HDB Historical Prices

Summary

Key Stock Metrics

54.07

(March 26, 2024)

52-Week Low

68.50

(December 9, 2024)

52-Week High

95.72

(October 5, 2010)

All-Time High

60.48

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-20	7.25	7.42	7.13	7.33	3571600
2001-07-23	7.50	7.75	7.38	7.75	885600
2001-07-24	7.75	7.83	7.65	7.65	840400
2001-07-25	7.43	7.50	7.33	7.33	358000
2001-07-26	7.33	7.38	7.33	7.33	356800
2001-07-27	7.33	7.40	7.33	7.33	179400
2001-07-30	7.38	7.38	7.25	7.30	421000
2001-07-31	7.41	7.50	7.20	7.33	147800
2001-08-01	7.38	7.53	7.38	7.50	177400
2001-08-02	7.45	7.50	7.31	7.50	244800
2001-08-03	7.45	7.63	7.45	7.50	115200
2001-08-06	7.50	7.59	7.42	7.50	152800
2001-08-07	7.53	7.88	7.53	7.73	263000
2001-08-08	7.73	8.00	7.73	7.93	325200
2001-08-09	8.05	8.50	7.98	8.18	203600
2001-08-10	8.15	8.18	7.95	7.96	36400
2001-08-13	7.95	8.00	7.90	8.00	49000
2001-08-14	8.00	8.03	7.96	8.02	64800
2001-08-15	7.95	7.98	7.45	7.55	265800
2001-08-16	7.55	7.80	7.55	7.75	78000
2001-08-17	7.83	7.88	7.70	7.85	89000
2001-08-20	7.93	8.00	7.75	7.98	61000
2001-08-21	7.98	8.05	7.93	8.03	155000
2001-08-22	8.05	8.25	8.03	8.25	42800
2001-08-23	8.25	8.40	8.25	8.36	111800
2001-08-24	8.40	8.40	8.25	8.25	196600
2001-08-27	8.25	8.25	8.05	8.05	271600
2001-08-28	8.08	8.10	7.96	8.00	116400
2001-08-29	7.93	8.00	7.88	7.95	284200
2001-08-30	7.93	7.93	7.75	7.85	216600
2001-08-31	7.80	7.87	7.75	7.75	16000
2001-09-04	7.70	7.88	7.68	7.85	62800
2001-09-05	7.98	8.50	7.93	8.43	278600
2001-09-06	8.30	8.30	8.13	8.13	82600
2001-09-07	8.50	8.65	8.25	8.60	292800
2001-09-10	8.57	8.57	8.36	8.38	200600
2001-09-17	7.63	7.63	6.58	6.75	170600
2001-09-18	6.83	7.01	6.50	6.50	216800
2001-09-19	6.50	6.77	6.50	6.77	235600
2001-09-20	6.78	6.78	6.50	6.50	123200
2001-09-21	6.25	6.33	6.20	6.25	279000
2001-09-24	6.50	7.13	6.50	6.95	165800
2001-09-25	6.53	6.53	6.48	6.50	203200
2001-09-26	6.50	6.58	6.25	6.55	189800
2001-09-27	6.60	6.68	6.60	6.60	267600
2001-09-28	6.60	7.00	6.60	6.90	129800
2001-10-01	7.00	7.00	6.93	7.00	147000
2001-10-02	6.95	7.05	6.95	7.05	40000
2001-10-03	7.00	7.08	6.82	6.82	223800
2001-10-04	6.90	7.05	6.83	7.03	138200
2001-10-05	6.90	7.00	6.90	7.00	82000
2001-10-08	6.93	7.02	6.93	7.00	40800
2001-10-09	6.95	6.96	6.83	6.83	9200
2001-10-10	6.90	7.50	6.90	7.28	144800
2001-10-11	7.50	8.51	7.50	8.50	231000
2001-10-12	8.35	8.35	7.84	7.93	44800
2001-10-15	7.98	8.31	7.93	8.17	120800
2001-10-16	8.17	8.17	7.83	7.90	35600
2001-10-17	8.00	8.00	7.98	8.00	103400
2001-10-18	8.00	8.00	7.90	7.90	56600
2001-10-19	7.90	7.90	7.80	7.80	6800
2001-10-22	7.75	7.75	7.60	7.60	12400
2001-10-23	7.58	7.58	7.50	7.50	80000
2001-10-24	7.51	7.51	7.46	7.46	131600
2001-10-25	7.46	7.46	7.25	7.28	110600
2001-10-26	7.28	7.78	7.25	7.69	55600
2001-10-29	7.79	7.94	7.75	7.85	138800
2001-10-30	7.75	7.75	7.43	7.43	77200
2001-10-31	7.40	7.66	7.40	7.61	25000
2001-11-01	7.50	7.50	7.40	7.45	29400
2001-11-02	7.38	7.38	7.38	7.38	172600
2001-11-05	7.38	7.38	7.30	7.30	39200
2001-11-06	7.35	7.35	7.33	7.33	82200
2001-11-07	7.28	7.28	6.98	7.00	311000
2001-11-08	7.00	7.08	7.00	7.05	93200
2001-11-09	7.05	7.15	7.00	7.05	113000
2001-11-12	7.05	7.05	7.00	7.00	15600
2001-11-13	7.00	7.01	6.88	6.88	259400
2001-11-14	6.88	7.01	6.88	6.95	157000
2001-11-15	7.00	7.20	7.00	7.14	581400
2001-11-16	7.10	7.15	7.10	7.13	64400
2001-11-19	7.15	7.15	7.12	7.13	82200
2001-11-20	7.15	7.18	7.13	7.13	327200
2001-11-21	7.13	7.20	7.10	7.13	248600
2001-11-23	7.00	7.28	6.97	7.13	193800
2001-11-26	7.10	7.28	7.09	7.28	310000
2001-11-27	7.23	7.25	7.15	7.15	185800
2001-11-28	7.13	7.17	7.10	7.15	140400
2001-11-29	7.10	7.23	7.10	7.15	118800
2001-11-30	7.15	7.15	7.09	7.10	112200
2001-12-04	7.15	7.30	7.13	7.23	64400
2001-12-05	7.23	7.31	7.23	7.31	25200
2001-12-06	7.35	7.42	7.35	7.42	44600
2001-12-07	7.47	7.50	7.45	7.48	154000
2001-12-10	7.48	7.70	7.45	7.48	146600
2001-12-11	7.48	7.55	7.48	7.50	366000
2001-12-12	7.53	7.63	7.50	7.50	133400
2001-12-13	7.50	7.50	7.49	7.49	52400
2001-12-14	7.50	7.50	7.41	7.50	151200
2001-12-17	7.50	7.78	7.50	7.65	49200
2001-12-18	7.65	7.65	7.50	7.60	69800
2001-12-19	7.60	7.65	7.60	7.60	11200
2001-12-20	7.50	7.50	7.45	7.45	50400
2001-12-21	7.45	7.45	7.40	7.40	47800
2001-12-24	7.38	7.38	7.20	7.20	5600
2001-12-26	7.20	7.33	7.20	7.33	6000
2001-12-27	7.33	7.33	7.30	7.30	46600
2001-12-28	7.25	7.25	7.25	7.25	66400
2001-12-31	7.31	7.31	7.28	7.28	48200
2002-01-02	7.20	7.31	7.20	7.31	21000
2002-01-03	7.23	7.30	7.15	7.15	52600
2002-01-04	7.10	7.35	6.95	6.95	165000
2002-01-07	6.90	6.90	6.73	6.88	50200
2002-01-08	6.93	6.93	6.76	6.88	44600
2002-01-09	6.93	7.30	6.93	7.30	157600
2002-01-10	7.33	7.33	7.28	7.28	10400
2002-01-11	7.25	7.68	7.25	7.64	166600
2002-01-14	7.63	7.73	7.50	7.60	51000
2002-01-15	7.60	7.60	7.60	7.60	4200
2002-01-16	7.55	7.68	7.53	7.55	143800
2002-01-17	7.75	8.03	7.75	7.97	51200
2002-01-18	7.87	7.87	7.75	7.75	4400
2002-01-22	7.75	7.85	7.75	7.85	93200
2002-01-23	7.83	7.85	7.80	7.81	28800
2002-01-24	7.75	7.75	7.52	7.52	64000
2002-01-25	7.53	7.53	7.53	7.53	20000
2002-01-28	7.53	7.53	7.53	7.53	10000
2002-01-29	7.50	7.53	7.50	7.53	52200
2002-01-30	7.50	7.53	7.45	7.48	67800
2002-01-31	7.54	7.55	7.48	7.50	409800
2002-02-01	7.55	7.55	7.55	7.55	78600
2002-02-04	7.55	7.57	7.52	7.55	56800
2002-02-05	7.57	7.63	7.49	7.63	161800
2002-02-06	7.59	7.63	7.59	7.63	152600
2002-02-07	7.60	7.60	7.50	7.50	73000
2002-02-08	7.59	7.63	7.52	7.57	277200
2002-02-11	7.67	7.67	7.60	7.60	34000
2002-02-12	7.55	7.65	7.55	7.65	66600
2002-02-13	7.68	7.68	7.60	7.68	99400
2002-02-14	7.65	7.65	7.60	7.65	96400
2002-02-15	7.70	7.76	7.70	7.75	23600
2002-02-19	7.70	7.76	7.70	7.75	77000
2002-02-20	7.88	8.34	7.88	8.23	96600
2002-02-21	8.08	8.43	8.08	8.43	167200
2002-02-22	8.49	8.50	8.32	8.50	68400
2002-02-25	8.40	8.48	8.30	8.44	33200
2002-02-26	8.13	8.18	7.85	8.07	18200
2002-02-27	8.13	8.40	8.03	8.40	38400
2002-02-28	8.13	8.38	7.95	8.05	98000
2002-03-01	8.15	8.23	7.95	8.00	31600
2002-03-04	8.00	8.10	7.95	8.08	25400
2002-03-05	7.80	7.98	7.80	7.97	16000
2002-03-06	8.09	8.14	8.09	8.13	209000
2002-03-07	8.25	8.33	8.13	8.30	10400
2002-03-08	8.25	8.25	8.25	8.25	23800
2002-03-11	8.03	8.03	7.88	7.88	104000
2002-03-12	7.90	7.90	7.88	7.90	106800
2002-03-13	7.93	7.95	7.93	7.95	2000
2002-03-14	8.00	8.00	8.00	8.00	12400
2002-03-15	8.00	8.00	7.84	7.84	5600
2002-03-18	7.78	8.00	7.78	7.84	39600
2002-03-19	7.85	7.90	7.85	7.90	6200
2002-03-20	7.93	7.93	7.93	7.93	800
2002-03-21	7.85	7.88	7.80	7.83	46600
2002-03-22	7.75	7.87	7.75	7.87	203800
2002-03-25	7.85	7.85	7.75	7.75	6200
2002-03-26	7.75	7.75	7.63	7.68	118000
2002-03-27	7.75	7.78	7.75	7.78	42000
2002-03-28	7.75	7.78	7.63	7.68	100800
2002-04-01	7.65	7.68	7.63	7.68	15800
2002-04-02	7.68	7.70	7.66	7.66	156800
2002-04-03	7.70	7.76	7.59	7.68	18600
2002-04-04	7.70	7.70	7.65	7.65	600
2002-04-05	7.60	7.78	7.60	7.63	31000
2002-04-08	7.50	7.55	7.50	7.55	168400
2002-04-09	7.50	7.65	7.50	7.65	86600
2002-04-10	7.70	7.75	7.70	7.70	4600
2002-04-11	7.70	7.70	7.65	7.65	28200
2002-04-12	7.68	7.68	7.65	7.65	4200
2002-04-15	7.70	7.70	7.13	7.25	170400
2002-04-16	7.30	7.37	7.30	7.37	120800
2002-04-17	7.45	7.58	7.43	7.58	92400
2002-04-18	7.65	7.95	7.65	7.93	75800
2002-04-19	7.83	7.83	7.63	7.65	38800
2002-04-22	7.66	7.75	7.66	7.72	96400
2002-04-23	7.73	7.74	7.56	7.74	31200
2002-04-24	7.63	7.65	7.51	7.60	107000
2002-04-25	7.60	7.61	7.53	7.53	14000
2002-04-26	7.55	7.55	7.55	7.55	2200
2002-04-29	7.55	7.60	7.55	7.60	8200
2002-04-30	7.55	7.63	7.53	7.55	85200
2002-05-01	7.50	7.60	7.50	7.50	32400
2002-05-02	7.50	7.50	7.50	7.50	400
2002-05-03	7.48	7.50	7.48	7.50	26600
2002-05-06	7.50	7.51	7.50	7.51	38200
2002-05-07	7.43	7.48	7.30	7.31	101600
2002-05-08	7.30	7.45	7.30	7.35	9600
2002-05-09	7.40	7.40	7.40	7.40	1600
2002-05-10	7.38	7.40	7.37	7.38	34400
2002-05-13	7.45	7.45	7.30	7.30	28400
2002-05-14	7.25	7.25	7.25	7.25	1200
2002-05-15	7.28	7.44	7.08	7.21	151400
2002-05-16	7.21	7.44	7.15	7.44	31200
2002-05-17	7.45	7.66	7.45	7.66	51600
2002-05-20	7.66	7.66	7.43	7.50	211400
2002-05-21	7.55	7.55	7.33	7.44	206000
2002-05-22	7.45	7.45	7.22	7.30	252800
2002-05-23	7.33	7.49	7.33	7.49	138000
2002-05-24	7.45	7.58	7.45	7.53	219400
2002-05-28	7.55	7.60	7.43	7.57	134000
2002-05-29	7.53	7.53	7.50	7.50	15400
2002-05-30	7.51	7.51	7.43	7.43	17600
2002-05-31	7.45	7.45	7.45	7.45	5600
2002-06-03	7.46	7.48	7.38	7.38	4400
2002-06-04	7.30	7.30	7.15	7.16	11800
2002-06-05	7.18	7.35	7.18	7.35	70400
2002-06-06	7.30	7.36	7.27	7.28	22000
2002-06-07	7.00	7.11	7.00	7.11	10200
2002-06-10	7.20	7.40	7.20	7.34	156800
2002-06-11	7.35	7.35	7.35	7.35	200
2002-06-12	7.40	7.48	7.40	7.48	12600
2002-06-13	7.48	7.50	7.47	7.50	58400
2002-06-14	7.45	7.50	7.43	7.50	136200
2002-06-17	7.50	7.50	7.47	7.50	61200
2002-06-18	7.50	7.50	7.45	7.50	9400
2002-06-20	7.45	7.50	7.45	7.50	600
2002-06-21	7.50	7.50	6.88	6.95	210400
2002-06-24	7.00	7.38	7.00	7.20	72000
2002-06-25	7.21	7.25	7.21	7.25	400
2002-06-26	7.25	7.25	7.00	7.13	75800
2002-06-27	7.14	7.16	6.88	6.95	33000
2002-06-28	6.95	6.99	6.35	6.45	183000
2002-07-01	6.51	6.77	6.51	6.69	57800
2002-07-02	6.69	6.70	6.36	6.45	369600
2002-07-03	6.50	6.67	6.50	6.65	462400
2002-07-05	6.70	6.70	6.55	6.64	36200
2002-07-08	6.64	6.66	6.64	6.64	61800
2002-07-09	6.68	6.68	6.60	6.60	26400
2002-07-10	6.60	6.60	6.52	6.53	24200
2002-07-11	6.50	6.56	6.50	6.56	7200
2002-07-12	6.60	6.60	6.57	6.59	10800
2002-07-15	6.60	6.60	6.60	6.60	86000
2002-07-16	6.57	6.58	6.57	6.57	24800
2002-07-17	6.62	6.63	6.56	6.56	14200
2002-07-18	6.57	6.68	6.43	6.43	98200
2002-07-19	6.43	6.60	6.43	6.59	77200
2002-07-22	6.55	6.62	6.55	6.62	83000
