
2021-03-31	23.25	23.48	22.71	23.09	2103796
2021-04-01	23.45	23.57	22.43	22.99	1843439
2021-04-05	23.50	23.63	22.78	23.02	1531676
2021-04-06	22.99	23.60	22.53	22.58	1469968
2021-04-07	22.55	22.57	21.62	22.19	1512068
2021-04-08	22.12	22.39	21.58	22.21	1034303
2021-04-09	22.19	22.87	21.98	22.74	1132403
2021-04-12	22.81	22.95	22.29	22.58	1004790
2021-04-13	22.10	22.25	21.25	21.50	1395268
2021-04-14	21.83	22.79	21.80	22.53	1420684
2021-04-15	22.75	22.75	21.96	22.44	958424
2021-04-16	22.55	22.88	22.23	22.46	1012022
2021-04-19	22.44	22.47	21.53	21.73	1559741
2021-04-20	21.53	21.56	20.40	21.06	1399075
2021-04-21	21.01	21.67	20.62	21.58	1055662
2021-04-22	21.89	22.10	21.38	21.48	1045523
2021-04-23	21.62	21.97	21.38	21.77	864941
2021-04-26	22.07	22.66	22.05	22.44	1073781
2021-04-27	22.51	22.68	22.15	22.52	753373
2021-04-28	22.45	23.33	22.37	23.11	1534326
2021-04-29	23.47	23.47	22.59	23.12	1253202
2021-04-30	22.74	23.29	22.67	22.98	2106067
2021-05-03	23.30	23.62	22.95	23.42	1357114
2021-05-04	23.41	23.96	23.11	23.95	3864578
2021-05-05	24.00	24.32	23.48	24.25	1277152
2021-05-06	24.34	24.42	23.59	24.38	1641411
2021-05-07	23.33	24.76	22.70	24.68	2693134
2021-05-10	24.77	25.07	24.14	24.36	1580147
2021-05-11	23.68	24.83	23.45	24.43	1732348
2021-05-12	24.58	25.08	23.66	23.78	1746309
2021-05-13	21.92	21.92	18.10	18.93	26153240
2021-05-14	18.60	19.30	18.02	19.14	14688193
2021-05-17	19.02	19.65	18.50	19.64	3752596
2021-05-18	19.65	19.82	19.25	19.42	3632171
2021-05-19	18.85	18.97	18.34	18.64	4132106
2021-05-20	18.57	18.57	17.68	17.84	3733005
2021-05-21	18.11	18.46	17.90	17.99	2249895
2021-05-24	17.91	18.40	17.50	18.36	2573707
2021-05-25	18.36	19.03	18.26	18.69	2823881
2021-05-26	18.70	19.09	18.58	18.69	1981297
2021-05-27	19.04	19.14	18.58	18.81	2175771
2021-05-28	18.92	18.95	18.47	18.50	1792592
2021-06-01	18.95	19.47	18.90	19.46	4425340
2021-06-02	19.53	20.35	19.13	20.31	3794421
2021-06-03	20.11	20.16	19.61	19.79	2236136
2021-06-04	19.91	20.21	19.56	20.17	2223583
2021-06-07	20.26	20.43	19.80	20.16	2566660
2021-06-08	20.17	20.57	19.95	20.35	1365008
2021-06-09	20.39	20.50	19.95	19.95	1140374
2021-06-10	19.93	19.99	19.29	19.34	2250500
2021-06-11	19.58	19.80	19.20	19.31	1551617
2021-06-14	19.31	19.43	18.41	18.48	2099603
2021-06-15	18.40	18.73	18.26	18.56	1875386
2021-06-16	18.50	18.60	18.03	18.12	1993948
2021-06-17	18.00	18.20	17.08	17.22	3304014
2021-06-18	17.00	17.27	16.82	17.00	2779294
2021-06-21	17.24	17.53	17.13	17.34	2097559
2021-06-22	17.29	17.64	16.91	17.55	2506003
2021-06-23	17.70	18.23	17.70	17.73	2614886
2021-06-24	18.02	18.92	17.84	18.53	3631761
2021-06-25	18.95	19.00	18.54	18.55	3737114
2021-06-28	18.55	18.66	17.80	18.05	2359794
2021-06-29	18.10	18.16	17.48	17.48	2794356
2021-06-30	17.42	17.90	17.23	17.70	1855766
2021-07-01	17.99	18.14	17.52	17.63	1544682
2021-07-02	17.69	17.74	17.32	17.38	1179770
2021-07-06	17.50	17.50	16.17	16.44	3968722
2021-07-07	16.20	16.30	15.65	16.23	3865581
2021-07-08	15.79	16.37	15.48	15.99	2385811
2021-07-09	16.13	17.38	16.01	17.21	6732551
2021-07-12	17.10	17.21	16.68	16.94	3264309
2021-07-13	16.74	16.90	16.34	16.35	2116266
2021-07-14	16.54	16.85	15.92	16.01	2461054
2021-07-15	15.80	16.38	15.73	16.21	2525434
2021-07-16	16.42	16.49	15.22	15.32	3322251
2021-07-19	14.79	15.59	14.57	15.51	6136321
2021-07-20	15.50	16.91	15.42	16.67	4107282
2021-07-21	16.79	17.28	16.71	16.86	3089861
2021-07-22	16.76	16.77	16.25	16.37	1714225
2021-07-23	16.43	16.51	16.02	16.33	2360004
2021-07-26	16.43	16.90	16.27	16.47	2079500
2021-07-27	16.29	16.32	15.96	16.26	1519446
2021-07-28	16.48	17.40	16.19	16.91	2121064
2021-07-29	17.27	17.36	16.71	17.07	1957918
2021-07-30	17.06	17.18	16.48	16.66	1934285
2021-08-02	16.67	17.49	16.45	16.46	2548426
2021-08-03	16.53	16.96	16.00	16.95	1735317
2021-08-04	16.73	16.95	16.47	16.50	1976697
2021-08-05	16.72	16.91	16.51	16.60	1497746
2021-08-06	17.00	17.35	16.68	16.91	2414810
2021-08-09	16.55	17.29	16.30	17.14	2107382
2021-08-10	17.28	17.99	17.05	17.61	2089812
2021-08-11	17.64	18.21	17.26	18.16	1775650
2021-08-12	18.18	18.34	17.73	17.93	1775116
2021-08-13	17.86	17.89	17.34	17.40	1263997
2021-08-16	17.20	17.20	16.73	16.88	2109169
2021-08-17	16.59	16.82	15.90	16.27	2355533
2021-08-18	16.32	16.64	16.06	16.10	1274472
2021-08-19	15.85	15.97	15.50	15.65	1586429
2021-08-20	15.50	15.80	15.40	15.75	1918688
2021-08-23	15.98	16.32	15.91	16.20	1508135
2021-08-24	16.04	16.66	16.04	16.55	1321210
2021-08-25	16.63	17.01	16.42	16.79	1097502
2021-08-26	16.67	16.72	16.03	16.14	1460652
2021-08-27	16.20	16.85	16.20	16.71	1629643
2021-08-30	16.86	16.88	16.30	16.32	1049983
2021-08-31	16.42	16.79	16.33	16.66	1395817
2021-09-01	16.61	16.70	16.28	16.47	1807497
2021-09-02	16.73	17.08	16.56	16.80	1324799
2021-09-03	16.81	16.88	16.27	16.47	1005685
2021-09-07	16.41	16.73	16.22	16.24	1387401
2021-09-08	16.27	16.44	15.90	15.99	1345497
2021-09-09	15.89	16.35	15.70	16.05	1225246
2021-09-10	16.20	16.27	15.80	15.80	1328068
2021-09-13	16.03	16.37	15.85	16.36	1272371
2021-09-14	16.48	16.50	15.80	15.95	1216230
2021-09-15	15.94	16.39	15.88	16.25	1654221
2021-09-16	16.29	16.41	15.81	15.88	1466981
2021-09-17	15.86	15.95	15.46	15.53	4555777
2021-09-20	14.98	15.24	14.53	14.83	3064616
2021-09-21	15.05	15.13	14.41	14.60	1600184
2021-09-22	14.91	15.14	14.76	14.80	1603930
2021-09-23	14.95	15.98	14.95	15.96	2696546
2021-09-24	15.79	16.48	15.66	16.21	1927645
2021-09-27	16.53	17.34	16.41	16.95	3107081