2002-07-23	6.62	6.65	6.60	6.63	114400
2002-07-24	6.50	6.54	6.50	6.53	44400
2002-07-25	6.45	6.53	6.45	6.53	151200
2002-07-26	6.55	6.93	6.55	6.93	312400
2002-07-29	6.88	6.94	6.88	6.94	88400
2002-07-30	6.93	7.05	6.90	7.00	121000
2002-07-31	7.03	7.03	6.90	6.99	26600
2002-08-01	7.00	7.00	6.95	6.95	14200
2002-08-02	7.05	7.05	7.03	7.04	18800
2002-08-05	7.00	7.00	6.88	6.88	4000
2002-08-06	6.88	6.88	6.84	6.88	91800
2002-08-07	6.88	6.89	6.88	6.89	67600
2002-08-08	6.93	7.00	6.93	7.00	108000
2002-08-09	7.03	7.10	7.03	7.10	4600
2002-08-12	7.11	7.15	7.11	7.11	10200
2002-08-14	7.13	7.13	7.13	7.13	2800
2002-08-15	7.06	7.06	7.00	7.03	10400
2002-08-16	7.05	7.05	7.03	7.03	31600
2002-08-19	7.05	7.05	6.80	6.91	87800
2002-08-20	6.90	7.00	6.90	7.00	12000
2002-08-21	6.98	7.03	6.98	7.03	204800
2002-08-22	7.03	7.11	7.01	7.11	72800
2002-08-23	7.10	7.11	7.10	7.11	3000
2002-08-26	7.07	7.09	7.07	7.07	40400
2002-08-27	7.10	7.13	7.10	7.10	12800
2002-08-28	7.13	7.13	7.12	7.12	1000
2002-08-29	7.17	7.26	7.17	7.26	33600
2002-08-30	7.25	7.26	7.24	7.25	96200
2002-09-03	7.25	7.25	7.25	7.25	200
2002-09-04	7.25	7.25	7.24	7.24	42200
2002-09-05	7.25	7.39	7.25	7.38	31600
2002-09-06	7.37	7.37	7.37	7.37	1000
2002-09-09	7.35	7.60	7.35	7.60	95800
2002-09-10	7.60	7.60	7.41	7.47	159800
2002-09-11	7.47	7.60	7.42	7.50	129200
2002-09-12	7.50	7.50	7.40	7.40	14000
2002-09-13	7.30	7.33	7.30	7.32	44200
2002-09-16	7.35	7.35	7.30	7.32	12200
2002-09-17	7.50	7.54	7.46	7.47	27800
2002-09-18	7.50	7.50	7.41	7.41	19600
2002-09-19	7.42	7.45	7.38	7.38	40200
2002-09-20	7.38	7.49	7.34	7.49	40400
2002-09-23	7.40	7.40	7.40	7.40	2000
2002-09-24	7.13	7.33	7.13	7.29	66800
2002-09-25	7.25	7.25	7.20	7.20	1200
2002-09-26	7.25	7.25	7.10	7.10	989800
2002-09-27	7.10	7.10	7.10	7.10	11800
2002-09-30	7.10	7.10	7.10	7.10	211000
2002-10-01	7.06	7.06	7.00	7.03	15000
2002-10-02	7.05	7.08	7.04	7.08	15400
2002-10-04	7.08	7.08	6.88	6.91	111200
2002-10-08	7.00	7.00	7.00	7.00	400
2002-10-09	7.05	7.09	7.03	7.08	81600
2002-10-10	7.08	7.08	6.88	7.07	259200
2002-10-11	7.07	7.12	7.07	7.07	14800
2002-10-14	7.05	7.13	7.05	7.10	15400
2002-10-15	7.10	7.10	7.05	7.07	43200
2002-10-16	7.01	7.01	6.98	6.98	1800
2002-10-17	6.98	6.98	6.88	6.88	32200
2002-10-18	6.90	6.90	6.66	6.66	284200
2002-10-22	6.68	6.68	6.35	6.36	77000
2002-10-23	6.41	6.53	6.40	6.50	10600
2002-10-24	6.54	6.54	6.54	6.54	4000
2002-10-25	6.55	6.75	6.53	6.66	58800
2002-10-28	6.69	6.69	6.64	6.65	12600
2002-10-30	6.65	6.70	6.65	6.67	77200
2002-10-31	6.65	6.65	6.61	6.63	128000
2002-11-01	6.63	6.68	6.59	6.68	38400
2002-11-04	6.70	6.76	6.70	6.75	156400
2002-11-05	6.75	6.75	6.65	6.70	255200
2002-11-06	6.71	6.75	6.71	6.75	15800
2002-11-07	6.75	6.75	6.65	6.72	70000
2002-11-08	6.70	6.70	6.67	6.67	1800
2002-11-11	6.67	6.67	6.60	6.60	11400
2002-11-12	6.50	6.65	6.35	6.40	151400
2002-11-13	6.37	6.49	6.37	6.46	124600
2002-11-14	6.43	6.43	6.41	6.41	6200
2002-11-15	6.40	6.40	6.31	6.32	220400
2002-11-18	6.37	6.41	6.26	6.26	78000
2002-11-19	6.31	6.33	6.28	6.29	59200
2002-11-20	6.34	6.34	6.13	6.13	229400
2002-11-21	6.13	6.28	6.08	6.16	113000
2002-11-22	6.18	6.25	6.10	6.11	67000
2002-11-25	6.16	6.31	6.13	6.15	134600
2002-11-26	6.20	6.42	6.15	6.28	258600
2002-11-27	6.23	6.28	6.16	6.20	82400
2002-11-29	6.21	6.25	6.13	6.13	94000
2002-12-02	6.17	6.23	6.13	6.15	190400
2002-12-03	6.18	6.36	6.18	6.21	111000
2002-12-04	6.27	6.27	6.22	6.22	69600
2002-12-05	6.27	6.28	6.19	6.19	130000
2002-12-06	6.24	6.43	6.24	6.34	36000
2002-12-09	6.30	6.33	6.26	6.27	42800
2002-12-10	6.25	6.27	6.20	6.25	46200
2002-12-11	6.28	6.31	5.93	6.06	106600
2002-12-12	6.11	6.38	6.11	6.20	139000
2002-12-13	6.25	6.45	6.25	6.35	80400
2002-12-16	6.36	6.57	6.35	6.52	195800
2002-12-17	6.55	6.55	6.43	6.51	147000
2002-12-18	6.56	6.70	6.56	6.65	317200
2002-12-19	6.69	6.88	6.69	6.78	32400
2002-12-20	6.80	6.89	6.80	6.88	3800
2002-12-23	6.90	6.98	6.90	6.95	34400
2002-12-24	6.90	6.99	6.87	6.87	9400
2002-12-26	6.81	6.83	6.67	6.83	13600
2002-12-27	6.83	6.83	6.68	6.70	10400
2002-12-30	6.65	6.66	6.55	6.60	130200
2002-12-31	6.65	6.73	6.65	6.73	29200
2003-01-02	6.73	6.80	6.73	6.80	9400
2003-01-06	6.85	6.90	6.84	6.90	7200
2003-01-07	6.90	6.90	6.84	6.84	84600
2003-01-08	6.80	6.80	6.75	6.75	4200
2003-01-09	6.78	6.78	6.78	6.78	200
2003-01-10	6.80	6.93	6.77	6.93	20600
2003-01-13	6.90	6.90	6.85	6.86	4800
2003-01-14	6.86	6.90	6.66	6.73	68400
2003-01-15	6.75	6.76	6.63	6.76	75000
2003-01-16	6.81	7.20	6.81	7.18	432800
2003-01-17	7.18	7.18	6.95	6.96	127400
2003-01-21	7.01	7.08	6.98	7.08	229600
2003-01-22	7.43	7.60	7.40	7.48	174600
2003-01-23	7.47	7.60	7.47	7.50	98000
2003-01-24	7.50	7.62	7.45	7.60	50000
2003-01-27	7.55	7.60	7.50	7.60	10800
2003-01-28	7.50	7.50	7.26	7.32	167200
2003-01-29	7.35	7.35	7.35	7.35	200
2003-01-31	7.50	7.59	7.48	7.48	6400
2003-02-03	7.61	7.85	7.61	7.82	137400
2003-02-04	7.78	7.83	7.74	7.81	57200
2003-02-05	7.81	7.81	7.64	7.64	21400
2003-02-06	7.63	7.63	7.63	7.63	400
2003-02-07	7.76	7.78	7.67	7.67	4000
2003-02-10	7.69	7.71	7.68	7.70	36400
2003-02-11	7.70	7.75	7.70	7.73	436200
2003-02-12	7.78	7.81	7.78	7.81	82000
2003-02-13	7.81	7.81	7.75	7.75	78400
2003-02-14	7.65	7.73	7.65	7.67	180000
2003-02-18	7.85	8.08	7.85	8.00	199400
2003-02-19	8.05	8.05	8.00	8.05	122800
2003-02-20	8.05	8.05	8.00	8.00	146000
2003-02-21	8.05	8.05	8.00	8.05	273000
2003-02-24	8.05	8.13	8.02	8.11	39600
2003-02-25	8.00	8.00	7.80	7.98	35400
2003-02-26	7.98	8.00	7.93	7.99	289200
2003-02-27	7.94	7.96	7.68	7.68	1075800
2003-02-28	7.73	7.85	7.68	7.85	98600
2003-03-03	7.80	7.90	7.80	7.83	18000
2003-03-04	7.80	7.80	7.76	7.77	2600
2003-03-05	7.79	7.79	7.68	7.68	28800
2003-03-06	7.66	7.67	7.63	7.67	8400
2003-03-07	7.72	7.72	7.60	7.61	51600
2003-03-10	7.63	7.63	7.56	7.56	85600
2003-03-11	7.60	7.60	7.60	7.60	8400
2003-03-12	7.63	7.63	7.59	7.59	3400
2003-03-13	7.60	7.60	7.58	7.58	41600
2003-03-14	7.60	7.94	7.60	7.83	261200
2003-03-17	7.87	7.87	7.60	7.60	121800
2003-03-18	7.63	7.83	7.43	7.46	176400
2003-03-19	7.52	7.59	7.52	7.55	262800
2003-03-20	7.63	7.70	7.61	7.69	147400
2003-03-21	7.63	7.87	7.63	7.87	84000
2003-03-24	7.87	7.87	7.75	7.77	69200
2003-03-25	7.77	7.84	7.77	7.84	55200
2003-03-26	7.88	7.89	7.80	7.83	228200
2003-03-27	7.84	7.84	7.82	7.84	142800
2003-03-28	7.85	7.88	7.83	7.88	282800
2003-03-31	7.83	7.88	7.68	7.74	14200
2003-04-01	7.72	7.85	7.72	7.84	42400
2003-04-02	7.86	7.95	7.86	7.90	18800
2003-04-03	7.85	8.00	7.84	7.90	303800
2003-04-04	8.13	8.43	8.08	8.43	214200
2003-04-07	8.45	8.75	8.45	8.65	229000
2003-04-08	8.65	8.65	8.26	8.26	104600
2003-04-09	8.26	8.26	7.91	7.94	167200
2003-04-10	7.90	7.93	7.78	7.80	49200
2003-04-11	7.82	8.00	7.81	7.93	140800
2003-04-14	7.93	7.99	7.88	7.93	15400
2003-04-15	7.91	7.98	7.88	7.96	49600
2003-04-16	8.01	8.08	7.96	7.96	21600
2003-04-17	7.99	8.09	7.96	8.02	30400
2003-04-21	8.00	8.06	8.00	8.03	4800
2003-04-22	8.07	8.08	8.04	8.08	6000
2003-04-23	8.10	8.25	8.03	8.21	93200
2003-04-24	8.19	8.30	8.19	8.30	54400
2003-04-25	8.25	8.30	8.20	8.25	82600
2003-04-28	8.23	8.25	8.20	8.25	71400
2003-04-29	8.23	8.30	8.23	8.27	33600
2003-04-30	8.25	8.26	8.19	8.19	82400
2003-05-01	8.20	8.20	8.10	8.13	125800
2003-05-02	8.12	8.24	8.12	8.23	31400
2003-05-05	8.24	8.36	8.15	8.36	360400
2003-05-06	8.36	8.37	8.27	8.28	37600
2003-05-07	8.25	8.28	8.25	8.28	229200
2003-05-08	8.25	8.25	8.01	8.10	34800
2003-05-09	8.05	8.14	8.03	8.13	114000
2003-05-12	8.15	8.45	8.14	8.40	45600
2003-05-13	8.35	8.36	8.28	8.28	75200
2003-05-14	8.23	8.23	8.15	8.17	94600
2003-05-15	8.18	8.20	8.18	8.20	2200
2003-05-16	8.20	8.31	8.20	8.30	32600
2003-05-19	8.29	8.32	8.13	8.20	92600
2003-05-20	8.20	8.20	8.13	8.13	127800
2003-05-21	8.20	8.30	8.20	8.30	45200
2003-05-22	8.30	8.43	8.30	8.43	51200
2003-05-23	8.45	8.56	8.45	8.54	78200
2003-05-27	8.59	8.59	8.48	8.48	61400
2003-05-28	8.53	8.53	8.47	8.48	13200
2003-05-29	8.44	8.45	8.44	8.45	1000
2003-05-30	8.40	8.50	8.38	8.50	199400
2003-06-02	8.50	8.51	8.49	8.51	9200
2003-06-03	8.53	8.84	8.53	8.84	203000
2003-06-04	8.86	9.10	8.86	9.10	127400
2003-06-05	9.15	9.22	9.01	9.22	114000
2003-06-06	9.24	9.24	9.13	9.18	29000
2003-06-09	9.25	9.25	9.08	9.10	21800
2003-06-10	9.08	9.10	9.03	9.10	45200
2003-06-11	9.16	9.16	9.09	9.11	25600
2003-06-12	9.08	9.10	9.02	9.10	30800
2003-06-13	9.13	9.30	9.10	9.30	38800
2003-06-16	9.38	9.45	9.35	9.40	72400
2003-06-17	9.43	9.54	9.33	9.41	106600
2003-06-18	9.48	9.60	9.48	9.56	166200
2003-06-19	9.61	9.63	9.54	9.56	31200
2003-06-20	9.59	9.59	9.50	9.50	18400
2003-06-23	9.52	9.52	9.35	9.35	57600
2003-06-24	9.33	9.33	9.14	9.14	41200
2003-06-25	9.13	9.21	9.13	9.13	28800
2003-06-26	9.12	9.13	9.03	9.05	376800
2003-06-27	9.03	9.19	9.03	9.19	24000
2003-06-30	9.31	9.38	9.30	9.38	56800
2003-07-01	9.38	9.85	9.38	9.85	153000
2003-07-02	9.93	10.81	9.86	10.60	422000
2003-07-03	10.63	10.63	10.19	10.23	192800
2003-07-07	10.50	11.38	10.41	11.35	278400
2003-07-08	11.15	11.58	11.15	11.25	290600
2003-07-09	11.18	11.23	10.79	11.00	137600
2003-07-10	11.00	11.05	10.96	11.00	494000
2003-07-11	10.95	11.23	10.94	11.19	31200
2003-07-14	11.25	11.70	11.25	11.55	31800
2003-07-15	11.57	11.57	11.20	11.25	47000
2003-07-16	11.30	11.30	11.00	11.01	47600
2003-07-17	11.00	11.00	10.55	10.59	49000
2003-07-18	10.56	10.56	10.39	10.52	53600
2003-07-21	10.65	10.93	10.65	10.75	94800
2003-07-22	10.75	10.75	10.39	10.48	329800
2003-07-23	10.60	10.60	10.40	10.45	170600
2003-07-24	10.31	10.75	10.30	10.61	90200
2003-07-25	10.61	11.04	10.61	10.91	120000
2003-07-28	10.91	11.21	10.91	11.18	44600
2003-07-29	11.18	11.23	11.03	11.06	75800
2003-07-30	11.03	11.27	11.02	11.10	279000