2021-09-28	16.96	17.19	16.61	16.73	1771300
2021-09-29	16.95	17.00	16.34	16.35	1367050
2021-09-30	16.51	16.66	15.76	15.97	1349857
2021-10-01	16.28	16.88	16.06	16.75	2087596
2021-10-04	16.75	16.96	16.06	16.13	2743070
2021-10-05	16.10	16.35	15.79	16.10	3102972
2021-10-06	15.82	16.28	15.74	16.22	4443986
2021-10-07	16.34	16.59	16.25	16.44	2800625
2021-10-08	16.40	16.63	16.17	16.31	1545849
2021-10-11	16.34	16.61	15.90	15.90	3486637
2021-10-12	15.85	16.51	15.71	16.50	5094508
2021-10-13	16.57	17.30	16.29	17.30	4038200
2021-10-14	17.38	17.53	17.07	17.52	2303649
2021-10-15	17.90	17.99	17.33	17.42	2625524
2021-10-18	17.16	17.81	17.12	17.40	2230335
2021-10-19	17.54	18.84	17.27	18.58	5418555
2021-10-20	18.58	18.89	18.26	18.31	1973039
2021-10-21	18.21	18.43	18.02	18.37	1276113
2021-10-22	18.11	18.56	18.10	18.53	1746297
2021-10-25	18.64	19.04	18.48	18.83	1769762
2021-10-26	19.00	19.00	18.54	18.75	3048460
2021-10-27	18.59	18.99	18.16	18.16	1614069
2021-10-28	18.16	19.89	18.16	19.81	3584810
2021-10-29	19.68	19.79	19.05	19.44	2462311
2021-11-01	19.70	20.55	19.70	20.04	3005712
2021-11-02	20.16	20.18	19.38	19.58	1236860
2021-11-03	19.58	19.96	19.41	19.82	1273457
2021-11-04	20.54	20.64	20.02	20.29	4180844
2021-11-05	21.09	23.12	21.09	23.09	7720039
2021-11-08	24.00	24.02	22.77	23.15	3845509
2021-11-09	23.25	23.68	22.34	22.73	2586048
2021-11-10	22.50	22.95	21.98	22.28	1702856
2021-11-11	22.28	22.80	22.16	22.25	1751571
2021-11-12	22.39	22.48	22.10	22.33	1257090
2021-11-15	23.10	23.88	22.68	23.63	2911925
2021-11-16	23.68	23.75	23.09	23.48	1518996
2021-11-17	23.33	23.62	23.01	23.02	1134950
2021-11-18	23.03	23.31	22.42	22.52	1311359
2021-11-19	22.14	22.62	21.88	22.38	1891891
2021-11-22	22.58	23.14	22.47	22.90	3083079
2021-11-23	22.98	23.41	22.68	23.22	1117210
2021-11-24	23.07	23.70	22.82	23.28	1053575
2021-11-26	22.14	22.24	21.48	22.06	1348563
2021-11-29	22.58	22.74	21.71	22.27	1244772
2021-11-30	22.06	22.64	21.26	22.11	2765588
2021-12-01	22.97	23.37	21.58	21.58	2280365
2021-12-02	21.97	23.31	21.42	22.97	1994536
2021-12-03	23.09	23.26	22.12	22.45	1436935
2021-12-06	22.78	23.95	22.30	23.33	1857085
2021-12-07	23.82	24.34	23.58	23.67	1923794
2021-12-08	23.76	24.33	23.44	24.25	1669352
2021-12-09	24.26	24.26	23.72	24.01	1167669
2021-12-10	24.17	24.28	23.74	24.06	1125111
2021-12-13	24.00	24.08	23.23	23.50	1831305
2021-12-14	24.80	25.68	24.16	24.43	4165633
2021-12-15	24.74	24.84	23.52	24.37	1624515
2021-12-16	24.61	24.74	23.62	23.82	1577522
2021-12-17	23.66	24.43	23.27	24.33	3320389
2021-12-20	23.51	23.70	22.88	23.55	1605828
2021-12-21	23.89	24.49	23.75	24.28	877165
2021-12-22	24.36	24.81	24.08	24.63	692991
2021-12-23	24.63	24.95	24.47	24.53	654274
2021-12-27	24.35	24.62	24.09	24.60	793158
2021-12-28	24.61	24.92	24.50	24.67	785762
2021-12-29	24.57	24.88	24.49	24.64	634355
2021-12-30	24.60	25.14	24.55	24.57	922365
2021-12-31	24.37	24.92	24.35	24.77	674897
2022-01-03	25.06	25.61	24.87	25.08	1113340
2022-01-04	25.31	25.36	24.90	25.28	1826588
2022-01-05	25.35	25.56	24.03	24.07	1520749
2022-01-06	24.09	24.88	24.09	24.23	1032662
2022-01-07	24.47	24.57	23.77	23.83	1013022
2022-01-10	23.62	23.62	22.70	23.21	1621065
2022-01-11	23.16	23.82	22.52	23.71	1365834
2022-01-12	23.87	24.03	23.23	23.37	1003708
2022-01-13	23.65	23.87	23.20	23.28	1816783
2022-01-14	22.89	23.13	22.55	23.12	1052076
2022-01-18	22.86	22.96	22.45	22.74	1558648
2022-01-19	22.42	22.88	21.69	21.76	1680136
2022-01-20	21.76	22.60	21.54	21.61	1084066
2022-01-21	21.32	21.78	20.72	20.73	2000073
2022-01-24	20.12	21.80	19.82	21.71	2604911
2022-01-25	21.25	21.66	20.83	21.22	1592450
2022-01-26	21.53	21.84	20.56	20.88	1366183
2022-01-27	21.11	21.51	20.46	20.66	1007680
2022-01-28	20.50	21.24	20.33	21.24	1026787
2022-01-31	20.91	21.26	20.63	21.04	1626525
2022-02-01	21.13	22.10	20.88	22.07	1470298
2022-02-02	22.04	22.13	21.30	21.72	1473065
2022-02-03	21.50	21.81	21.01	21.05	772806
2022-02-04	20.83	21.34	20.59	21.05	1091703
2022-02-07	21.19	21.43	20.98	21.15	925707
2022-02-08	21.22	21.95	21.19	21.86	761311
2022-02-09	21.95	22.51	21.95	22.19	690916
2022-02-10	21.72	22.52	21.53	21.69	1869668
2022-02-11	21.81	22.00	21.01	21.23	1433140
2022-02-14	21.20	21.84	21.14	21.24	1816024
2022-02-15	21.43	21.92	21.30	21.80	1726979
2022-02-16	21.83	21.90	21.34	21.46	1954631
2022-02-17	21.20	21.44	21.00	21.09	1119981
2022-02-18	20.90	21.41	20.81	21.08	971184
2022-02-22	21.18	22.10	19.91	19.95	2457939
2022-02-23	20.82	21.66	20.61	21.08	2141123
2022-02-24	20.72	21.00	19.80	20.92	2846330
2022-02-25	21.12	22.16	20.78	21.90	1836784
2022-02-28	21.62	22.17	21.20	21.66	2012393
2022-03-01	21.52	21.66	20.75	21.37	1769914
2022-03-02	21.74	23.50	21.71	23.32	4327350
2022-03-03	23.40	23.75	22.55	22.97	1503057
2022-03-04	22.58	23.60	22.37	23.45	2185387
2022-03-07	23.63	26.58	23.60	26.44	5777038
2022-03-08	26.60	28.44	26.39	27.63	6005125
2022-03-09	27.58	28.18	26.74	27.80	4168899
2022-03-10	27.56	29.11	27.31	29.08	3133047
2022-03-11	28.90	29.22	28.19	28.52	2392582
2022-03-14	28.45	28.60	27.71	28.31	1976057
2022-03-15	27.80	28.32	26.92	28.00	1903229
2022-03-16	28.30	28.43	26.90	27.85	2276281
2022-03-17	27.90	28.91	27.85	28.89	1168980
2022-03-18	28.66	28.66	27.81	28.13	2478117
2022-03-21	28.34	29.43	28.28	29.18	2017005
2022-03-22	29.40	29.65	28.63	29.13	1672987
2022-03-23	29.09	29.90	29.03	29.74	1319954
2022-03-24	29.83	30.20	29.48	30.19	1376910
2022-03-25	30.32	30.76	29.85	30.34	1840083
2022-03-28	30.01	30.01	29.10	29.68	1496698
2022-03-29	29.68	29.85	28.53	28.81	2178349
2022-03-30	29.00	29.89	29.00	29.25	1517083
2022-03-31	29.05	29.49	28.60	28.69	1920758
2022-04-01	28.75	29.58	28.42	29.36	1696248
2022-04-04	29.48	29.90	29.21	29.30	1170602
2022-04-05	29.19	29.96	28.57	28.74	2356677
2022-04-06	28.59	29.36	28.26	29.17	1388005
2022-04-07	28.90	29.19	28.03	28.75	1135946
2022-04-08	28.98	29.83	28.83	29.01	1381350
2022-04-11	28.80	29.07	28.29	28.62	1194022
2022-04-12	29.10	29.70	28.76	29.00	1000327
2022-04-13	29.36	29.65	28.90	29.33	698550
2022-04-14	29.52	30.16	29.31	30.00	1567988
2022-04-18	30.15	31.32	30.02	30.44	1700390
2022-04-19	30.34	30.72	29.81	29.93	1199745
2022-04-20	30.06	30.52	29.35	29.37	1039480
2022-04-21	29.69	29.86	27.72	27.78	1776483
2022-04-22	27.66	27.93	26.74	26.75	1693381
2022-04-25	26.35	26.55	25.81	26.18	3036982
2022-04-26	26.32	26.70	25.82	25.97	1512390
2022-04-27	26.00	26.26	25.41	25.75	1363259
2022-04-28	26.08	26.20	24.89	25.66	1091730
2022-04-29	25.57	25.70	24.57	24.75	1438914
2022-05-02	24.55	24.90	24.06	24.69	1138282
2022-05-03	24.80	25.35	24.36	25.26	1327662
2022-05-04	25.51	26.52	25.12	26.45	1205121
2022-05-05	26.30	26.50	25.33	25.85	1706887
2022-05-06	26.01	26.70	24.86	26.67	3633184
2022-05-09	26.21	26.57	24.38	25.02	2861372
2022-05-10	25.08	26.30	24.69	25.41	1802969
2022-05-11	25.35	27.26	25.35	26.06	2503087
2022-05-12	25.91	26.18	24.58	25.82	1849411
2022-05-13	26.73	27.72	26.69	27.26	1540847
2022-05-16	27.16	27.68	26.69	27.18	1119098
2022-05-17	25.50	26.34	24.27	25.20	4932049
2022-05-18	25.30	27.09	25.17	25.96	2370982
2022-05-19	25.81	27.22	25.73	26.81	1668218
2022-05-20	27.24	27.58	25.39	26.04	1457870
2022-05-23	26.02	26.84	25.87	26.55	917776
2022-05-24	26.17	26.45	25.50	25.92	1807870
2022-05-25	25.95	27.18	25.89	26.88	1166748
2022-05-26	27.22	27.68	27.12	27.17	859683
2022-05-27	27.32	27.99	27.32	27.97	904970
2022-05-31	27.97	28.79	27.61	28.23	2047259
2022-06-01	28.04	28.57	27.22	27.86	1884482
2022-06-02	27.83	29.04	27.70	28.55	1638656
2022-06-03	28.49	28.49	27.74	28.27	828042
2022-06-06	28.90	28.94	27.43	27.70	1900407
2022-06-07	27.90	29.51	27.61	29.51	1450797
2022-06-08	29.29	29.89	28.86	29.10	2033994
2022-06-09	28.86	29.91	28.62	29.49	1980061
2022-06-10	28.91	29.34	27.75	27.95	1700155
2022-06-13	26.95	27.26	26.23	26.43	1711437
2022-06-14	26.63	27.24	26.07	26.60	1492242
2022-06-15	26.82	27.09	26.14	26.83	1438858
2022-06-16	26.04	26.46	24.87	25.07	1598240
2022-06-17	25.31	25.66	24.07	24.22	2362288
2022-06-21	24.58	25.13	23.86	24.83	1628096
2022-06-22	24.23	24.58	23.76	24.21	2361197
2022-06-23	24.20	24.38	22.96	23.25	2381249
2022-06-24	23.59	24.47	22.92	23.72	7105661
2022-06-27	24.34	24.81	24.01	24.45	1671556
2022-06-28	24.45	24.78	23.91	23.94	1034068
2022-06-29	24.24	24.52	23.01	23.32	1029896
2022-06-30	22.70	24.36	22.70	24.34	1878321
2022-07-01	24.12	24.31	23.05	23.58	1515243
2022-07-05	23.01	23.33	22.01	22.47	1455870
2022-07-06	22.41	22.71	21.68	22.30	1242823
2022-07-07	22.82	23.79	22.82	23.74	1177722
2022-07-08	23.86	24.54	23.56	24.25	1456394
2022-07-11	23.81	24.26	23.81	24.06	981615
2022-07-12	23.73	24.02	23.54	23.69	1426196
2022-07-13	23.33	23.62	22.84	23.21	1294934
2022-07-14	22.56	23.05	22.18	22.95	2663444
2022-07-15	23.63	23.72	22.82	23.68	1072631
2022-07-18	23.97	24.28	23.76	23.87	1112990
2022-07-19	24.05	24.94	24.05	24.81	856902
2022-07-20	24.82	24.97	24.20	24.95	996089
2022-07-21	24.50	25.07	23.92	25.07	792331
2022-07-22	24.33	25.00	24.33	24.59	777919
2022-07-25	24.25	25.15	24.05	25.09	823577
2022-07-26	25.25	25.66	24.80	24.80	1197024
2022-07-27	25.06	25.20	24.58	25.02	1032901
2022-07-28	25.50	26.01	25.35	25.56	1689354
2022-07-29	25.82	25.94	25.35	25.41	1239645
2022-08-01	25.02	25.49	24.61	25.08	1524607
2022-08-02	25.10	26.13	24.84	25.98	1877886
2022-08-03	26.21	26.38	25.10	25.19	1342691
2022-08-04	25.27	25.73	24.86	25.40	1715494
2022-08-05	24.11	24.71	23.03	23.08	4103302
2022-08-08	23.47	24.75	23.45	24.53	2050351
2022-08-09	24.30	25.08	24.30	24.55	1236535
2022-08-10	24.99	25.74	24.80	25.70	850845
2022-08-11	26.00	26.56	25.83	26.53	1646256
2022-08-12	26.78	26.87	26.33	26.85	1079884
2022-08-15	26.35	26.90	26.08	26.49	1186181
2022-08-16	26.50	27.62	26.46	27.60	1977802
2022-08-17	27.31	27.89	27.18	27.47	1196188
2022-08-18	27.64	27.73	27.04	27.57	815514
2022-08-19	27.32	27.32	26.63	26.95	1221521
2022-08-22	26.41	26.71	26.23	26.61	757206
2022-08-23	26.94	27.81	26.94	27.47	1039605
2022-08-24	27.60	27.95	27.41	27.84	1149932
2022-08-25	27.86	28.37	27.70	28.35	1188614
2022-08-26	28.73	28.73	27.59	27.70	1086996
2022-08-29	27.33	27.79	27.03	27.32	813728
2022-08-30	27.25	27.25	26.17	26.44	966277
2022-08-31	26.33	26.88	26.03	26.44	970811
2022-09-01	26.08	26.21	25.43	25.98	798360
2022-09-02	26.46	26.50	25.62	25.67	897529
2022-09-06	25.79	25.96	25.12	25.65	866718
2022-09-07	25.53	26.36	25.33	26.20	1075252
2022-09-08	25.99	26.53	25.87	26.52	833392
2022-09-09	27.14	27.93	26.98	27.84	1239082
2022-09-12	28.00	28.20	27.45	27.76	1150616
2022-09-13	26.92	27.54	26.50	26.58	967919
2022-09-14	26.58	27.01	26.05	26.73	879900
2022-09-15	26.39	26.66	25.81	26.32	1037094
2022-09-16	26.08	26.40	25.47	26.33	1821228
2022-09-19	25.64	26.55	25.64	26.17	1258491
2022-09-20	25.77	26.24	25.68	25.78	1564987
2022-09-21	26.18	26.73	25.73	25.75	1926828
2022-09-22	25.93	26.00	25.36	25.65	1332467
2022-09-23	25.27	25.60	24.28	24.75	3893953