2003-07-31	11.18	11.38	11.05	11.11	348400
2003-08-01	11.10	11.20	11.01	11.05	133400
2003-08-04	11.01	11.15	11.01	11.12	30600
2003-08-05	11.18	11.66	11.13	11.53	185800
2003-08-06	11.62	11.62	11.06	11.19	369800
2003-08-07	11.14	11.35	11.14	11.23	132800
2003-08-08	11.30	11.59	11.30	11.37	62800
2003-08-11	11.37	11.45	11.36	11.45	19600
2003-08-12	11.34	11.40	11.33	11.40	50600
2003-08-13	11.38	11.50	11.37	11.37	87400
2003-08-14	11.37	11.50	11.05	11.40	39800
2003-08-15	11.38	11.39	11.38	11.39	400
2003-08-18	11.38	11.55	11.38	11.55	33400
2003-08-19	11.51	11.55	11.41	11.50	103000
2003-08-20	11.48	11.85	11.46	11.50	46800
2003-08-21	11.63	11.92	11.63	11.85	154600
2003-08-22	11.15	11.50	11.05	11.31	165200
2003-08-25	10.88	11.15	10.73	11.09	114800
2003-08-26	11.09	11.11	10.87	10.99	65800
2003-08-27	10.90	11.00	10.82	11.00	29800
2003-08-28	11.00	11.00	10.95	11.00	12000
2003-08-29	10.96	11.00	10.96	10.99	17800
2003-09-02	10.98	11.15	10.96	11.13	53600
2003-09-03	11.13	11.13	11.03	11.10	114000
2003-09-04	11.10	11.15	11.09	11.12	94200
2003-09-05	11.01	11.05	10.53	11.00	114000
2003-09-08	11.10	11.10	10.88	10.88	43200
2003-09-09	10.99	11.25	10.95	11.00	278400
2003-09-10	11.00	11.00	10.75	10.93	102400
2003-09-11	10.90	11.00	10.90	11.00	197200
2003-09-12	10.90	10.90	10.66	10.74	110800
2003-09-15	10.68	10.68	10.28	10.53	83200
2003-09-16	10.55	10.60	10.43	10.45	80400
2003-09-17	10.45	10.48	10.32	10.39	105200
2003-09-18	10.26	10.53	10.26	10.50	67200
2003-09-19	10.50	10.52	10.35	10.50	100400
2003-09-22	10.20	10.33	10.15	10.16	56800
2003-09-23	10.21	10.42	10.13	10.30	138600
2003-09-24	10.35	10.47	10.35	10.43	180200
2003-09-25	10.40	10.53	10.40	10.48	150600
2003-09-26	10.48	10.68	10.46	10.58	115200
2003-09-29	10.63	10.63	10.38	10.50	76200
2003-09-30	10.53	10.90	10.48	10.75	236200
2003-10-01	11.20	11.25	10.93	11.13	95000
2003-10-02	11.26	11.76	11.15	11.69	166400
2003-10-03	11.61	11.75	11.44	11.44	112200
2003-10-06	11.63	12.40	11.63	12.20	148400
2003-10-07	12.08	12.08	11.90	12.01	75400
2003-10-08	11.98	12.15	11.98	12.15	41800
2003-10-09	12.10	12.16	11.94	11.98	68400
2003-10-10	12.05	12.25	12.00	12.00	137400
2003-10-13	12.05	12.79	12.05	12.79	129600
2003-10-14	12.79	12.79	12.40	12.51	114400
2003-10-15	12.54	12.88	12.50	12.60	63600
2003-10-16	12.66	12.93	12.66	12.83	36000
2003-10-17	12.98	12.98	12.81	12.94	326200
2003-10-20	13.00	13.02	12.50	12.53	220800
2003-10-21	12.60	12.65	12.53	12.53	74200
2003-10-22	12.50	12.59	12.23	12.23	178200
2003-10-23	11.91	12.15	11.88	11.88	379800
2003-10-24	11.91	12.17	11.83	11.91	102000
2003-10-27	12.00	12.21	11.93	12.10	69000
2003-10-28	12.15	12.93	12.12	12.26	98000
2003-10-29	12.23	12.26	12.00	12.00	68600
2003-10-30	12.00	12.73	12.00	12.47	114400
2003-10-31	12.50	12.99	12.50	12.95	71200
2003-11-03	13.07	13.19	12.82	13.11	139000
2003-11-04	12.99	13.09	12.51	12.67	80600
2003-11-05	12.74	12.84	11.95	11.95	212000
2003-11-06	12.01	12.05	11.25	11.50	413600
2003-11-07	11.68	11.70	11.50	11.67	312400
2003-11-10	11.67	11.75	11.63	11.64	223200
2003-11-11	11.64	11.66	11.54	11.56	297800
2003-11-12	11.60	11.65	11.39	11.65	327000
2003-11-13	11.85	12.05	11.63	12.03	524400
2003-11-14	12.01	12.19	11.95	12.14	168200
2003-11-17	12.00	12.18	12.00	12.18	158600
2003-11-18	12.13	12.26	12.08	12.13	61000
2003-11-19	12.06	12.14	12.02	12.04	27800
2003-11-20	12.04	12.20	12.01	12.03	190200
2003-11-21	12.15	12.30	12.15	12.27	122200
2003-11-24	12.22	12.45	12.21	12.45	159200
2003-11-25	12.45	12.69	12.45	12.65	204200
2003-11-26	12.81	13.13	12.78	12.94	145200
2003-11-28	13.00	13.15	13.00	13.08	79200
2003-12-01	13.08	13.51	13.08	13.27	163600
2003-12-02	13.28	13.55	13.20	13.30	197000
2003-12-03	13.55	14.00	13.51	13.68	287800
2003-12-04	13.75	13.75	13.58	13.64	192800
2003-12-05	13.30	13.47	13.10	13.18	138800
2003-12-08	13.20	13.98	13.20	13.98	96200
2003-12-09	14.00	14.13	13.51	13.51	86600
2003-12-10	13.53	13.63	13.41	13.48	26800
2003-12-11	13.56	13.98	13.56	13.91	91200
2003-12-12	14.78	15.10	14.69	14.75	196400
2003-12-15	15.08	15.18	14.80	14.94	269600
2003-12-16	14.40	14.45	13.75	14.01	138800
2003-12-17	14.07	14.73	14.07	14.50	198000
2003-12-18	14.53	14.73	14.42	14.45	271600
2003-12-19	14.75	14.76	14.53	14.63	96200
2003-12-22	14.90	15.11	14.64	14.64	74200
2003-12-23	14.76	14.86	14.63	14.70	117400
2003-12-24	15.00	15.15	14.91	15.15	40800
2003-12-26	15.15	17.08	15.15	16.55	208200
2003-12-29	17.00	17.22	16.25	16.29	330000
2003-12-30	16.45	16.45	16.00	16.13	108000
2003-12-31	16.25	16.35	15.27	15.27	117000
2004-01-02	15.40	15.98	15.30	15.90	199400
2004-01-05	16.20	16.90	16.19	16.75	374400
2004-01-06	16.75	16.88	16.50	16.82	105000
2004-01-07	16.94	17.45	16.21	17.22	203000
2004-01-08	17.22	17.22	16.59	16.77	145000
2004-01-09	16.77	16.87	16.55	16.55	154400
2004-01-12	16.38	16.38	15.80	16.20	385000
2004-01-13	16.08	16.25	15.78	15.99	355800
2004-01-14	16.50	16.73	16.38	16.58	203800
2004-01-15	16.53	16.88	16.53	16.61	189200
2004-01-16	16.48	16.48	15.70	16.00	154200
2004-01-20	16.00	16.21	16.00	16.13	169200
2004-01-21	15.95	16.95	15.95	16.51	215800
2004-01-22	16.64	16.64	16.25	16.37	117200
2004-01-23	16.37	16.50	16.25	16.25	179600
2004-01-26	16.18	16.39	16.13	16.20	125600
2004-01-27	16.20	16.20	15.02	15.15	294600
2004-01-28	15.38	15.68	14.75	14.75	262600
2004-01-29	14.88	15.00	14.13	14.41	275000
2004-01-30	14.35	14.70	14.34	14.50	156600
2004-02-02	14.55	14.69	14.48	14.54	277000
2004-02-03	14.57	14.58	14.30	14.40	100800
2004-02-04	14.40	14.40	13.75	13.86	209800
2004-02-05	13.80	14.16	13.75	14.07	283200
2004-02-06	14.13	15.13	14.07	15.13	432000
2004-02-09	15.15	15.20	14.68	14.95	128000
2004-02-10	15.00	15.13	14.83	14.94	62800
2004-02-11	15.09	15.12	14.92	15.08	185400
2004-02-12	15.13	15.35	15.07	15.28	227200
2004-02-13	15.55	15.55	15.28	15.48	275400
2004-02-17	15.48	15.94	15.42	15.70	174800
2004-02-18	15.93	15.93	15.71	15.71	97000
2004-02-19	15.63	15.89	15.09	15.12	353000
2004-02-20	15.12	15.15	14.69	15.08	228800
2004-02-23	15.21	15.63	15.08	15.08	176200
2004-02-24	15.14	15.43	15.09	15.43	89600
2004-02-25	15.28	15.75	14.63	14.87	206000
2004-02-26	15.13	15.47	14.92	15.09	190400
2004-02-27	15.00	15.48	15.00	15.21	86600
2004-03-01	15.21	15.99	15.21	15.70	241400
2004-03-02	15.58	15.99	15.51	15.53	102000
2004-03-03	15.00	15.66	15.00	15.50	78800
2004-03-04	15.48	15.50	15.25	15.40	89600
2004-03-05	15.30	15.96	15.30	15.75	95000
2004-03-08	15.85	15.85	15.73	15.73	29800
2004-03-09	15.85	15.89	15.11	15.15	162000
2004-03-10	15.15	15.32	15.05	15.16	165200
2004-03-11	14.95	15.14	14.85	15.06	51800
2004-03-12	14.98	15.14	14.95	15.11	84400
2004-03-15	15.12	15.23	14.78	14.96	198400
2004-03-16	14.96	15.07	14.83	14.93	54600
2004-03-17	15.00	15.25	15.00	15.13	157400
2004-03-18	15.15	15.15	14.70	14.76	52400
2004-03-19	14.81	14.81	14.55	14.55	66400
2004-03-22	14.50	14.50	13.60	13.96	187200
2004-03-23	13.95	14.23	13.50	14.07	169200
2004-03-24	14.19	14.48	14.19	14.29	69800
2004-03-25	14.36	14.68	14.36	14.50	101000
2004-03-26	14.62	14.99	14.52	14.61	116000
2004-03-29	14.70	15.25	14.70	15.00	162400
2004-03-30	14.55	14.93	14.55	14.74	133000
2004-03-31	14.87	15.06	14.85	15.04	292600
2004-04-01	15.38	15.54	15.28	15.43	257800
2004-04-02	15.45	15.70	15.45	15.60	146600
2004-04-05	15.63	15.86	15.48	15.63	110400
2004-04-06	15.75	15.99	15.61	15.66	113400
2004-04-07	15.54	15.69	15.18	15.59	73600
2004-04-08	15.52	15.52	15.37	15.37	25600
2004-04-12	15.00	15.68	15.00	15.50	57200
2004-04-13	15.63	15.79	15.50	15.51	104800
2004-04-14	15.50	15.50	15.15	15.27	91600
2004-04-15	15.30	15.31	15.01	15.02	80400
2004-04-16	15.09	15.75	15.09	15.43	104600
2004-04-19	15.43	15.50	15.25	15.38	35200
2004-04-20	15.45	15.73	15.40	15.42	61600
2004-04-21	15.52	15.61	15.32	15.58	72800
2004-04-22	15.58	15.66	14.90	14.90	227600
2004-04-23	15.00	15.60	15.00	15.60	116400
2004-04-26	15.65	15.65	15.45	15.50	39800
2004-04-27	15.45	15.67	15.45	15.63	81000
2004-04-28	15.51	15.65	15.40	15.61	98600
2004-04-29	15.61	15.61	14.88	15.05	98400
2004-04-30	14.92	14.92	14.50	14.50	123800
2004-05-03	14.50	15.40	14.20	15.01	237000
2004-05-04	14.50	15.55	14.50	15.55	86600
2004-05-05	15.50	16.55	15.50	16.35	183400
2004-05-06	16.37	16.37	15.63	15.64	114400
2004-05-07	15.65	15.65	15.43	15.43	55000
2004-05-10	15.31	15.31	14.75	14.81	93800
2004-05-11	14.69	15.21	14.69	14.99	98400
2004-05-12	15.00	15.00	14.38	14.63	111600
2004-05-13	14.68	14.98	14.66	14.85	50200
2004-05-14	14.50	14.50	12.97	12.99	479000
2004-05-17	12.00	12.00	9.80	11.47	1443400
2004-05-18	12.70	13.50	12.50	13.09	636800
2004-05-19	13.35	13.58	13.14	13.22	257000
2004-05-20	13.40	13.50	12.88	13.10	145800
2004-05-21	13.00	13.18	12.99	13.04	69000
2004-05-24	13.48	13.95	13.23	13.23	127000
2004-05-25	13.29	14.22	13.17	14.18	1043200
2004-05-26	14.05	14.05	13.82	13.98	107400
2004-05-27	14.06	14.24	13.83	14.08	524600
2004-05-28	13.75	14.20	13.61	14.16	584200
2004-06-01	14.04	14.05	13.84	14.00	38400
2004-06-02	13.75	13.75	13.25	13.48	452400
2004-06-03	13.23	13.37	13.15	13.29	224000
2004-06-04	13.38	13.80	13.38	13.74	133800
2004-06-07	13.98	14.37	13.95	14.34	307400
2004-06-08	14.34	14.37	14.07	14.35	108800
2004-06-09	14.40	14.40	14.18	14.28	210000
2004-06-10	14.46	14.86	14.38	14.73	151200
2004-06-14	14.70	14.70	14.23	14.48	435600
2004-06-15	14.55	14.88	14.53	14.75	229400
2004-06-16	14.78	14.78	14.61	14.73	159600
2004-06-17	14.73	14.73	14.50	14.58	98000
2004-06-18	14.45	14.45	14.21	14.21	51800
2004-06-21	14.10	14.30	14.02	14.15	85000
2004-06-22	14.15	14.15	13.61	13.68	119800
2004-06-23	13.53	13.53	12.28	13.35	667600