2022-09-26	24.40	25.24	23.93	24.05	2362170
2022-09-27	24.23	24.52	23.37	23.68	2624043
2022-09-28	23.98	25.03	23.98	24.80	2580926
2022-09-29	24.66	24.94	23.90	24.44	1490641
2022-09-30	24.36	25.45	24.28	24.89	3198725
2022-10-03	25.71	27.28	25.71	27.09	3025662
2022-10-04	27.59	27.97	27.34	27.77	1922199
2022-10-05	27.36	28.87	27.21	28.48	2838208
2022-10-06	28.36	29.05	28.36	28.93	2734285
2022-10-07	28.77	28.87	28.02	28.36	1496709
2022-10-10	28.52	28.98	28.25	28.27	1242373
2022-10-11	27.95	28.41	27.28	27.65	1601753
2022-10-12	27.47	27.75	27.04	27.14	1315346
2022-10-13	26.70	28.25	26.54	27.86	2180738
2022-10-14	27.95	27.97	25.99	26.20	1527405
2022-10-17	26.65	27.32	26.56	27.20	1554924
2022-10-18	27.70	28.23	27.70	27.94	1741469
2022-10-19	27.70	28.26	27.50	28.26	1267238
2022-10-20	28.26	28.57	27.54	27.62	916773
2022-10-21	27.96	28.64	27.72	28.55	907899
2022-10-24	28.70	28.97	28.38	28.64	1411957
2022-10-25	28.67	29.20	28.57	28.83	940305
2022-10-26	29.13	29.36	28.77	29.01	827193
2022-10-27	29.46	29.97	29.25	29.32	1774661
2022-10-28	29.57	29.94	29.11	29.94	1098969
2022-10-31	29.76	30.80	29.60	30.26	1902012
2022-11-01	30.62	31.02	30.39	30.97	1562721
2022-11-02	30.75	31.12	29.74	29.77	1475804
2022-11-03	29.73	30.59	29.59	29.90	2051135
2022-11-04	30.15	32.00	30.01	31.73	3385319
2022-11-07	32.60	34.00	32.32	33.97	3383545
2022-11-08	33.95	34.62	33.23	33.86	3607747
2022-11-09	33.83	33.96	32.06	32.11	2130665
2022-11-10	33.56	33.79	32.80	33.76	1832014
2022-11-11	33.98	34.26	33.29	33.47	1643801
2022-11-14	33.83	34.48	33.54	33.66	1850401
2022-11-15	33.78	34.01	33.06	33.46	2010290
2022-11-16	33.42	33.99	33.07	33.86	1346882
2022-11-17	33.32	33.94	33.04	33.90	1089977
2022-11-18	34.07	34.31	32.99	33.58	1019829
2022-11-21	33.16	33.78	32.86	33.54	1156314
2022-11-22	33.50	33.92	33.33	33.64	1264981
2022-11-23	33.50	33.98	33.25	33.76	764442
2022-11-25	33.73	34.27	33.64	34.13	453084
2022-11-28	33.74	33.98	32.75	32.99	1079954
2022-11-29	33.30	33.69	32.53	32.54	1784202
2022-11-30	32.66	33.63	32.25	33.61	1319243
2022-12-01	33.58	34.07	33.18	33.73	1649156
2022-12-02	33.53	36.06	33.36	35.66	1889146
2022-12-05	35.65	35.73	34.30	34.63	1771570
2022-12-06	34.79	35.47	34.28	34.35	1024104
2022-12-07	34.34	35.08	34.13	34.19	751349
2022-12-08	34.60	35.26	34.27	34.45	892778
2022-12-09	34.59	34.70	33.94	34.09	1449019
2022-12-12	33.85	34.98	33.62	34.62	1247586
2022-12-13	35.69	35.85	34.56	35.21	1442554
2022-12-14	35.22	35.50	34.76	34.87	1154776
2022-12-15	34.64	34.75	33.72	34.13	1558137
2022-12-16	33.76	33.82	32.91	33.46	2454084
2022-12-19	33.67	34.00	33.10	33.61	923777
2022-12-20	33.68	34.68	33.68	34.49	1023847
2022-12-21	34.60	35.59	34.60	35.35	1191239
2022-12-22	35.02	35.04	34.06	34.88	1389473
2022-12-23	35.00	35.26	34.62	35.18	662350
2022-12-27	35.09	35.46	34.80	35.08	606145
2022-12-28	35.24	35.49	34.64	34.66	1016201
2022-12-29	34.78	35.16	34.49	34.95	687489
2022-12-30	34.73	34.85	34.38	34.66	675007
2023-01-03	34.53	34.96	33.06	33.35	1229676
2023-01-04	33.36	33.85	32.81	33.02	1620536
2023-01-05	33.20	33.26	31.75	31.75	3493595
2023-01-06	32.15	32.78	32.04	32.49	3012067
2023-01-09	32.76	33.51	32.55	33.26	1877927
2023-01-10	33.07	33.87	32.17	33.82	1698364
2023-01-11	34.17	34.63	34.04	34.10	1280085
2023-01-12	34.33	35.36	33.88	35.32	1605477
2023-01-13	35.45	36.50	34.90	36.37	2901390
2023-01-17	36.28	36.56	35.01	35.13	1577332
2023-01-18	35.13	35.59	35.04	35.29	1452051
2023-01-19	35.07	35.21	34.50	34.59	1377734
2023-01-20	35.06	36.14	34.67	36.10	1162729
2023-01-23	36.22	36.90	35.87	36.13	1119394
2023-01-24	35.75	36.90	35.57	36.85	2056544
2023-01-25	36.60	37.07	36.23	37.04	1067508
2023-01-26	37.47	37.72	36.54	36.66	2388718
2023-01-27	36.50	37.73	36.31	37.42	1339028
2023-01-30	37.02	37.42	36.17	36.21	913709
2023-01-31	36.12	36.75	36.00	36.75	1532532
2023-02-01	36.75	37.72	36.29	37.24	2465848
2023-02-02	37.42	37.42	35.66	36.16	1549526
2023-02-03	36.22	37.06	36.18	36.25	1042857
2023-02-06	36.20	36.55	35.56	36.00	987410
2023-02-07	35.97	36.39	35.51	36.11	1183391
2023-02-08	35.95	36.06	35.52	35.55	1015598
2023-02-09	35.75	35.96	35.07	35.23	1086676
2023-02-10	35.40	35.83	35.39	35.64	899509
2023-02-13	35.77	36.15	35.25	36.08	938051
2023-02-14	35.79	36.52	35.61	36.39	1116439
2023-02-15	36.16	36.95	35.95	36.76	957680
2023-02-16	36.12	36.92	36.05	36.49	1368935
2023-02-17	36.75	37.36	36.47	36.65	2799646
2023-02-21	36.09	37.50	35.35	36.58	2305051
2023-02-22	36.85	37.25	35.43	35.62	1782189
2023-02-23	36.17	37.02	35.99	36.53	1420800
2023-02-24	36.26	36.30	35.22	35.76	1806232
2023-02-27	35.95	36.26	35.74	35.85	1573549
2023-02-28	36.00	37.08	35.85	36.67	1565118
2023-03-01	37.15	37.82	36.76	37.61	2847442
2023-03-02	37.42	37.97	37.20	37.60	1547931
2023-03-03	37.93	38.20	37.13	37.56	1192360
2023-03-06	37.25	37.56	36.52	36.87	825467
2023-03-07	36.94	37.46	36.63	36.81	1012268
2023-03-08	36.59	36.81	35.51	35.72	1802480
2023-03-09	35.94	36.14	34.36	34.51	1892963
2023-03-10	34.45	34.45	32.95	33.34	1856135
2023-03-13	32.52	33.40	32.19	32.82	2251222
2023-03-14	33.74	33.95	32.11	32.47	2078157
2023-03-15	31.47	31.50	28.95	30.33	3830369
2023-03-16	29.58	30.47	29.24	30.01	1861978
2023-03-17	29.60	29.60	28.43	29.16	3495774
2023-03-20	29.59	30.40	29.41	29.96	1827472
2023-03-21	30.69	31.17	30.51	30.80	1621619
2023-03-22	30.72	30.72	29.69	29.74	1237826
2023-03-23	29.75	30.32	29.09	29.40	1178428
2023-03-24	28.76	29.25	28.57	29.20	1348222