2004-06-24	13.50	13.60	13.39	13.40	150200
2004-06-25	13.15	13.40	13.11	13.40	185400
2004-06-28	13.59	13.84	13.52	13.79	124800
2004-06-29	13.48	13.63	13.41	13.54	32800
2004-06-30	13.50	13.50	13.27	13.43	275800
2004-07-01	13.38	13.43	13.30	13.40	135600
2004-07-02	13.40	13.67	13.38	13.57	67600
2004-07-06	13.69	13.82	13.54	13.77	158400
2004-07-07	13.72	13.77	13.50	13.51	78800
2004-07-08	13.63	13.63	13.35	13.36	28200
2004-07-09	13.36	13.64	13.36	13.64	24000
2004-07-12	13.69	13.69	13.45	13.56	78200
2004-07-13	13.64	13.70	13.53	13.57	79000
2004-07-14	13.64	13.70	13.55	13.68	88200
2004-07-15	13.70	13.70	13.38	13.42	21800
2004-07-16	13.42	13.47	13.33	13.33	42400
2004-07-19	13.25	13.35	13.20	13.27	82000
2004-07-20	13.22	13.27	12.99	13.13	45200
2004-07-21	13.13	13.23	13.10	13.23	114000
2004-07-22	13.18	13.18	13.02	13.13	81800
2004-07-23	13.14	13.15	13.10	13.13	30000
2004-07-26	12.90	13.06	12.83	12.95	182000
2004-07-27	13.00	13.33	13.00	13.32	58400
2004-07-28	13.32	13.50	13.27	13.44	83600
2004-07-29	13.49	13.61	13.39	13.45	79200
2004-07-30	13.46	13.54	13.39	13.54	314200
2004-08-02	13.44	13.56	13.40	13.52	185800
2004-08-03	13.40	13.49	13.33	13.36	77200
2004-08-04	13.31	13.31	13.11	13.11	70000
2004-08-05	13.20	13.28	13.19	13.25	55400
2004-08-06	13.20	13.24	13.15	13.24	63400
2004-08-09	13.14	13.33	13.12	13.17	256000
2004-08-10	13.22	13.63	13.22	13.52	69000
2004-08-11	13.54	13.61	13.48	13.57	39600
2004-08-12	13.59	13.62	13.54	13.62	15000
2004-08-13	13.62	13.70	13.55	13.68	79600
2004-08-16	13.60	13.82	13.54	13.78	53200
2004-08-17	13.79	13.84	13.75	13.76	86800
2004-08-18	13.75	13.82	13.70	13.76	124600
2004-08-19	13.82	13.97	13.82	13.94	36600
2004-08-20	13.70	13.89	13.70	13.85	34400
2004-08-23	13.88	13.91	13.75	13.85	55400
2004-08-24	13.86	13.95	13.71	13.85	44200
2004-08-25	13.85	13.86	13.72	13.76	183600
2004-08-26	13.75	14.03	13.75	14.00	34600
2004-08-27	14.00	14.00	13.88	13.98	11000
2004-08-30	14.08	14.12	14.03	14.10	27600
2004-08-31	13.98	14.09	13.90	14.06	30000
2004-09-01	14.11	14.48	14.11	14.28	73000
2004-09-02	14.18	14.27	14.17	14.21	35200
2004-09-03	14.23	14.31	14.23	14.25	8800
2004-09-07	14.28	14.28	14.17	14.24	29200
2004-09-08	14.32	14.85	14.32	14.80	97200
2004-09-09	14.61	14.75	14.61	14.65	20400
2004-09-10	14.70	14.70	14.41	14.68	21200
2004-09-13	14.61	14.66	14.55	14.64	4400
2004-09-14	14.56	14.67	14.49	14.56	30400
2004-09-15	14.64	14.88	14.63	14.85	26200
2004-09-16	14.85	14.85	14.70	14.79	139200
2004-09-17	14.84	14.90	14.84	14.90	34200
2004-09-20	14.97	15.75	14.95	15.33	89000
2004-09-21	15.25	15.37	15.10	15.37	18600
2004-09-22	15.50	16.23	15.43	16.13	126400
2004-09-23	16.00	16.50	15.90	16.27	139600
2004-09-24	16.28	16.28	15.58	15.99	88200
2004-09-27	15.99	16.00	15.65	15.92	142200
2004-09-28	15.87	16.00	15.86	16.00	39400
2004-09-29	16.00	16.03	15.82	16.03	119400
2004-09-30	16.00	16.98	16.00	16.98	71800
2004-10-01	16.53	16.90	16.50	16.78	63400
2004-10-04	16.65	16.88	16.63	16.77	77800
2004-10-05	16.79	16.79	16.30	16.36	121200
2004-10-06	16.25	16.49	16.23	16.42	66200
2004-10-07	16.42	16.49	16.25	16.38	47400
2004-10-08	16.38	16.63	16.38	16.62	43800
2004-10-11	16.73	16.73	16.45	16.52	27800
2004-10-12	16.52	16.62	16.28	16.48	51600
2004-10-13	16.60	16.70	16.40	16.50	40200
2004-10-14	16.45	16.46	16.23	16.35	79800
2004-10-15	16.48	16.69	16.36	16.64	69000
2004-10-18	16.38	16.50	16.25	16.42	138400
2004-10-19	16.44	16.75	16.25	16.32	71000
2004-10-20	16.32	16.32	15.83	15.88	245800
2004-10-21	15.89	16.19	15.25	16.17	462000
2004-10-22	16.09	16.22	15.94	16.09	132000
2004-10-25	16.00	16.00	15.67	15.80	145400
2004-10-26	15.85	16.25	15.84	16.17	201000
2004-10-27	16.40	17.25	16.34	16.97	175600
2004-10-28	16.97	17.06	16.65	16.80	183400
2004-10-29	16.85	17.74	16.84	17.59	283400
2004-11-01	17.62	17.62	16.93	17.03	227000
2004-11-02	17.28	17.98	17.28	17.38	121600
2004-11-03	17.75	18.12	17.70	17.70	106800
2004-11-04	17.70	18.06	17.50	17.85	197800
2004-11-05	18.88	19.45	18.30	18.56	345200
2004-11-08	19.06	19.20	18.75	18.75	431000
2004-11-09	18.88	19.87	18.88	19.78	324000
2004-11-10	19.99	20.00	19.51	19.61	147800
2004-11-11	19.50	19.99	19.45	19.45	87200
2004-11-12	19.55	20.19	19.53	20.05	99200
2004-11-15	20.18	20.48	19.89	19.89	167200
2004-11-16	20.25	20.40	20.02	20.34	207200
2004-11-17	20.35	20.36	20.09	20.23	153000
2004-11-18	20.23	20.88	20.05	20.76	308000
2004-11-19	20.70	20.71	20.21	20.35	89600
2004-11-22	20.35	20.36	20.13	20.19	58000
2004-11-23	20.14	20.20	19.86	20.00	147400
2004-11-24	20.00	20.19	19.90	20.00	155000
2004-11-26	20.00	20.45	20.00	20.20	87800
2004-11-29	20.25	20.36	20.05	20.30	222000
2004-11-30	20.21	21.20	20.13	20.50	318200
2004-12-01	20.38	21.58	20.36	20.88	398000
2004-12-02	21.23	21.29	20.88	21.15	288600
2004-12-03	21.15	21.15	20.52	20.87	211800
2004-12-06	20.88	21.00	20.63	20.88	201600
2004-12-07	20.88	21.02	20.60	20.85	153800
2004-12-08	20.68	20.75	20.45	20.56	179000
2004-12-09	20.43	20.43	18.00	19.30	943600
2004-12-10	19.25	19.52	19.02	19.28	285800
2004-12-13	19.40	19.56	19.16	19.43	222400
2004-12-14	19.43	19.55	19.27	19.33	81600
2004-12-15	19.34	20.05	19.25	20.00	79600
2004-12-16	20.13	20.14	19.52	20.01	97400
2004-12-17	20.06	20.31	19.79	20.13	107200
2004-12-20	20.25	20.30	20.10	20.25	48000
2004-12-21	20.25	21.30	20.17	21.10	137600
2004-12-22	21.10	21.14	20.90	21.13	265000
2004-12-23	21.43	21.85	21.41	21.54	336200
2004-12-27	21.65	22.25	21.63	21.90	197200
2004-12-28	22.15	22.38	22.05	22.10	39400
2004-12-29	22.08	22.38	21.92	22.36	80400
2004-12-30	22.36	22.50	22.33	22.45	106800
2004-12-31	22.40	22.94	22.40	22.68	117400
2005-01-03	22.81	22.94	22.60	22.87	143800
2005-01-04	22.87	22.87	21.49	21.50	297000
2005-01-05	21.20	21.21	20.13	20.62	505800
2005-01-06	20.50	20.50	19.49	19.73	319800
2005-01-07	19.99	20.55	19.99	20.46	331400
2005-01-10	20.41	20.42	20.18	20.36	165400
2005-01-11	20.25	20.50	20.10	20.25	108600
2005-01-12	20.25	20.27	20.03	20.13	146000
2005-01-13	20.38	20.87	20.38	20.50	187400
2005-01-14	20.93	21.25	20.93	21.00	281400
2005-01-18	21.00	21.09	20.77	21.09	70400
2005-01-19	21.02	21.07	20.51	20.88	123800
2005-01-20	20.55	20.55	19.61	19.63	416800
2005-01-21	19.90	20.95	19.90	20.92	3585200
2005-01-24	20.50	20.63	20.35	20.50	1560600
2005-01-25	20.58	20.80	20.58	20.63	534800
2005-01-26	20.85	20.88	20.66	20.75	508800
2005-01-27	20.85	21.50	20.83	20.86	840600
2005-01-28	21.00	21.13	20.84	21.00	327400
2005-01-31	21.70	22.25	21.53	22.25	378800
2005-02-01	22.20	22.36	21.60	22.33	388800
2005-02-02	22.33	22.37	21.92	22.29	190400
2005-02-03	22.55	22.58	22.31	22.31	177800
2005-02-04	22.25	22.40	22.03	22.39	106600
2005-02-07	22.29	22.62	22.29	22.51	101600
2005-02-08	22.40	22.72	22.40	22.71	117200
2005-02-09	22.90	23.20	22.68	22.68	200200
2005-02-10	22.55	22.56	22.41	22.44	136000
2005-02-11	22.45	22.50	22.13	22.29	255000
2005-02-14	22.75	22.75	22.38	22.65	245800
2005-02-15	22.58	23.08	22.53	23.05	373400
2005-02-16	23.08	23.10	22.57	22.57	111800
2005-02-17	22.75	22.75	22.45	22.50	122200
2005-02-18	22.50	22.50	21.78	21.88	235400
2005-02-22	21.88	21.88	21.53	21.64	338400
2005-02-23	21.75	22.23	21.75	21.98	245400
2005-02-24	21.93	22.23	21.80	22.22	132200
2005-02-25	22.25	22.86	22.20	22.83	289400
2005-02-28	23.00	23.53	23.00	23.53	667800
2005-03-01	23.65	23.68	23.25	23.51	249800
2005-03-02	23.45	23.46	23.00	23.05	274800
2005-03-03	23.30	23.38	22.88	23.09	252400
2005-03-04	23.19	23.85	23.19	23.81	273200
2005-03-07	24.00	24.42	23.87	24.41	309400
2005-03-08	24.51	24.74	24.42	24.73	677800
2005-03-09	24.85	25.00	24.28	24.33	231200
2005-03-10	24.25	24.25	23.76	23.90	277400
2005-03-11	23.93	24.12	23.81	24.12	249400
2005-03-14	24.00	24.13	23.23	23.65	279000
2005-03-15	23.41	23.45	22.98	23.20	350400
2005-03-16	23.21	23.23	21.81	22.44	569400
2005-03-17	22.44	22.44	21.50	21.99	533600
2005-03-18	21.90	22.26	21.89	21.95	262600
2005-03-21	21.70	21.73	20.86	21.34	625400
2005-03-22	21.08	21.28	20.48	20.56	630200
2005-03-23	19.75	20.19	19.40	20.00	944600
2005-03-24	20.00	20.77	20.00	20.55	404600
2005-03-28	20.69	20.73	20.40	20.53	186200
2005-03-29	20.53	20.68	20.22	20.28	515600
2005-03-30	20.38	20.55	20.35	20.50	119600
2005-03-31	20.63	21.17	20.63	21.02	284000
2005-04-01	21.30	21.47	20.82	20.93	266800
2005-04-04	21.00	21.51	20.81	21.38	207000
2005-04-05	21.24	21.35	21.04	21.08	201800
2005-04-06	21.41	22.11	21.41	22.10	303400
2005-04-07	22.21	22.59	22.17	22.21	218600
2005-04-08	22.10	22.11	21.82	21.82	202400
2005-04-11	21.98	22.03	21.45	21.58	90800
2005-04-12	21.45	21.70	21.19	21.70	136200
2005-04-13	21.83	21.90	21.50	21.51	87600
2005-04-14	21.60	21.81	21.53	21.57	151000
2005-04-15	21.50	21.51	20.73	20.73	235200
2005-04-18	20.50	20.95	19.98	20.95	291200
2005-04-19	21.20	21.74	21.18	21.60	209800
2005-04-20	21.76	21.81	20.87	20.90	265200
2005-04-21	20.93	21.08	20.68	21.08	471200
2005-04-22	20.95	21.35	20.78	21.00	204600
2005-04-25	21.00	21.44	20.91	21.36	122000
2005-04-26	21.00	21.35	21.00	21.35	91200
2005-04-27	21.30	21.37	20.78	21.21	211400
2005-04-28	20.75	21.24	20.73	21.03	424400
2005-04-29	20.95	22.06	20.95	21.71	595600
2005-05-02	22.05	22.15	21.46	21.64	584200
2005-05-03	21.64	21.64	21.30	21.49	974000
2005-05-04	21.48	21.94	21.42	21.74	468800
2005-05-05	21.86	22.15	21.65	21.69	266000
2005-05-06	21.70	21.85	21.42	21.57	203800
2005-05-09	21.50	21.73	21.44	21.53	369600
2005-05-10	21.47	21.84	20.85	20.97	435400
2005-05-11	20.92	21.19	20.84	21.19	160600
2005-05-12	21.19	21.29	20.57	20.63	133600
2005-05-13	20.74	21.20	20.74	20.90	241400
2005-05-16	20.80	21.05	20.80	20.90	65000