2023-03-27	29.78	29.79	28.76	29.23	1493463
2023-03-28	29.12	29.72	29.12	29.30	966876
2023-03-29	29.69	29.70	29.27	29.68	1131313
2023-03-30	30.00	30.25	29.49	30.08	1600859
2023-03-31	30.48	30.93	30.35	30.91	2427273
2023-04-03	31.15	31.80	30.62	31.42	2227919
2023-04-04	31.15	31.15	29.49	29.67	2111820
2023-04-05	29.39	29.50	28.37	28.84	1856056
2023-04-06	28.88	28.94	28.38	28.44	2390963
2023-04-10	28.40	29.90	28.40	29.86	1291321
2023-04-11	30.13	30.31	29.86	29.95	1448456
2023-04-12	30.29	30.65	30.00	30.45	1078438
2023-04-13	30.49	30.52	29.85	30.15	1635623
2023-04-14	30.68	31.10	30.11	30.44	1286940
2023-04-17	30.36	30.68	30.24	30.64	765028
2023-04-18	30.73	30.97	30.32	30.56	738765
2023-04-19	30.26	30.32	29.86	30.04	822996
2023-04-20	29.76	29.95	29.54	29.93	665474
2023-04-21	29.70	29.85	29.14	29.53	1119288
2023-04-24	29.68	30.13	29.55	29.77	996132
2023-04-25	29.28	29.43	28.76	28.85	902690
2023-04-26	28.51	28.96	28.46	28.60	1033063
2023-04-27	28.67	29.11	28.35	29.06	724600
2023-04-28	28.78	29.46	28.78	29.06	3672656
2023-05-01	29.14	29.61	28.94	29.03	852646
2023-05-02	28.79	28.98	28.12	28.20	2328676
2023-05-03	28.24	28.61	27.90	27.94	1472653
2023-05-04	27.84	27.86	26.96	27.41	1805283
2023-05-05	26.60	27.35	26.01	27.21	3454773
2023-05-08	27.58	27.62	26.91	27.24	1796300
2023-05-09	27.14	27.43	26.40	26.84	2171671
2023-05-10	27.41	27.41	26.60	26.92	1949567
2023-05-11	26.38	26.84	26.33	26.46	2179231
2023-05-12	26.54	26.63	25.70	25.83	1147335
2023-05-15	25.87	27.05	25.69	27.03	2279319
2023-05-16	26.66	26.88	26.14	26.63	1294921
2023-05-17	26.81	27.97	26.57	27.89	2193930
2023-05-18	27.93	28.63	27.68	28.41	1392055
2023-05-19	28.75	28.83	27.45	27.78	1342022
2023-05-22	27.83	28.20	27.53	27.99	993752
2023-05-23	27.86	28.29	27.62	27.81	1140464
2023-05-24	27.87	27.87	26.87	26.88	753963
2023-05-25	26.66	26.95	26.44	26.77	1549978
2023-05-26	26.88	27.45	26.81	27.19	1615464
2023-05-30	27.29	27.68	27.08	27.38	1322085
2023-05-31	27.15	27.38	26.50	26.56	6319706
2023-06-01	26.81	26.92	26.24	26.58	1577851
2023-06-02	27.22	29.58	27.03	29.53	3104824
2023-06-05	29.53	29.55	28.70	29.27	1469749
2023-06-06	29.04	30.39	29.04	30.25	1572549
2023-06-07	30.44	30.70	29.70	29.80	1912979
2023-06-08	29.78	30.16	29.54	29.85	1245464
2023-06-09	29.56	29.68	28.82	29.12	1152105
2023-06-12	29.22	29.49	28.96	29.27	862095
2023-06-13	29.49	30.05	29.43	29.57	1079598
2023-06-14	29.87	29.95	29.06	29.41	900566
2023-06-15	29.06	29.63	28.74	29.44	1311085
2023-06-16	29.66	29.70	29.00	29.09	1537691
2023-06-20	28.79	29.01	28.61	28.94	985492
2023-06-21	28.72	29.45	28.64	29.38	900328
2023-06-22	29.31	29.35	28.43	28.46	1271242
2023-06-23	28.00	28.59	27.95	28.37	1664333
2023-06-26	28.26	28.97	28.26	28.63	819327
2023-06-27	28.78	29.34	28.52	29.13	2260200
2023-06-28	29.11	29.11	28.74	28.93	1056075
2023-06-29	28.79	29.71	28.79	29.69	967665
2023-06-30	30.00	30.00	29.55	29.60	1014256
2023-07-03	29.31	29.71	29.21	29.61	566866
2023-07-05	29.41	29.45	28.87	28.89	1638486
2023-07-06	28.64	28.87	28.02	28.61	906113
2023-07-07	28.65	29.61	28.63	29.43	1793132
2023-07-10	29.39	29.81	29.23	29.73	1980948
2023-07-11	29.97	30.90	29.96	30.90	2577492
2023-07-12	31.58	31.65	30.93	31.04	1405132
2023-07-13	31.10	31.24	30.69	31.00	1027744
2023-07-14	31.00	31.00	30.06	30.23	933830
2023-07-17	30.21	30.55	29.94	30.54	1945281
2023-07-18	30.64	31.60	30.64	31.56	1497443
2023-07-19	31.55	31.75	30.98	31.29	1851455
2023-07-20	31.47	31.53	30.57	30.73	1121087
2023-07-21	31.02	31.12	30.30	30.36	1283364
2023-07-24	30.32	30.90	30.11	30.71	1027549
2023-07-25	30.66	30.87	30.53	30.76	809128
2023-07-26	30.66	31.11	30.66	30.79	1078328
2023-07-27	31.11	31.11	30.09	30.24	722010
2023-07-28	30.47	31.07	30.38	30.64	978229
2023-07-31	30.84	31.29	30.84	30.98	907955
2023-08-01	30.78	31.43	30.73	31.23	1115398
2023-08-02	30.84	31.21	30.65	31.08	942299
2023-08-03	31.00	31.46	30.73	31.10	2333547
2023-08-04	36.78	37.20	34.38	35.94	8023917
2023-08-07	34.63	34.97	33.71	34.24	8486320
2023-08-08	34.25	35.58	34.10	35.39	5443897
2023-08-09	35.56	35.61	34.72	35.34	2406592
2023-08-10	35.58	35.92	34.54	34.78	2205159
2023-08-11	34.97	35.29	34.60	34.66	1556278
2023-08-14	34.60	35.21	34.52	34.78	1377395
2023-08-15	34.53	34.74	34.02	34.37	1560297
2023-08-16	34.44	34.67	33.64	33.64	1773002
2023-08-17	33.80	34.03	33.02	33.03	1580353
2023-08-18	32.71	33.55	32.60	33.40	1239670
2023-08-21	33.45	33.81	33.13	33.74	1280971
2023-08-22	33.88	34.02	33.17	33.32	1331727
2023-08-23	33.40	33.47	32.83	33.12	1714818
2023-08-24	33.00	33.32	32.61	32.74	1706984
2023-08-25	32.93	34.15	32.75	33.72	2094579
2023-08-28	33.88	34.70	33.88	34.49	2798672
2023-08-29	34.35	34.64	34.09	34.26	1010378
2023-08-30	34.36	34.90	34.30	34.78	1192903
2023-08-31	34.89	35.74	34.78	34.99	1795078
2023-09-01	35.24	36.08	35.20	35.70	1584314
2023-09-05	35.45	36.64	35.40	36.39	3015522
2023-09-06	36.36	36.74	35.70	36.17	1246117
2023-09-07	35.83	36.14	35.16	35.38	3486375
2023-09-08	35.30	35.35	34.74	35.00	4696773
2023-09-11	35.15	35.44	34.96	35.22	1246660
2023-09-12	35.15	35.73	35.10	35.12	786696
2023-09-13	35.11	35.27	34.04	34.18	1178905
2023-09-14	34.57	35.67	34.47	35.59	1521865
2023-09-15	35.68	36.10	35.32	35.56	3423844
2023-09-18	35.71	36.83	35.44	36.60	1525311
2023-09-19	36.72	38.69	36.61	38.20	4881874
2023-09-20	38.22	38.87	37.70	37.71	1742276
2023-09-21	37.50	37.68	36.96	37.40	1061489
2023-09-22	37.54	37.91	36.66	36.87	1069273
2023-09-25	36.03	36.54	35.62	36.19	4758427