2005-05-17	20.88	21.11	20.81	20.81	220000
2005-05-18	20.81	21.52	20.81	21.47	473200
2005-05-19	21.57	21.57	21.34	21.43	63000
2005-05-20	21.38	21.57	21.26	21.41	49800
2005-05-23	21.30	21.49	21.27	21.37	151200
2005-05-24	21.45	21.50	21.08	21.15	107200
2005-05-25	21.00	21.13	20.34	20.56	158800
2005-05-26	20.56	21.20	20.56	20.97	187800
2005-05-27	20.88	21.15	20.78	21.08	212200
2005-05-31	21.00	21.11	20.84	20.95	161800
2005-06-01	21.02	21.15	20.65	21.00	196400
2005-06-02	20.95	21.11	20.95	21.04	196400
2005-06-03	20.92	21.13	20.78	20.83	141200
2005-06-06	21.00	21.13	20.80	21.08	246600
2005-06-07	21.75	22.16	21.12	22.02	638600
2005-06-08	22.10	22.30	22.10	22.19	142400
2005-06-09	22.08	22.37	22.08	22.27	91200
2005-06-10	22.32	22.38	22.11	22.28	387400
2005-06-13	22.28	22.94	22.27	22.76	302200
2005-06-14	22.81	23.16	22.80	23.13	482200
2005-06-15	23.25	23.33	23.03	23.28	306000
2005-06-16	23.40	23.43	23.08	23.37	250600
2005-06-17	23.43	23.75	23.35	23.60	284800
2005-06-20	23.55	23.60	23.26	23.33	241800
2005-06-21	23.45	23.50	23.18	23.31	131000
2005-06-22	23.25	23.28	22.72	22.83	120800
2005-06-23	22.70	22.83	22.17	22.34	147000
2005-06-24	22.35	22.50	22.03	22.43	191800
2005-06-27	22.62	22.74	22.53	22.68	229000
2005-06-28	22.55	22.83	22.55	22.83	234600
2005-06-29	23.01	23.50	23.00	23.32	270600
2005-06-30	23.50	24.24	23.11	23.26	446000
2005-07-01	23.38	24.13	23.38	23.95	324800
2005-07-05	23.95	24.00	23.70	23.88	293200
2005-07-06	24.24	24.52	24.23	24.52	209800
2005-07-07	24.13	24.36	24.00	24.25	309600
2005-07-08	24.50	25.00	24.47	24.89	287600
2005-07-11	24.89	25.25	24.88	24.91	599000
2005-07-12	24.75	24.80	24.25	24.25	324000
2005-07-13	24.25	24.35	23.55	23.59	341600
2005-07-14	23.63	23.71	23.44	23.53	344000
2005-07-15	23.53	23.53	22.63	22.80	496200
2005-07-18	22.93	23.13	22.93	23.03	307800
2005-07-19	23.38	24.00	23.16	23.83	243800
2005-07-20	24.08	24.24	23.98	24.24	260200
2005-07-21	24.20	24.43	23.00	23.20	364000
2005-07-22	23.30	24.35	23.30	24.00	316600
2005-07-25	24.73	25.37	24.66	25.35	595600
2005-07-26	25.15	26.00	25.02	25.48	405000
2005-07-27	26.35	26.35	25.24	25.29	278200
2005-07-28	25.48	25.68	25.20	25.36	538000
2005-07-29	25.36	25.65	24.90	25.40	274400
2005-08-01	25.28	25.50	24.99	25.31	323400
2005-08-02	25.32	25.88	25.32	25.88	237600
2005-08-03	25.88	26.03	25.71	25.95	92600
2005-08-04	26.08	26.13	25.45	25.48	186400
2005-08-05	25.50	25.50	24.00	24.71	564800
2005-08-08	24.49	24.69	24.26	24.42	147800
2005-08-09	24.54	25.13	24.50	25.13	218800
2005-08-10	25.48	25.88	25.28	25.69	185800
2005-08-11	25.75	25.78	25.30	25.41	198600
2005-08-12	25.48	25.50	25.00	25.00	155600
2005-08-15	25.13	25.32	25.00	25.12	54600
2005-08-16	25.12	25.12	24.45	24.45	80400
2005-08-17	24.55	24.63	24.25	24.59	137200
2005-08-18	24.69	24.69	24.13	24.45	137800
2005-08-19	24.45	24.70	24.26	24.70	154200
2005-08-22	24.75	25.13	24.63	24.82	164000
2005-08-23	24.63	24.63	23.51	23.66	269600
2005-08-24	23.65	23.72	22.83	23.11	415400
2005-08-25	23.36	23.77	23.01	23.77	346800
2005-08-26	23.68	23.78	23.05	23.65	133600
2005-08-29	23.53	23.98	23.50	23.98	181200
2005-08-30	23.88	24.13	23.84	24.03	124400
2005-08-31	24.10	24.12	23.89	23.95	208400
2005-09-01	23.95	23.98	23.73	23.79	181200
2005-09-02	23.50	23.79	23.50	23.73	104000
2005-09-06	23.75	23.95	23.60	23.70	366400
2005-09-07	23.63	23.83	23.57	23.73	277600
2005-09-08	24.00	24.00	23.75	23.78	86800
2005-09-09	24.06	24.13	23.89	23.93	306200
2005-09-12	24.05	24.06	23.77	23.95	355600
2005-09-13	24.06	24.06	23.93	23.98	228800
2005-09-14	24.11	24.23	24.06	24.14	400400
2005-09-15	24.39	24.55	24.23	24.50	503600
2005-09-16	24.55	25.49	24.55	25.41	510200
2005-09-19	25.75	25.78	25.19	25.31	217800
2005-09-20	25.68	26.35	25.56	26.30	363400
2005-09-21	26.25	26.49	26.01	26.23	328400
2005-09-22	25.50	25.50	24.73	25.22	515600
2005-09-23	25.00	25.37	25.00	25.17	491000
2005-09-26	25.25	25.57	25.06	25.23	155200
2005-09-27	25.35	25.46	25.30	25.37	254400
2005-09-28	25.52	25.80	25.52	25.60	346600
2005-09-29	25.50	25.80	25.35	25.60	222400
2005-09-30	25.50	25.65	25.48	25.60	188600
2005-10-03	26.49	27.30	26.30	26.99	1664800
2005-10-04	27.36	27.38	27.04	27.19	819400
2005-10-05	27.17	27.17	26.00	26.01	613400
2005-10-06	26.08	26.09	25.02	25.10	718800
2005-10-07	25.01	25.55	25.01	25.40	333400
2005-10-10	25.52	25.58	25.10	25.20	145000
2005-10-11	25.05	25.14	24.45	24.69	290600
2005-10-12	24.38	24.59	23.97	24.19	378400
2005-10-13	24.19	24.19	23.05	23.10	687200
2005-10-14	22.50	23.38	22.28	23.11	693200
2005-10-17	23.11	23.25	22.90	23.23	367200
2005-10-18	23.15	23.15	22.55	22.67	296800
2005-10-19	22.38	22.60	21.77	22.58	453400
2005-10-20	22.59	22.62	22.17	22.23	214800
2005-10-21	22.42	22.67	22.30	22.50	274800
2005-10-24	22.37	22.38	21.53	21.89	611400
2005-10-25	21.90	21.93	21.50	21.58	454400
2005-10-26	21.75	21.75	21.48	21.49	567400
2005-10-27	21.62	21.69	21.01	21.09	435400
2005-10-28	21.00	21.38	20.98	21.32	608000
2005-10-31	21.35	22.23	21.35	22.10	754600
2005-11-01	22.10	22.67	22.10	22.55	530000
2005-11-02	22.68	23.05	22.60	22.99	333400
2005-11-03	23.03	23.23	22.93	22.98	271600
2005-11-04	23.10	23.11	22.38	22.38	207800
2005-11-07	22.44	22.61	22.26	22.40	199800
2005-11-08	22.59	23.00	22.53	22.86	287200
2005-11-09	22.70	23.20	22.61	22.90	163000
2005-11-10	22.80	22.95	22.55	22.74	262400
2005-11-11	23.65	24.40	23.58	24.00	2050000
2005-11-14	24.60	24.95	24.38	24.52	651600
2005-11-15	24.95	24.95	24.30	24.41	562400
2005-11-16	24.68	24.88	24.66	24.81	452000
2005-11-17	25.00	25.39	24.90	25.35	323200
2005-11-18	25.36	25.36	24.63	25.00	360600
2005-11-21	24.89	25.08	24.55	24.96	346200
2005-11-22	24.81	24.82	24.36	24.53	490400
2005-11-23	24.54	25.06	24.53	25.06	280200
2005-11-25	25.18	25.29	25.01	25.05	94400
2005-11-28	25.02	25.12	24.66	24.69	153800
2005-11-29	24.74	24.90	24.44	24.55	176000
2005-11-30	24.67	24.90	24.59	24.80	263200
2005-12-01	24.90	25.60	24.85	25.60	466800
2005-12-02	25.53	25.56	25.18	25.30	165600
2005-12-05	25.30	25.37	24.76	25.01	452400
2005-12-06	25.13	25.28	25.07	25.14	373200
2005-12-07	25.30	25.35	25.21	25.30	261600
2005-12-08	25.30	25.30	25.00	25.05	148600
2005-12-09	25.18	25.65	25.16	25.43	405600
2005-12-12	25.45	25.69	25.20	25.46	353400
2005-12-13	25.63	25.69	25.24	25.44	346200
2005-12-14	26.05	26.57	26.03	26.47	442200
2005-12-15	26.47	26.48	25.28	25.43	460600
2005-12-16	25.50	25.94	25.50	25.77	133800
2005-12-19	25.73	26.29	25.63	26.07	228800
2005-12-20	26.49	26.54	26.10	26.31	174800
2005-12-21	26.43	27.15	26.42	26.87	335000
2005-12-22	26.75	26.75	26.53	26.68	240000
2005-12-23	26.49	26.49	26.19	26.29	178200
2005-12-27	26.25	26.25	25.71	25.79	110800
2005-12-28	25.82	25.95	25.49	25.83	193200
2005-12-29	25.95	25.95	25.69	25.70	393600
2005-12-30	25.70	25.76	25.42	25.45	168400
2006-01-03	25.65	26.27	25.61	26.20	477600
2006-01-04	26.18	26.75	26.18	26.70	236000
2006-01-05	26.63	26.87	26.53	26.78	138400
2006-01-06	27.01	27.40	27.00	27.28	308800
2006-01-09	27.21	27.83	26.93	27.83	615800
2006-01-10	27.38	27.38	26.81	27.16	387200
2006-01-11	27.00	27.34	26.85	27.30	225000
2006-01-12	27.31	27.67	27.03	27.13	239000
2006-01-13	27.13	27.47	26.91	27.03	144800
2006-01-17	26.93	26.95	26.50	26.60	257400
2006-01-18	26.15	26.45	26.13	26.15	497000
2006-01-19	26.50	27.07	26.42	26.94	224000
2006-01-20	26.94	27.14	26.30	26.32	260800
2006-01-23	26.13	26.71	26.12	26.58	199800
2006-01-24	26.46	27.14	26.46	27.02	312600
2006-01-25	27.01	27.57	27.00	27.48	713800
2006-01-26	28.45	28.71	27.95	28.71	525400
2006-01-27	28.75	29.31	28.35	28.61	385400
2006-01-30	28.89	28.94	28.00	28.43	289400
2006-01-31	28.65	29.85	28.53	29.72	283800
2006-02-01	29.44	29.71	29.13	29.40	565400
2006-02-02	29.40	29.40	28.10	28.20	503000
2006-02-03	28.21	28.72	27.53	28.16	321000
2006-02-06	28.50	28.62	28.07	28.38	317800
2006-02-07	28.71	28.71	27.70	28.07	304800
2006-02-08	27.94	28.28	27.68	28.24	140400
2006-02-09	28.45	29.04	28.45	28.79	175200
2006-02-10	28.92	29.01	28.01	28.34	304400
2006-02-13	28.34	29.12	28.20	28.32	712000
2006-02-14	28.31	28.85	28.25	28.63	442200
2006-02-15	28.65	28.65	28.00	28.01	517400
2006-02-16	28.13	28.74	28.10	28.64	211400
2006-02-17	28.65	28.88	28.40	28.42	1167200
2006-02-21	28.40	28.49	28.13	28.13	951800
2006-02-22	28.13	28.13	26.80	27.00	936400
2006-02-23	27.00	27.00	26.06	26.38	877800
2006-02-24	26.08	26.75	25.75	26.74	450200
2006-02-27	26.77	27.19	26.77	27.02	287200
2006-02-28	27.14	27.36	26.46	26.60	339800
2006-03-01	27.00	27.50	26.86	27.50	360200
2006-03-02	27.45	27.76	27.38	27.43	248600
2006-03-03	27.43	27.85	27.06	27.81	238800
2006-03-06	27.88	27.88	27.12	27.15	348800
2006-03-07	27.00	27.00	26.19	26.32	686200
2006-03-08	26.32	26.95	26.18	26.80	895800
2006-03-09	27.05	27.14	26.24	26.24	359800
2006-03-10	26.40	26.50	26.25	26.29	439800
2006-03-13	26.55	26.60	26.33	26.38	341200
2006-03-14	26.33	26.53	26.21	26.45	311000
2006-03-15	26.45	26.58	26.30	26.49	382400
2006-03-16	26.55	27.08	26.51	26.98	729600
2006-03-17	27.13	27.21	26.77	27.21	150000
2006-03-20	27.25	27.42	26.98	27.38	140400
2006-03-21	27.26	27.44	26.68	26.81	276800
2006-03-22	26.80	27.00	26.73	26.99	283800
2006-03-23	26.50	27.22	26.50	26.85	454000
2006-03-24	26.87	27.05	26.75	26.89	101000
2006-03-27	27.04	27.10	26.85	27.00	110400
2006-03-28	27.08	27.08	26.81	26.81	219000
2006-03-29	26.93	27.47	26.88	27.38	203200
2006-03-30	27.48	27.85	27.18	27.32	347600
2006-03-31	27.45	27.48	26.78	27.25	100000
2006-04-03	27.95	27.96	27.69	27.75	268000
2006-04-04	28.75	29.40	28.40	29.29	618600
2006-04-05	29.41	29.41	28.74	28.99	250400