2023-09-26	36.09	37.24	36.00	36.33	2567568
2023-09-27	36.52	37.07	36.28	36.66	1709996
2023-09-28	36.37	37.20	36.27	36.62	1316358
2023-09-29	36.88	37.14	36.28	36.70	1694567
2023-10-02	36.51	36.64	35.08	35.58	1924664
2023-10-03	35.36	35.53	34.33	34.62	1988461
2023-10-04	35.63	36.02	34.89	35.46	2889561
2023-10-05	35.22	35.69	34.75	35.05	1861942
2023-10-06	35.02	36.91	34.88	36.67	1714541
2023-10-09	36.65	36.99	36.51	36.64	1555386
2023-10-10	37.05	37.75	37.00	37.30	2083927
2023-10-11	37.30	37.81	37.10	37.72	1212604
2023-10-12	37.86	37.91	36.69	37.01	1320323
2023-10-13	37.17	37.30	35.55	36.15	1835487
2023-10-16	36.60	37.01	36.29	36.57	1625327
2023-10-17	36.35	37.81	36.35	37.58	1867664
2023-10-18	37.05	37.05	35.66	35.81	1807063
2023-10-19	35.51	36.40	35.11	35.31	2199309
2023-10-20	35.27	35.31	34.49	34.71	1952524
2023-10-23	34.66	35.27	33.86	33.97	1949970
2023-10-24	34.54	34.80	33.87	33.93	1400972
2023-10-25	33.78	33.96	33.07	33.69	2020454
2023-10-26	33.87	34.11	33.39	33.97	1599347
2023-10-27	34.00	34.00	33.10	33.29	1883329
2023-10-30	33.76	34.06	32.98	33.23	2492442
2023-10-31	33.41	33.58	33.02	33.29	1819107
2023-11-01	33.11	33.69	32.31	33.60	1861264
2023-11-02	34.13	34.67	33.50	34.63	3585599
2023-11-03	35.30	38.40	35.15	36.66	4876466
2023-11-06	36.47	36.52	35.16	35.55	2971457
2023-11-07	35.12	35.32	34.30	34.38	2072754
2023-11-08	34.57	35.02	34.09	34.24	2022263
2023-11-09	34.50	35.16	34.17	34.43	1601836
2023-11-10	34.27	36.25	34.27	36.19	2574656
2023-11-13	36.10	36.28	35.65	35.89	1376070
2023-11-14	37.01	37.88	36.97	37.74	2455237
2023-11-15	37.52	38.48	37.52	37.79	2156479
2023-11-16	37.64	37.99	37.28	37.81	1412205
2023-11-17	38.12	38.54	37.56	38.23	1553592
2023-11-20	38.03	38.61	37.91	38.33	1102333
2023-11-21	38.11	38.31	37.17	37.40	1403479
2023-11-22	37.39	38.02	36.87	37.93	946812
2023-11-24	37.87	38.02	37.73	37.90	386912
2023-11-27	37.85	38.41	37.72	38.30	1120314
2023-11-28	38.11	38.37	37.31	37.67	1366775
2023-11-29	38.01	38.35	37.49	37.68	1826995
2023-11-30	37.82	38.41	37.64	38.03	1155858
2023-12-01	37.94	39.17	37.77	39.00	1724961
2023-12-04	38.89	39.45	38.72	39.08	1679699
2023-12-05	38.78	38.99	37.83	38.22	1830724
2023-12-06	38.44	39.07	37.34	37.43	1985855
2023-12-07	37.45	38.06	37.32	37.56	1207418
2023-12-08	37.53	38.43	37.32	38.17	1666583
2023-12-11	38.11	38.83	38.09	38.74	2171867
2023-12-12	38.63	39.00	38.25	38.61	1440347
2023-12-13	38.56	39.09	37.50	38.80	2080691
2023-12-14	39.50	39.99	39.07	39.67	3030611
2023-12-15	39.71	40.18	39.34	39.37	8296649
2023-12-18	39.52	40.20	39.45	39.54	1943451
2023-12-19	39.93	40.77	39.80	40.27	2229026
2023-12-20	39.99	40.38	39.02	39.03	1599714
2023-12-21	39.47	39.58	38.74	39.01	1249467
2023-12-22	39.12	39.51	38.87	39.06	1097217
2023-12-26	39.27	40.23	39.27	39.82	1475090
2023-12-27	39.82	40.08	39.58	39.61	1270821
2023-12-28	39.50	39.81	39.29	39.51	925262
2023-12-29	39.38	39.62	38.95	39.17	961138
2024-01-02	38.74	39.10	37.71	37.89	1683506
2024-01-03	37.34	37.64	36.75	36.93	2234734
2024-01-04	36.85	36.95	36.39	36.48	1653351
2024-01-05	36.62	38.81	36.62	38.31	2394495
2024-01-08	38.27	38.50	37.71	38.25	822623
2024-01-09	37.80	38.21	37.38	38.11	1066822
2024-01-10	37.83	38.07	37.44	37.92	1251200
2024-01-11	37.86	38.00	37.28	37.60	1159254
2024-01-12	38.01	38.18	37.64	37.66	925287
2024-01-16	37.31	37.37	36.95	37.15	1030638
2024-01-17	36.66	36.92	36.34	36.69	907240
2024-01-18	36.94	37.48	36.67	37.31	1528716
2024-01-19	37.18	37.22	36.48	36.94	1217456
2024-01-22	37.11	37.47	36.96	37.14	949251
2024-01-23	37.54	37.65	36.92	37.56	1129312
2024-01-24	38.00	38.43	37.83	38.26	1423229
2024-01-25	38.91	39.03	37.81	37.99	1457015
2024-01-26	38.14	38.37	37.87	38.19	1335259
2024-01-29	38.04	38.40	37.67	38.40	1050005
2024-01-30	38.00	38.51	37.76	38.44	1539153
2024-01-31	38.54	38.62	37.66	37.71	1170544
2024-02-01	37.97	38.23	37.13	38.21	1418737
2024-02-02	37.81	38.37	37.34	38.30	1495748
2024-02-05	37.79	38.00	37.16	37.76	1306169
2024-02-06	37.77	38.50	37.56	38.49	851404
2024-02-07	38.74	40.35	38.49	40.31	1680047
2024-02-08	40.33	41.01	39.98	40.07	2214656
2024-02-09	40.09	40.53	39.77	40.42	1097260
2024-02-12	40.42	41.46	40.36	41.04	1792380
2024-02-13	40.28	40.79	39.45	40.00	1792104
2024-02-14	40.62	41.89	40.15	41.83	1944862
2024-02-15	42.00	43.14	41.90	42.78	1945547
2024-02-16	42.52	43.24	42.08	42.09	3189947
2024-02-20	38.75	40.55	36.54	36.73	6146054
2024-02-21	36.50	37.06	35.50	35.79	3450983
2024-02-22	36.22	36.85	35.53	35.72	2383181
2024-02-23	35.64	37.13	35.04	37.02	2482499
2024-02-26	36.38	36.62	35.21	35.45	2566318
2024-02-27	35.85	36.23	35.33	36.11	2378048
2024-02-28	36.05	37.12	35.79	36.33	2229137
2024-02-29	36.93	37.34	36.09	36.80	2359791
2024-03-01	36.89	37.39	36.63	36.65	1552098
2024-03-04	36.65	37.54	36.55	36.58	1218064
2024-03-05	36.02	37.07	36.01	36.85	1139767
2024-03-06	37.45	37.45	36.44	36.68	993359
2024-03-07	36.90	37.45	36.57	37.24	1084661
2024-03-08	37.61	38.38	37.42	37.94	1450289
2024-03-11	37.91	38.01	37.21	37.28	1139062
2024-03-12	37.40	37.93	36.85	37.73	1230376
2024-03-13	37.62	38.63	37.62	38.45	1558803
2024-03-14	39.01	39.45	38.10	38.50	1652562
2024-03-15	38.29	39.15	38.29	38.70	2528609
2024-03-18	38.76	40.58	38.76	40.16	2150135
2024-03-19	39.90	40.06	38.79	39.22	1847939
2024-03-20	39.05	39.90	38.98	39.44	1066477
2024-03-21	39.78	40.93	39.64	40.90	2108455
2024-03-22	41.00	41.22	40.66	41.16	1535469
2024-03-25	41.25	41.54	40.68	40.74	885150
2024-03-26	41.00	41.29	40.66	41.01	1175916
2024-03-27	41.60	42.06	41.28	41.91	1479117
2024-03-28	41.87	42.45	41.61	42.28	1422716
2024-04-01	42.38	42.40	41.68	41.79	1102476
2024-04-02	41.61	41.77	41.11	41.50	2102496
2024-04-03	41.56	42.95	41.46	42.34	1355474
2024-04-04	42.83	43.10	41.65	41.70	1426004
2024-04-05	41.86	42.84	41.85	42.41	1096595
2024-04-08	42.85	42.94	42.16	42.18	856172
2024-04-09	42.38	42.80	41.45	41.48	1103625
2024-04-10	40.55	42.24	40.18	41.64	1381189
2024-04-11	41.69	42.31	41.35	42.22	1734627
2024-04-12	42.01	42.24	40.57	40.85	994295
2024-04-15	41.25	41.49	40.31	40.38	864488
2024-04-16	40.08	40.73	39.54	40.36	948328
2024-04-17	40.56	40.62	39.06	39.60	1240998
2024-04-18	39.75	40.27	38.93	39.21	1127217
2024-04-19	39.12	39.68	38.77	39.21	1163274
2024-04-22	39.40	39.86	38.99	39.47	1039441
2024-04-23	39.68	40.47	39.61	40.37	1019770
2024-04-24	40.34	40.89	40.00	40.30	1420101
2024-04-25	39.97	40.67	39.48	40.63	878814
2024-04-26	40.84	41.00	40.29	40.95	741797
2024-04-29	41.17	41.36	40.77	40.85	1337964
2024-04-30	40.59	40.91	40.08	40.33	1095040
2024-05-01	40.43	41.06	40.01	40.41	1087975
2024-05-02	40.78	41.35	40.36	41.24	1652577
2024-05-03	39.13	39.43	37.83	38.90	4832080
2024-05-06	39.76	39.81	38.60	39.01	1678866
2024-05-07	38.87	39.27	38.16	38.51	1743179
2024-05-08	38.28	38.69	38.18	38.35	996824
2024-05-09	38.45	39.10	38.39	39.03	809582
2024-05-10	39.24	39.26	38.43	38.65	728938
2024-05-13	38.80	39.16	38.47	38.76	823684
2024-05-14	39.18	39.18	38.43	38.75	997294
2024-05-15	39.00	39.03	38.32	38.41	1133150
2024-05-16	38.47	38.89	38.08	38.26	1229221
2024-05-17	38.42	38.60	38.14	38.35	818841
2024-05-20	38.46	39.00	38.44	38.99	852816
2024-05-21	38.87	40.88	38.87	40.88	1590559
2024-05-22	40.83	40.88	40.07	40.75	969739
2024-05-23	40.77	40.98	40.20	40.25	925873
2024-05-24	40.45	42.14	40.28	41.96	1764284
2024-05-28	42.15	42.91	41.92	42.21	1676840
2024-05-29	41.82	41.98	41.30	41.41	917429
2024-05-30	41.60	42.49	41.52	42.25	1206711
2024-05-31	42.30	43.43	41.94	43.40	1662853
2024-06-03	44.00	44.47	42.80	43.60	1781779
2024-06-04	43.28	43.65	41.97	42.87	1916412
2024-06-05	42.92	44.75	42.87	44.56	1794591
2024-06-06	43.94	44.89	43.94	44.34	2209144
2024-06-07	44.05	44.45	43.66	44.23	1757905
2024-06-10	43.81	44.71	43.53	44.45	1100251
2024-06-11	44.16	44.45	43.64	44.43	1071618
2024-06-12	45.00	45.60	44.52	45.10	1862175
2024-06-13	44.93	45.10	43.71	44.35	1754514
2024-06-14	43.78	44.89	43.78	44.64	1474496
2024-06-17	44.55	45.49	44.34	45.02	1215629
2024-06-18	44.98	45.61	44.79	45.35	1511887
2024-06-20	45.35	45.75	44.46	44.71	1330543
2024-06-21	44.50	45.28	44.01	45.02	2053649
2024-06-24	45.13	45.68	44.64	44.75	1269316
2024-06-25	44.72	44.73	43.78	44.01	1632411
2024-06-26	43.74	43.88	42.69	43.61	1617549
2024-06-27	43.79	44.08	42.99	43.05	1216494
2024-06-28	43.46	43.92	42.95	43.55	6868374
2024-07-01	43.91	43.99	42.91	43.24	1406550
2024-07-02	43.70	43.70	42.77	43.22	988441
2024-07-03	43.27	44.39	43.27	44.14	733266
2024-07-05	43.93	44.66	43.75	44.32	1109505
2024-07-08	44.50	44.99	44.11	44.21	1421362
2024-07-09	44.04	44.62	43.67	43.68	1520501
2024-07-10	43.86	44.88	43.57	44.77	1007543
2024-07-11	45.62	46.79	45.56	46.55	2060919
2024-07-12	47.10	48.47	46.82	47.64	2304233
2024-07-15	48.05	49.23	47.94	48.46	2872719
2024-07-16	48.97	50.63	48.97	50.26	2746375
2024-07-17	50.45	51.64	48.59	48.68	3305556
2024-07-18	48.68	49.39	47.68	48.00	1644070
2024-07-19	47.98	48.43	47.38	47.78	988452
2024-07-22	48.07	48.77	47.61	48.56	1131596
2024-07-23	48.59	49.92	48.37	49.40	1148257
2024-07-24	48.69	49.23	47.14	47.16	1907851
2024-07-25	47.54	48.60	46.62	47.61	1513953
2024-07-26	48.67	48.86	47.83	48.18	1056118
2024-07-29	48.31	48.43	47.37	47.67	1001272
2024-07-30	48.00	48.21	46.30	46.93	1260460
2024-07-31	47.59	49.09	47.28	48.10	1767846
2024-08-01	48.00	49.13	46.62	47.47	2429844
2024-08-02	46.53	49.92	46.10	47.50	3197760
2024-08-05	45.00	46.85	43.48	46.22	2393674
2024-08-06	46.40	47.33	45.87	46.51	1397251
2024-08-07	47.36	47.60	46.08	46.71	1631912
2024-08-08	47.28	49.30	46.94	48.90	1267811
2024-08-09	49.02	49.26	47.64	48.59	1118456
2024-08-12	48.61	48.67	47.50	48.12	971550
2024-08-13	48.51	49.17	47.78	48.39	1400176
2024-08-14	48.48	48.87	48.10	48.83	1683246
2024-08-15	49.95	50.17	49.04	49.20	1485991
2024-08-16	49.00	49.00	48.10	48.43	1545566
2024-08-19	48.45	48.83	48.09	48.60	1185009
2024-08-20	48.59	49.12	48.14	48.32	849389
2024-08-21	48.42	49.25	48.21	49.22	915422
2024-08-22	49.02	49.38	48.59	48.73	618233
2024-08-23	49.13	50.20	48.63	49.62	994974
2024-08-26	49.90	50.10	49.12	49.22	998865
2024-08-27	48.88	49.72	48.60	49.55	970265
2024-08-28	49.41	49.74	48.92	49.26	837975
2024-08-29	49.66	50.48	49.24	49.82	1096405
2024-08-30	49.87	50.18	49.24	50.07	622944
2024-09-03	49.50	49.94	47.21	47.32	1245046
2024-09-04	47.06	47.25	46.39	46.92	1492805
2024-09-05	46.87	47.16	46.18	46.27	1073766
2024-09-06	46.11	46.51	43.54	44.04	2241386
2024-09-09	44.23	44.82	43.91	44.15	1456427
2024-09-10	44.09	44.38	43.56	43.95	1146100
2024-09-11	43.64	44.92	43.15	44.43	1505301
2024-09-12	44.74	45.28	44.21	44.90	841074
2024-09-13	45.53	46.11	45.38	45.89	844354
2024-09-16	45.97	46.42	45.68	46.18	826875
2024-09-17	46.53	46.79	45.70	46.21	1810904
2024-09-18	46.41	46.87	45.62	45.91	1481022
2024-09-19	47.11	47.48	46.26	47.45	1947443
2024-09-20	47.26	47.78	47.07	47.19	3128412
2024-09-23	47.49	47.98	46.47	46.65	1531852