2006-04-06	29.25	29.34	28.60	28.97	152800
2006-04-07	28.65	28.75	28.38	28.47	208600
2006-04-10	28.50	28.77	28.50	28.67	258800
2006-04-11	28.62	28.67	28.00	28.11	222000
2006-04-12	27.89	27.89	27.56	27.66	529000
2006-04-13	27.65	27.65	27.44	27.56	257000
2006-04-17	27.65	28.94	27.65	28.77	270400
2006-04-18	28.77	30.45	28.77	30.37	514800
2006-04-19	30.37	30.48	30.03	30.45	650000
2006-04-20	30.45	31.24	30.45	30.69	457400
2006-04-21	30.69	30.88	30.54	30.70	619800
2006-04-24	30.25	30.25	28.57	28.72	1185400
2006-04-25	28.85	29.20	28.66	29.17	200600
2006-04-26	29.42	29.77	29.42	29.64	196000
2006-04-27	29.00	29.66	27.45	27.63	947200
2006-04-28	27.78	29.71	27.78	29.41	626800
2006-05-01	29.50	29.98	29.39	29.65	383000
2006-05-02	29.98	30.08	29.76	30.02	336000
2006-05-03	30.00	30.00	29.68	29.95	273200
2006-05-04	30.00	30.55	29.95	30.55	632400
2006-05-05	30.76	30.79	30.25	30.57	526600
2006-05-08	30.68	31.75	30.56	31.75	875200
2006-05-09	31.63	31.63	31.06	31.42	360600
2006-05-10	31.35	31.70	31.27	31.44	292000
2006-05-11	31.45	31.80	30.36	30.74	443600
2006-05-12	30.50	30.95	29.66	30.95	652000
2006-05-15	30.05	30.50	29.26	29.59	390200
2006-05-16	29.70	30.40	29.63	30.05	264200
2006-05-17	29.85	29.88	28.37	28.71	495200
2006-05-18	28.20	28.52	28.15	28.22	574200
2006-05-19	28.17	28.85	27.36	28.85	480600
2006-05-22	27.76	28.05	26.69	27.91	757600
2006-05-23	28.28	28.49	27.00	27.15	799000
2006-05-24	26.90	26.94	26.07	26.59	541600
2006-05-25	26.83	27.62	26.83	27.50	580800
2006-05-26	28.00	28.18	27.68	27.75	322400
2006-05-30	27.64	27.67	26.51	26.57	492200
2006-05-31	26.55	26.56	25.82	26.47	415000
2006-06-01	26.35	26.92	25.94	26.92	650600
2006-06-02	27.38	27.70	27.29	27.60	492200
2006-06-05	27.61	27.61	25.99	26.05	473200
2006-06-06	26.05	26.23	25.25	25.80	649000
2006-06-07	25.58	25.78	25.17	25.19	391400
2006-06-08	25.00	25.01	22.53	23.60	1616400
2006-06-09	24.24	24.94	23.61	23.82	1498000
2006-06-12	22.83	23.38	22.50	22.58	1164200
2006-06-13	22.58	22.80	21.52	22.28	849600
2006-06-14	22.28	22.87	22.28	22.87	663000
2006-06-15	24.12	26.13	24.03	25.76	1368600
2006-06-16	25.76	26.00	24.70	24.98	824200
2006-06-19	25.09	25.23	24.25	24.25	1064600
2006-06-20	24.27	25.28	24.19	24.68	382600
2006-06-21	24.75	25.68	24.75	25.40	499400
2006-06-22	25.40	25.62	25.09	25.16	329200
2006-06-23	25.10	25.61	24.69	25.46	760800
2006-06-26	25.56	26.04	25.23	25.50	557000
2006-06-27	25.43	25.53	24.56	24.72	460600
2006-06-28	24.65	24.97	24.60	24.78	330600
2006-06-29	25.06	26.48	24.93	26.48	573000
2006-06-30	26.94	27.89	26.94	27.28	610800
2006-07-03	26.99	27.48	26.95	27.30	412400
2006-07-05	27.30	27.49	26.41	27.07	324800
2006-07-06	26.95	27.47	26.93	27.13	310000
2006-07-07	26.83	26.84	26.50	26.50	281800
2006-07-10	26.54	27.25	26.43	26.51	251800
2006-07-11	25.74	25.93	25.32	25.90	871000
2006-07-12	26.36	26.59	25.54	25.63	496200
2006-07-13	24.88	25.63	24.55	25.34	503400
2006-07-14	24.80	25.08	24.52	24.83	327400
2006-07-17	24.00	24.68	23.85	24.00	643000
2006-07-18	24.10	24.32	23.63	23.99	355200
2006-07-19	23.84	25.46	23.84	25.38	746400
2006-07-20	25.45	25.62	24.68	24.75	268200
2006-07-21	24.54	24.54	24.01	24.20	181400
2006-07-24	24.75	26.16	24.75	26.12	698600
2006-07-25	26.17	26.59	25.80	26.46	468800
2006-07-26	26.95	26.98	25.96	26.16	485600
2006-07-27	26.28	26.61	25.93	26.10	233600
2006-07-28	26.25	26.86	26.25	26.71	256000
2006-07-31	26.61	27.13	26.38	27.08	145400
2006-08-01	27.05	27.05	26.45	26.53	167600
2006-08-02	26.85	26.88	26.63	26.73	160800
2006-08-03	26.67	26.73	26.38	26.65	377600
2006-08-04	27.00	27.03	26.18	26.39	360000
2006-08-07	26.50	27.06	26.34	26.59	303800
2006-08-08	27.00	27.50	26.80	26.98	283800
2006-08-09	27.03	27.23	26.64	26.66	214000
2006-08-10	26.65	27.28	26.50	27.14	278000
2006-08-11	27.02	27.16	26.69	26.99	174400
2006-08-14	27.20	27.64	27.03	27.18	292800
2006-08-15	27.29	28.50	27.29	28.50	431600
2006-08-16	28.50	29.00	28.50	28.98	281400
2006-08-17	28.85	28.93	28.21	28.49	290200
2006-08-18	28.44	28.44	27.99	28.15	272600
2006-08-21	28.14	28.38	28.00	28.23	204800
2006-08-22	28.28	28.87	28.28	28.84	273600
2006-08-23	28.60	28.74	28.18	28.18	270400
2006-08-24	28.31	28.40	27.83	28.01	258000
2006-08-25	27.98	28.06	27.70	27.79	163200
2006-08-28	27.75	28.54	27.75	28.50	109600
2006-08-29	28.15	28.49	28.15	28.48	163600
2006-08-30	28.25	28.63	28.24	28.46	219800
2006-08-31	28.67	28.67	28.25	28.44	108800
2006-09-01	28.85	29.20	28.57	29.20	157000
2006-09-05	29.22	29.84	29.12	29.84	384400
2006-09-06	29.16	29.23	28.17	28.23	658200
2006-09-07	27.75	28.17	27.56	27.98	539600
2006-09-08	28.06	28.33	27.79	28.03	173200
2006-09-11	27.25	27.75	27.15	27.46	335400
2006-09-12	27.87	28.68	27.87	28.68	256200
2006-09-13	28.71	29.04	28.68	28.89	529600
2006-09-14	29.01	29.81	29.01	29.65	349600
2006-09-15	29.73	29.88	29.27	29.53	217000
2006-09-18	29.58	30.09	29.56	30.03	322800
2006-09-19	29.91	29.91	28.63	29.09	325000
2006-09-20	29.20	29.77	29.20	29.61	293600
2006-09-21	29.88	30.44	29.07	29.35	267000
2006-09-22	28.88	29.17	28.55	28.64	341200
2006-09-25	28.73	29.13	28.31	28.91	397200
2006-09-26	29.13	29.71	29.13	29.71	289000
2006-09-27	30.13	30.39	29.75	30.39	349000
2006-09-28	30.44	30.63	30.26	30.37	309800
2006-09-29	30.30	30.91	30.28	30.53	322000
2006-10-02	30.63	30.71	30.27	30.45	153000
2006-10-03	30.18	30.29	29.92	30.05	213600
2006-10-04	29.75	30.83	29.57	30.83	298200
2006-10-05	30.83	31.76	30.80	31.76	265800
2006-10-06	31.64	31.76	31.29	31.75	197800
2006-10-09	31.75	31.88	31.51	31.64	186400
2006-10-10	31.70	32.00	31.38	31.99	219800
2006-10-11	31.99	32.25	31.75	31.81	258400
2006-10-12	32.72	33.18	32.14	33.18	392800
2006-10-13	33.18	34.20	33.18	33.97	386600
2006-10-16	34.70	35.04	34.46	34.66	569600
2006-10-17	34.58	34.58	33.64	33.80	394400
2006-10-18	33.80	34.00	33.44	33.84	259000
2006-10-19	33.70	33.70	33.20	33.24	310600
2006-10-20	33.10	33.19	32.61	33.03	217000
2006-10-23	32.92	33.20	32.53	32.96	277400
2006-10-24	33.00	33.47	33.00	33.46	161600
2006-10-25	33.72	34.19	33.60	34.00	348400
2006-10-26	34.50	34.66	33.68	34.42	267000
2006-10-27	34.17	34.40	33.65	33.85	228000
2006-10-30	34.53	34.66	34.25	34.28	230600
2006-10-31	34.28	34.75	34.04	34.63	205400
2006-11-01	34.51	34.52	33.84	33.84	238400
2006-11-02	33.97	34.21	33.79	34.14	137000
2006-11-03	34.73	34.73	34.30	34.64	147400
2006-11-06	34.56	35.25	34.50	35.17	216000
2006-11-07	35.17	35.51	35.05	35.38	251800
2006-11-08	35.08	35.50	35.05	35.43	221800
2006-11-09	35.73	36.23	35.73	36.10	319800
2006-11-10	36.63	36.70	36.05	36.34	285600
2006-11-13	36.60	36.70	36.28	36.63	197200
2006-11-14	36.98	37.48	36.81	37.32	700200
2006-11-15	37.60	37.70	36.75	37.01	543600
2006-11-16	38.62	38.85	38.08	38.33	597600
2006-11-17	38.00	38.00	37.07	37.50	612000
2006-11-20	37.00	37.50	36.22	36.50	915800
2006-11-21	36.63	36.75	36.33	36.56	568600
2006-11-22	36.79	37.25	36.56	37.18	214200
2006-11-24	37.68	37.68	37.27	37.62	87800
2006-11-27	37.12	37.91	36.79	36.79	558200
2006-11-28	36.26	36.93	36.14	36.89	285000
2006-11-29	36.90	37.69	36.90	37.69	300200
2006-11-30	38.25	38.27	37.53	38.01	262600
2006-12-01	38.25	38.50	37.58	38.01	285000
2006-12-04	37.80	38.05	37.63	38.05	263000
2006-12-05	38.00	38.25	37.74	38.20	339800
2006-12-06	38.20	38.20	37.73	37.94	277200
2006-12-07	38.44	38.49	37.72	37.78	285800
2006-12-08	37.75	37.99	37.54	37.64	320800
2006-12-11	36.08	36.75	36.06	36.70	987400
2006-12-12	36.31	36.31	35.19	35.57	642200
2006-12-13	35.88	36.10	35.76	35.91	648400
2006-12-14	36.10	37.43	36.08	37.37	629400
2006-12-15	37.37	37.91	37.34	37.80	398000
2006-12-18	38.01	38.16	37.39	37.67	341600
2006-12-19	37.60	37.65	36.63	37.08	373400
2006-12-20	36.55	36.82	36.25	36.58	451000
2006-12-21	36.50	36.57	35.05	35.70	886200
2006-12-22	35.75	35.85	35.28	35.50	224800
2006-12-26	35.78	36.01	35.57	35.86	277800
2006-12-27	36.33	37.00	36.33	36.95	683200
2006-12-28	37.38	38.28	37.31	38.03	620600
2006-12-29	38.25	38.28	37.56	37.74	337200
2007-01-03	38.50	38.52	37.28	37.47	455600
2007-01-04	37.45	37.67	36.95	37.40	453800
2007-01-05	37.50	37.50	36.37	36.61	343600
2007-01-08	36.36	36.77	36.02	36.30	414000
2007-01-09	36.00	36.05	35.69	35.79	522400
2007-01-10	35.70	35.72	35.01	35.48	622800
2007-01-11	35.83	36.46	35.73	36.32	440400
2007-01-12	37.74	39.10	37.71	38.99	910000
2007-01-16	39.11	40.00	39.06	39.08	536200
2007-01-17	39.08	39.10	38.22	38.31	513600
2007-01-18	38.55	38.60	37.13	37.31	542600
2007-01-19	37.37	37.95	37.17	37.59	323800
2007-01-22	37.59	37.66	37.17	37.32	234800
2007-01-23	37.25	37.99	36.84	37.95	387400
2007-01-24	38.35	38.64	38.18	38.61	282800
2007-01-25	38.70	38.73	37.42	37.66	185200
2007-01-26	37.43	38.16	36.81	37.50	264000
2007-01-29	37.63	37.83	37.27	37.27	187400
2007-01-30	37.63	38.20	37.42	37.94	248600
2007-01-31	37.94	38.30	37.93	38.16	365000
2007-02-01	38.51	39.25	38.51	39.00	467400
2007-02-02	38.95	39.18	38.79	39.00	445000
2007-02-05	39.04	39.04	38.26	38.65	461800
2007-02-06	38.57	38.77	38.56	38.68	262600
2007-02-07	38.95	39.72	38.90	39.22	350800
2007-02-08	39.22	39.24	38.88	38.95	268400
2007-02-09	39.13	39.19	38.00	38.29	274600
2007-02-12	38.00	38.10	37.51	37.89	329260
2007-02-13	37.77	37.77	34.90	35.63	2499660
2007-02-14	35.00	36.23	35.00	35.92	857440
2007-02-15	36.08	36.21	35.80	35.91	499800
2007-02-16	35.91	36.13	35.72	36.13	334800
2007-02-20	35.78	36.10	35.74	36.02	278200
2007-02-21	35.77	36.05	35.63	35.77	706800
2007-02-22	35.50	35.54	35.07	35.43	606600
2007-02-23	34.50	34.88	33.69	34.42	1329200
2007-02-26	34.30	34.45	33.39	33.71	785550
2007-02-27	32.75	32.76	31.58	31.60	1350600