2024-09-24	46.98	47.34	46.05	46.28	1504937
2024-09-25	46.30	46.45	45.52	45.71	1988542
2024-09-26	46.26	47.42	46.07	47.34	2531899
2024-09-27	47.63	48.03	47.31	47.89	1028581
2024-09-30	47.63	47.93	47.16	47.71	1455754
2024-10-01	47.59	47.59	46.51	46.92	1129415
2024-10-02	46.79	47.80	46.57	47.62	906193
2024-10-03	47.40	49.33	47.40	49.05	1657765
2024-10-04	50.00	50.07	49.22	49.97	2061478
2024-10-07	49.80	51.54	49.56	50.64	2072778
2024-10-08	50.58	51.40	49.67	50.43	2219820
2024-10-09	50.75	51.20	50.16	50.41	1530589
2024-10-10	49.95	50.19	49.43	49.98	1184499
2024-10-11	49.81	51.17	49.81	51.06	1208939
2024-10-14	51.13	51.67	51.01	51.61	921434
2024-10-15	51.36	51.41	50.32	50.47	947015
2024-10-16	51.26	55.75	51.16	54.61	5958156
2024-10-17	54.50	55.05	53.28	53.88	2563324
2024-10-18	54.32	55.25	53.71	55.00	3111630
2024-10-21	54.94	55.86	53.73	53.86	1743862
2024-10-22	55.31	55.42	53.54	53.67	1571196
2024-10-23	53.50	54.42	52.09	52.83	1405364
2024-10-24	52.83	53.10	52.12	52.38	720270
2024-10-25	52.93	53.17	51.81	52.28	1382010
2024-10-28	52.73	53.64	52.34	53.63	2859002
2024-10-29	53.25	53.56	52.83	53.20	1586078
2024-10-30	53.04	53.97	53.04	53.10	1295948
2024-10-31	52.81	53.03	51.93	52.28	1653753
2024-11-01	52.86	53.63	52.49	52.89	1258883
2024-11-04	52.56	53.47	52.08	52.81	1637600
2024-11-05	52.85	54.70	52.73	54.59	2579742
2024-11-06	56.93	60.10	56.43	58.74	6247885
2024-11-07	58.50	59.84	58.27	58.93	3615737
2024-11-08	50.76	52.30	48.56	50.93	12423455
2024-11-11	50.60	52.27	49.72	49.82	3946940
2024-11-12	49.79	49.94	47.72	48.50	2787173
2024-11-13	48.55	50.66	48.43	50.33	3491298
2024-11-14	50.83	51.20	49.99	50.80	4172986
2024-11-15	50.90	53.33	50.66	51.92	3697197
2024-11-18	52.28	53.04	51.52	52.95	2405306
2024-11-19	52.09	52.75	50.44	52.67	2709311
2024-11-20	52.94	53.09	51.69	52.53	1910707
2024-11-21	53.02	55.01	52.80	54.72	2479930
2024-11-22	54.96	55.92	54.73	55.79	2718132
2024-11-25	56.58	57.34	55.85	56.04	2849825
2024-11-26	55.70	56.41	54.88	55.93	1318342
2024-11-27	56.25	56.84	54.31	55.25	1607407
2024-11-29	55.77	56.55	55.45	56.13	1142599
2024-12-02	56.16	56.27	55.11	55.11	1398213
2024-12-03	54.96	55.64	53.35	54.70	1972517
2024-12-04	54.83	56.94	54.75	56.05	3240015
2024-12-05	56.79	57.32	55.86	55.97	2391387
2024-12-06	56.32	56.36	55.08	55.79	1419380
2024-12-09	56.08	56.26	54.87	55.26	1151935
2024-12-10	55.23	56.06	54.97	55.19	1551615
2024-12-11	55.73	56.26	55.10	55.83	1559951
2024-12-12	55.60	56.06	55.31	55.42	1196874
2024-12-13	55.18	55.64	54.55	54.64	1631496
2024-12-16	54.60	55.05	54.21	54.63	2556125
2024-12-17	54.12	54.78	53.20	53.45	2867167
2024-12-18	53.19	53.60	49.85	50.11	3284975
2024-12-19	51.14	51.59	49.66	50.08	1826302
2024-12-20	49.40	51.23	49.10	50.34	3455469
2024-12-23	50.07	50.41	49.64	50.22	1251822
2024-12-24	50.30	50.71	49.97	50.69	565016
2024-12-26	50.43	50.80	49.95	50.67	1149411
2024-12-27	50.15	50.86	49.63	50.06	1493605
2024-12-30	49.47	49.83	48.92	49.34	1413310
2024-12-31	49.48	49.62	48.72	49.32	1097629
2025-01-02	49.74	50.19	48.96	49.27	1075011
2025-01-03	49.43	51.18	49.30	51.00	1612835
2025-01-06	51.43	52.71	51.32	51.68	2183437
2025-01-07	52.00	52.36	50.02	50.54	2223344
2025-01-08	50.05	50.31	48.58	49.32	3107350
2025-01-10	48.91	49.27	48.17	48.23	2102317
2025-01-13	47.51	48.35	47.37	48.11	2183805
2025-01-14	48.60	48.99	47.99	48.73	1685356
2025-01-15	50.00	50.07	49.06	49.28	1795068
2025-01-16	49.15	49.52	48.60	49.51	3020540
2025-01-17	50.18	50.41	48.93	50.39	4732087
2025-01-21	51.00	53.59	50.63	53.52	3462313
2025-01-22	54.28	54.69	53.50	54.26	2167265
2025-01-23	53.86	56.50	53.61	55.28	2860020
2025-01-24	55.23	55.38	54.02	54.57	1970745
2025-01-27	52.34	52.34	45.58	46.34	6043944
2025-01-28	47.53	47.88	45.91	46.54	3342786
2025-01-29	46.95	48.79	46.91	48.10	3704369
2025-01-30	49.08	49.08	48.06	48.54	2070605
2025-01-31	48.92	49.44	47.69	48.21	2718586
2025-02-03	45.73	47.54	45.51	47.14	2287653
2025-02-04	46.51	47.69	46.34	47.64	1924566
2025-02-05	47.02	48.32	47.02	47.77	2441370
2025-02-06	48.69	50.14	47.72	48.80	2166301
2025-02-07	48.96	50.45	48.96	49.34	3178057
2025-02-10	49.59	50.47	49.40	50.14	1402278
2025-02-11	49.50	49.60	47.52	47.86	2601166
2025-02-12	46.89	47.72	46.29	46.36	3193031
2025-02-13	46.75	46.75	44.30	44.93	6428538
2025-02-14	45.07	45.31	42.94	43.40	7144542
2025-02-18	41.65	42.50	38.37	39.75	9900385
2025-02-19	39.40	39.98	38.51	39.53	5253265
2025-02-20	40.01	40.28	39.13	39.83	4492636
2025-02-21	40.59	40.65	37.61	37.73	4140908
2025-02-24	38.08	38.38	37.10	37.16	2793056
2025-02-25	37.16	37.79	36.00	36.81	4121927
2025-02-26	37.37	38.07	36.89	37.71	3442487
2025-02-27	37.69	38.42	37.05	37.34	2423341
2025-02-28	37.07	38.30	37.06	38.03	3619829
2025-03-03	38.72	38.84	36.54	36.92	3479201
2025-03-04	36.00	37.13	35.39	35.93	3592145
2025-03-05	36.23	37.13	35.52	37.06	3491912
2025-03-06	36.21	36.99	35.42	36.58	3463252
2025-03-07	36.25	36.60	35.10	36.14	3626066
2025-03-10	35.13	35.45	34.01	34.29	4956160
2025-03-11	34.84	36.32	34.72	35.60	3775328
2025-03-12	36.16	36.47	35.19	35.57	3322439
2025-03-13	35.45	35.83	34.56	34.94	2344255

Explore More About FLR

Coins representing dividend payouts and trends

FLR Dividend History

Discover Fluor Corp'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

FLR Stock Split History

Discover Fluor Corp'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

FLR Historical Prices

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

Web Analytics