2007-02-28	32.00	33.60	31.90	33.18	1470000
2007-03-01	33.06	33.07	31.98	32.80	861200
2007-03-02	32.25	33.21	32.00	32.18	812000
2007-03-05	31.80	31.80	30.50	30.58	1327400
2007-03-06	31.50	32.57	31.50	32.45	753200
2007-03-07	32.45	32.46	31.92	32.07	356400
2007-03-08	33.06	34.54	33.03	33.69	1135200
2007-03-09	33.69	33.75	33.00	33.20	337400
2007-03-12	33.21	33.60	33.05	33.45	342200
2007-03-13	33.45	33.47	31.93	32.07	545800
2007-03-14	31.50	32.76	31.37	32.73	705000
2007-03-15	32.25	32.98	32.20	32.35	379400
2007-03-16	32.35	32.35	31.57	32.01	501000
2007-03-19	32.61	33.50	32.61	33.16	744400
2007-03-20	33.33	34.15	33.25	33.85	597000
2007-03-21	34.06	34.99	33.99	34.95	507000
2007-03-22	35.51	35.88	35.24	35.31	690800
2007-03-23	35.21	35.67	35.03	35.26	269200
2007-03-26	34.75	34.94	34.06	34.61	345800
2007-03-27	34.61	34.96	34.05	34.12	292800
2007-03-28	34.12	34.12	33.54	33.69	315800
2007-03-29	33.86	33.98	33.42	33.63	511400
2007-03-30	32.50	32.59	31.68	32.23	1710800
2007-04-02	31.75	32.50	31.74	32.35	615200
2007-04-03	33.12	33.34	32.74	33.13	299400
2007-04-04	33.45	33.45	32.69	32.88	196600
2007-04-05	33.00	33.54	32.99	33.54	354400
2007-04-09	33.93	34.09	33.67	33.81	569400
2007-04-10	34.03	34.20	33.88	34.00	289600
2007-04-11	33.95	34.18	33.65	33.83	424000
2007-04-12	33.83	34.00	33.02	33.90	422800
2007-04-13	34.27	34.65	34.25	34.40	344000
2007-04-16	34.94	35.70	34.63	35.46	413450
2007-04-17	35.14	35.63	34.91	35.33	306600
2007-04-18	35.25	35.66	34.97	35.10	318200
2007-04-19	35.10	35.10	34.63	34.73	353800
2007-04-20	35.58	35.68	34.76	35.08	739600
2007-04-23	35.07	35.45	35.06	35.19	298000
2007-04-24	36.75	36.91	36.05	36.41	990800
2007-04-25	37.19	37.61	37.19	37.46	942800
2007-04-26	37.95	37.95	37.27	37.33	681600
2007-04-27	37.17	37.26	36.69	36.99	524400
2007-04-30	37.00	37.14	36.26	36.32	428800
2007-05-01	36.80	36.80	35.94	36.23	453200
2007-05-02	36.77	37.32	36.30	37.14	459400
2007-05-03	37.00	37.27	36.76	37.22	245000
2007-05-04	37.22	37.26	36.84	37.08	294800
2007-05-07	37.08	37.08	36.52	36.59	272200
2007-05-08	36.59	36.59	36.25	36.42	337420
2007-05-09	36.42	37.21	36.38	36.81	226000
2007-05-10	36.81	36.99	36.01	36.11	366400
2007-05-11	36.22	37.00	36.03	36.90	241000
2007-05-14	36.90	37.00	36.46	36.54	203200
2007-05-15	36.83	37.33	36.45	36.60	318400
2007-05-16	37.38	38.20	37.05	38.10	717600
2007-05-17	37.95	39.00	37.95	38.68	851000
2007-05-18	39.02	39.23	38.93	39.05	461400
2007-05-21	40.02	41.15	39.90	40.98	1409400
2007-05-22	41.05	41.52	41.05	41.41	678000
2007-05-23	42.00	42.00	40.95	41.04	606600
2007-05-24	40.85	41.17	40.10	40.22	533800
2007-05-25	40.25	41.20	39.95	41.09	902200
2007-05-29	42.03	42.33	41.65	42.07	624600
2007-05-30	41.09	42.48	40.90	42.26	755400
2007-05-31	42.74	43.29	42.48	42.48	683400
2007-06-01	42.88	43.27	42.79	43.27	334200
2007-06-04	43.26	44.20	43.06	43.55	451400
2007-06-05	43.68	43.87	43.26	43.82	299200
2007-06-06	43.04	43.04	41.68	41.74	1056400
2007-06-07	40.88	41.65	39.73	40.40	649590
2007-06-08	39.90	41.48	39.89	41.35	594400
2007-06-11	41.40	41.68	41.07	41.50	439200
2007-06-12	41.40	41.40	40.46	40.61	460800
2007-06-13	40.95	40.97	40.40	40.93	258800
2007-06-14	41.05	41.73	40.90	40.98	481800
2007-06-15	41.30	41.72	41.26	41.69	532600
2007-06-18	41.63	41.85	41.20	41.39	292200
2007-06-19	41.89	42.29	41.54	42.19	796200
2007-06-20	42.65	42.95	42.20	42.34	696200
2007-06-21	42.15	42.35	41.75	42.23	453200
2007-06-22	42.20	42.20	41.25	41.54	381000
2007-06-25	41.54	41.67	40.74	41.03	410400
2007-06-26	41.15	41.47	40.55	40.64	371400
2007-06-27	40.64	41.05	40.20	41.05	571000
2007-06-28	41.18	41.74	41.13	41.54	454200
2007-06-29	42.05	42.50	42.01	42.13	731600
2007-07-02	42.28	43.00	42.26	43.00	530000
2007-07-03	43.00	43.23	42.76	42.89	450800
2007-07-05	43.00	43.23	42.58	43.05	479600
2007-07-06	43.38	44.13	43.38	43.89	497400
2007-07-09	44.29	44.73	43.83	44.35	358400
2007-07-10	43.83	44.19	43.09	43.14	480600
2007-07-11	43.58	43.93	43.12	43.81	273200
2007-07-12	44.96	45.79	44.92	45.78	465400
2007-07-13	46.25	46.83	46.14	46.51	541800
2007-07-16	46.50	46.53	45.95	46.32	378000
2007-07-17	46.90	46.90	45.80	46.13	506800
2007-07-18	45.90	46.10	44.23	44.35	4429400
2007-07-19	44.89	46.09	44.89	46.00	1611400
2007-07-20	45.75	46.35	45.56	45.85	1291200
2007-07-23	46.36	46.50	45.81	46.11	1079400
2007-07-24	46.09	46.18	45.05	45.35	1452000
2007-07-25	45.81	45.91	44.59	44.95	1430400
2007-07-26	44.53	44.70	41.86	42.95	1825000
2007-07-27	42.97	43.83	42.05	42.05	987200
2007-07-30	42.93	44.11	42.81	43.78	1024800
2007-07-31	44.33	44.88	43.17	43.31	965000
2007-08-01	42.75	42.85	41.75	42.50	1172000
2007-08-02	41.50	43.31	41.34	42.90	511200
2007-08-03	42.90	43.18	40.86	40.86	950200
2007-08-06	41.72	42.61	40.68	42.61	1591800
2007-08-07	42.65	43.30	41.58	42.75	816800
2007-08-08	43.25	44.43	43.11	44.00	936000
2007-08-09	42.47	42.65	40.93	41.36	1086600
2007-08-10	40.53	42.71	40.35	41.95	719400
2007-08-13	43.05	43.18	42.13	42.36	428800
2007-08-14	42.98	43.13	41.30	41.43	707600
2007-08-15	41.00	41.93	39.67	39.78	1097400
2007-08-16	38.75	39.66	35.46	38.75	2341000
2007-08-17	40.64	42.61	40.64	41.98	1974600
2007-08-20	42.15	42.33	40.68	41.03	801200
2007-08-21	40.00	41.03	39.80	40.42	608600
2007-08-22	41.50	42.25	41.28	42.14	497000
2007-08-23	41.45	41.72	40.37	40.53	767000
2007-08-24	40.60	42.23	40.53	42.15	489800
2007-08-27	42.25	42.49	41.66	42.03	292400
2007-08-28	42.50	43.00	40.62	40.70	777600
2007-08-29	41.90	42.50	41.33	42.25	694800
2007-08-30	42.08	42.25	41.50	41.52	644600
2007-08-31	42.11	44.33	42.07	44.33	1107800
2007-09-04	44.23	44.68	43.88	44.25	462800
2007-09-05	43.81	43.90	42.88	43.19	569200
2007-09-06	43.75	44.59	43.37	44.58	368200
2007-09-07	43.75	43.86	43.09	43.31	388400
2007-09-10	43.95	44.29	42.90	44.00	489200
2007-09-11	44.09	44.53	43.90	44.30	304000
2007-09-12	43.78	45.23	43.78	44.53	705400
2007-09-13	45.19	45.19	44.58	44.95	763400
2007-09-14	44.90	45.75	44.80	45.58	500800
2007-09-17	45.38	45.44	44.38	44.90	371800
2007-09-18	45.30	48.55	45.25	48.25	986400
2007-09-19	48.62	50.60	48.62	49.55	929600
2007-09-20	49.16	50.00	48.91	49.11	439600
2007-09-21	49.89	50.50	49.54	50.50	480400
2007-09-24	50.99	52.72	50.66	51.47	736000
2007-09-25	51.53	51.92	51.25	51.73	399600
2007-09-26	51.88	52.23	51.35	51.90	671600
2007-09-27	53.25	53.38	52.21	52.83	517400
2007-09-28	53.76	53.90	52.78	53.57	830200
2007-10-01	53.00	54.56	52.94	54.47	821600
2007-10-02	54.28	54.68	54.08	54.67	492400
2007-10-03	54.17	54.43	52.52	52.93	865800
2007-10-04	53.00	53.63	52.60	53.41	361000
2007-10-05	54.10	55.83	53.75	55.48	626400
2007-10-08	54.96	55.25	54.00	54.91	419000
2007-10-09	55.25	56.83	54.75	56.82	508800
2007-10-10	56.01	56.46	55.46	55.93	623600
2007-10-11	56.50	56.80	53.65	54.28	846800
2007-10-12	54.05	58.07	53.38	57.97	1296600
2007-10-15	58.50	59.34	57.73	59.34	875400
2007-10-16	59.11	59.72	51.88	53.32	4065700
2007-10-17	56.27	57.38	53.32	54.13	3144600
2007-10-18	52.50	54.42	51.70	53.89	1071000
2007-10-19	53.05	53.93	52.80	52.83	764200
2007-10-22	52.20	54.75	51.67	54.34	874000
2007-10-23	57.50	58.80	56.87	58.54	1464000
2007-10-24	58.58	59.05	56.63	58.78	957400
2007-10-25	58.75	59.83	56.25	57.11	987200
2007-10-26	58.32	63.46	58.32	62.93	1822400
2007-10-29	64.85	68.94	64.25	66.20	1780400
2007-10-30	65.19	65.50	64.35	65.23	621600
2007-10-31	67.48	69.50	65.49	69.50	1376800
2007-11-01	67.47	68.62	66.80	67.27	1395000
2007-11-02	69.67	69.69	67.04	67.68	847400
2007-11-05	65.00	66.46	64.29	65.31	871530
2007-11-06	66.25	67.87	65.26	67.47	940300
2007-11-07	64.61	66.10	62.99	62.99	930730
2007-11-08	62.34	64.40	60.95	63.46	1163000
2007-11-09	62.90	62.93	59.66	59.98	1017000
2007-11-12	56.70	60.04	54.50	55.17	1245500
2007-11-13	58.30	62.90	58.30	62.48	1064090
2007-11-14	67.63	67.63	63.53	63.86	1012090
2007-11-15	64.00	64.21	59.81	61.15	1053410
2007-11-16	62.08	63.95	62.08	63.27	1332200
2007-11-19	62.09	62.92	60.39	60.78	664200
2007-11-20	60.83	62.84	59.61	61.94	1036400
2007-11-21	60.08	60.08	57.28	58.24	930800
2007-11-23	59.39	62.75	58.87	62.75	430400
2007-11-26	63.26	64.00	59.28	59.28	907860
2007-11-27	60.42	63.50	60.04	63.32	1059900
2007-11-28	62.94	67.02	62.90	66.75	1307260
2007-11-29	65.90	68.00	65.52	66.65	936280
2007-11-30	68.65	69.50	66.59	67.25	917870
2007-12-03	67.50	67.83	65.55	66.49	966650
2007-12-04	65.90	67.38	64.88	66.87	360200
2007-12-05	67.72	69.99	67.48	69.85	1227600
2007-12-06	68.62	71.48	68.09	70.91	1666050
2007-12-07	72.53	72.53	68.45	69.37	1000000
2007-12-10	69.37	70.06	68.83	69.37	664270
2007-12-11	71.45	72.72	67.02	67.68	1220260
2007-12-12	69.71	71.61	67.03	68.35	1155760
2007-12-13	67.37	68.03	65.51	66.31	690300
2007-12-14	66.07	67.52	65.08	65.79	730670
2007-12-17	65.00	65.06	60.08	60.26	1221400
2007-12-18	62.55	63.31	60.39	62.71	1010860
2007-12-19	62.71	62.87	60.96	61.59	565750
2007-12-20	62.03	62.40	60.56	61.38	675320
2007-12-21	62.11	64.98	62.11	64.75	542900
2007-12-24	64.89	66.63	64.50	66.20	290000
2007-12-26	65.88	67.27	65.51	67.16	599200
2007-12-27	67.50	67.60	63.13	63.69	1357800
2007-12-28	65.63	66.18	64.77	65.82	574250
2007-12-31	65.09	66.61	65.09	65.23	290050
2008-01-02	66.50	67.29	62.78	63.67	879510
2008-01-03	64.54	64.86	63.40	64.19	539630
2008-01-04	63.67	63.75	60.46	60.77	1526530
2008-01-07	62.25	65.13	61.70	64.73	1563080
2008-01-08	64.01	66.83	63.50	63.69	974500
2008-01-09	64.85	66.50	64.13	65.91	1194840
2008-01-10	64.87	68.86	64.11	68.06	1414140
2008-01-11	68.06	68.43	66.48	67.26	1022360
2008-01-14	68.75	70.34	67.89	70.16	973470
2008-01-15	69.34	69.34	64.94	65.15	1329220
2008-01-16	64.05	64.88	59.85	61.73	1873560
2008-01-17	62.74	64.09	57.61	58.48	1747740
2008-01-18	60.03	60.43	57.52	59.31	1464010
2008-01-22	50.00	59.00	50.00	56.56	1958250
2008-01-23	55.65	58.15	53.61	58.12	1775850
2008-01-24	58.50	58.74	55.75	57.82	1245110
2008-01-25	60.36	61.43	57.82	59.15	917370
2008-01-28	58.43	59.79	57.50	59.66	767080
2008-01-29	59.92	59.99	57.99	59.66	860900
2008-01-30	60.26	60.52	57.50	58.74	926190
2008-01-31	57.82	60.00	55.56	59.66	1080380
2008-02-01	57.01	60.99	56.55	60.50	828680
2008-02-04	60.00	60.50	58.41	58.70	776920
2008-02-05	57.41	58.39	55.45	55.45	1713960
2008-02-06	56.42	58.45	55.56	55.71	1730690
2008-02-07	55.70	57.90	55.08	56.68	1105220
2008-02-08	55.20	56.51	54.63	55.72	686150
2008-02-11	54.33	54.50	52.61	54.04	2030050
2008-02-12	54.00	57.60	53.50	56.08	1636870
2008-02-13	57.00	58.58	56.55	58.54	1017920
2008-02-14	59.82	60.55	57.91	58.21	1011360
2008-02-15	57.95	58.94	57.37	58.56	514540
2008-02-19	58.50	59.25	57.14	57.80	848440
2008-02-20	57.24	58.92	56.54	58.49	769470
2008-02-21	58.99	59.23	56.97	57.24	568160
2008-02-22	56.94	56.94	53.55	55.74	1115320
2008-02-25	54.11	57.25	53.80	57.07	1529710
2008-02-26	55.75	56.83	55.07	56.59	1428730
2008-02-27	55.50	58.55	55.25	58.15	1457150
2008-02-28	57.75	57.90	56.48	56.64	1112670
2008-02-29	55.50	56.39	54.40	54.56	1290840
2008-03-03	53.37	53.93	51.55	51.85	1595430
2008-03-04	51.38	51.71	50.05	51.01	1491620
2008-03-05	52.15	53.00	50.08	52.87	631160
2008-03-06	52.59	52.59	49.50	50.00	1368380
2008-03-07	49.07	49.38	47.33	47.57	1661120
2008-03-10	48.03	49.30	46.39	46.66	1144910
2008-03-11	51.50	52.69	49.55	52.55	2042230
2008-03-12	51.96	52.34	50.79	50.95	1513960
2008-03-13	49.30	50.09	48.70	49.05	2431620
2008-03-14	49.50	49.79	46.76	47.56	1892300
2008-03-17	44.66	45.74	42.63	44.03	2327460
2008-03-18	46.01	49.50	45.49	49.35	2386730
2008-03-19	49.58	49.60	45.86	46.00	1928370
2008-03-20	45.53	47.35	45.40	47.19	1585660
2008-03-24	49.73	52.99	49.16	50.96	1854950
2008-03-25	53.63	54.00	52.06	52.28	1249640
2008-03-26	52.41	52.75	50.61	50.88	996630
2008-03-27	52.50	52.72	50.38	51.21	1559670
2008-03-28	51.78	52.24	50.36	50.69	565260
2008-03-31	49.44	49.98	48.54	49.12	1740150
2008-04-01	48.85	52.06	48.85	52.06	1592900
2008-04-02	51.00	51.14	49.27	50.22	1069260
2008-04-03	48.93	50.14	48.33	49.34	1290690
2008-04-04	48.38	48.59	47.30	47.70	1619940
2008-04-07	48.76	51.18	48.54	50.55	2051000
2008-04-08	49.65	50.37	49.38	50.00	757720
2008-04-09	51.27	52.00	49.88	50.09	932520
2008-04-10	49.80	50.52	49.05	49.91	559740
2008-04-11	49.07	49.07	47.64	48.12	841240
2008-04-14	48.29	48.32	46.75	46.79	715990
2008-04-15	48.20	49.05	47.83	49.03	747220
2008-04-16	48.51	51.58	48.51	51.51	1317250
2008-04-17	51.55	52.25	50.08	51.37	1222580
2008-04-18	52.50	53.50	52.25	52.67	1222300
2008-04-21	54.00	54.02	52.36	53.78	1009690
2008-04-22	54.33	54.38	53.24	54.04	874310
2008-04-23	53.92	53.99	52.71	53.42	780460
2008-04-24	53.68	55.38	52.56	54.87	1005240
2008-04-25	56.00	57.44	55.49	57.44	1094410
2008-04-28	57.50	57.74	55.51	55.80	557920
2008-04-29	56.81	57.00	55.67	55.92	762300
2008-04-30	56.30	56.94	55.76	56.40	655920
2008-05-01	56.40	59.12	56.25	58.96	1217400
2008-05-02	58.50	59.73	58.25	58.85	1313090
2008-05-05	58.30	59.08	57.88	58.42	609390
2008-05-06	58.00	58.31	57.45	58.14	859560
2008-05-07	57.16	57.80	54.49	54.76	714790
2008-05-08	55.47	55.92	54.18	54.71	566300
2008-05-09	53.75	53.79	52.76	53.44	581690
2008-05-12	53.85	54.09	52.82	53.86	817450
2008-05-13	53.70	53.92	52.86	53.28	558910
2008-05-14	53.00	54.25	52.76	53.04	725290
2008-05-15	53.00	55.19	52.98	54.91	816450
2008-05-16	55.01	55.03	53.76	54.03	616810
2008-05-19	54.56	55.63	54.00	54.63	832840
2008-05-20	53.75	53.75	51.67	52.10	1166210
2008-05-21	51.30	52.15	49.03	49.39	1371750
2008-05-22	49.30	50.93	49.25	50.45	670910
2008-05-23	49.73	50.30	49.31	49.76	446300
2008-05-27	48.69	48.99	48.00	48.79	678100
2008-05-28	48.85	49.25	48.37	49.22	704840
2008-05-29	48.04	49.15	48.01	48.81	849740
2008-05-30	50.12	50.12	49.08	49.88	634830
2008-06-02	48.75	48.75	46.44	47.19	1710370
2008-06-03	46.98	47.08	44.34	45.34	1555370
2008-06-04	43.69	45.28	43.68	44.55	1287740
2008-06-05	45.25	46.99	45.25	46.76	1498720
2008-06-06	45.60	45.60	43.22	43.29	1647420
2008-06-09	43.02	43.43	42.01	42.75	838620
2008-06-10	41.38	42.30	41.07	41.86	1018920
2008-06-11	42.59	42.61	40.13	40.28	1649410
2008-06-12	41.84	43.07	41.39	42.06	1506590
2008-06-13	41.05	42.32	40.61	42.32	1190270
2008-06-16	42.64	43.12	42.32	42.88	1359340
2008-06-17	44.06	44.50	43.05	43.19	936830
2008-06-18	42.70	42.70	41.00	42.06	1059960
2008-06-19	40.85	41.86	40.34	41.73	697070
2008-06-20	39.89	40.21	39.13	39.89	2114660
2008-06-23	40.11	40.11	39.00	39.23	961120
2008-06-24	38.29	39.06	36.42	37.91	2509770
2008-06-25	38.50	39.30	37.93	38.50	2282940
2008-06-26	38.00	38.00	36.03	36.38	2120880
2008-06-27	35.71	36.21	34.90	35.78	1253290
2008-06-30	35.26	36.28	34.67	35.83	1670520
2008-07-01	34.97	35.29	33.03	34.59	2605990
2008-07-02	35.81	37.18	35.21	35.21	2036100
2008-07-03	34.60	36.18	34.24	35.63	1592160
2008-07-07	35.36	36.25	34.64	35.65	1538450
2008-07-08	35.66	37.50	34.60	37.28	1686460
2008-07-09	38.15	38.93	36.67	36.68	2425370
2008-07-10	37.36	37.60	35.95	36.85	1795980
2008-07-11	36.51	36.51	34.59	35.59	2080400
2008-07-14	36.11	36.47	34.51	34.63	1241700
2008-07-15	32.46	34.26	30.60	33.16	3594590
2008-07-16	32.93	35.33	32.18	35.32	3190110
2008-07-17	35.83	37.90	34.68	37.78	3414380
2008-07-18	38.56	39.09	37.60	38.50	3380710
2008-07-21	39.64	40.38	38.83	39.14	1977300
2008-07-22	38.26	43.41	38.06	42.99	3808330
2008-07-23	43.75	45.99	43.20	45.99	3739390
2008-07-24	44.82	45.00	41.75	42.19	2086630
2008-07-25	41.89	41.90	40.54	41.51	1566730
2008-07-28	40.54	42.30	40.05	40.21	1766450
2008-07-29	38.23	41.11	38.00	40.93	2465240
2008-07-30	41.14	41.78	39.32	40.10	1521450
2008-07-31	39.28	40.03	38.40	39.09	1700260
2008-08-01	40.03	40.25	38.93	39.84	1804960
2008-08-04	39.50	40.45	38.60	39.88	1824180
2008-08-05	42.60	44.65	42.39	44.52	1922160
2008-08-06	43.93	44.62	43.26	44.48	1260160
2008-08-07	43.90	45.74	43.16	43.73	2407730
2008-08-08	45.17	46.90	44.83	46.13	1991900
2008-08-11	46.40	47.75	46.30	46.58	1211230
2008-08-12	45.50	45.50	43.87	44.13	1433860
2008-08-13	43.72	43.87	41.53	42.35	1882440
2008-08-14	42.22	42.58	41.41	42.01	1683670
2008-08-15	42.39	42.63	41.51	42.35	1080010
2008-08-18	43.16	43.16	41.08	41.40	1002080
2008-08-19	41.46	41.62	40.72	41.40	1033860
2008-08-20	42.11	43.44	41.87	42.93	780070
2008-08-21	40.62	41.85	40.62	41.66	823250
2008-08-22	42.12	42.94	42.07	42.76	910440
2008-08-25	42.45	43.06	42.16	42.42	1406240
2008-08-26	43.00	44.75	42.98	43.98	992350
2008-08-27	43.65	44.33	43.45	44.33	878800
2008-08-28	43.76	45.65	43.76	45.42	1509270
2008-08-29	45.34	46.10	45.04	45.25	918820
2008-09-02	46.40	48.49	46.40	47.60	1869580
2008-09-03	47.15	48.24	47.04	47.48	708950
2008-09-04	46.26	46.97	44.65	45.17	1348030
2008-09-05	43.84	45.62	43.50	45.21	1580080
2008-09-08	47.93	47.93	45.83	47.05	2006550
2008-09-09	46.22	46.76	43.29	43.47	1767820
2008-09-10	43.80	45.25	43.05	44.33	1011850
2008-09-11	42.58	43.65	41.50	43.60	1375700
2008-09-12	42.99	44.24	42.13	43.75	933640
2008-09-15	40.93	41.43	38.79	39.17	1816230
2008-09-16	38.82	40.82	37.86	40.63	2643370
2008-09-17	39.93	39.93	37.01	38.49	1736230
2008-09-18	39.53	43.24	37.65	42.80	2016950
2008-09-19	46.00	46.45	43.89	45.35	1663750
2008-09-22	43.58	45.59	43.00	43.37	1608450
2008-09-23	42.15	45.85	42.10	45.85	782940
2008-09-24	45.71	47.75	45.13	47.33	688450
2008-09-25	46.78	47.94	46.34	47.67	1070810
2008-09-26	45.25	46.59	44.50	45.75	899160
2008-09-29	43.00	44.89	36.00	38.07	1408520
2008-09-30	40.01	42.87	40.01	42.48	632880
2008-10-01	48.00	48.00	42.78	43.86	559000
2008-10-02	42.79	43.26	42.00	43.25	432120
2008-10-03	43.87	45.74	41.56	43.00	631150
2008-10-06	38.59	40.41	36.10	37.50	1342840
2008-10-07	37.00	37.00	34.49	35.23	1187780
2008-10-08	34.44	38.24	33.60	35.07	1155370
2008-10-09	35.87	36.50	31.00	33.18	1670320
2008-10-10	30.75	32.01	29.68	31.00	2680430
2008-10-13	35.50	37.13	33.06	36.93	2846910
2008-10-14	37.70	37.70	33.50	35.84	2360160
2008-10-15	35.66	35.66	30.50	31.10	1924780
2008-10-16	33.01	33.50	29.88	33.50	2635230
2008-10-17	31.00	34.00	30.86	32.75	1788210
2008-10-20	33.54	34.34	33.03	34.21	938360
2008-10-21	33.50	34.14	31.88	32.14	1433330
2008-10-22	30.62	30.99	28.55	29.05	1768210
2008-10-23	30.05	30.87	28.89	30.27	1556160
2008-10-24	26.50	27.90	26.13	26.51	2038180
2008-10-27	26.32	27.50	26.10	26.10	1250680
2008-10-28	28.26	30.48	27.63	30.32	1612620
2008-10-29	28.51	30.20	28.12	29.04	2255800
2008-10-30	30.50	32.74	30.49	32.35	1832090
2008-10-31	32.74	33.82	32.50	32.80	1493800
2008-11-03	32.75	34.90	32.51	34.41	1050440
2008-11-04	35.44	37.33	35.01	37.03	1083530
2008-11-05	35.97	35.97	33.02	33.04	1415060
2008-11-06	31.35	33.55	31.18	31.45	1437070
2008-11-07	33.08	33.99	32.23	33.00	1644200
2008-11-10	34.54	34.54	32.67	33.15	3123690
2008-11-11	31.25	31.61	30.16	30.30	1080250
2008-11-12	29.00	29.37	27.36	27.75	1721550
2008-11-13	28.12	31.37	27.03	30.99	1843060
2008-11-14	29.82	30.90	29.00	29.01	1525600
2008-11-17	28.50	29.10	28.03	28.54	1122080
2008-11-18	28.02	28.70	26.61	27.87	1049070
2008-11-19	26.50	27.16	24.80	25.05	1532500
2008-11-20	24.61	24.66	22.54	22.63	1241360
2008-11-21	25.20	25.20	22.43	24.15	2503410
2008-11-24	24.48	28.29	24.03	27.28	1948700
2008-11-25	26.50	27.02	25.35	26.99	1600350
2008-11-26	27.02	29.58	26.68	27.10	3747650
2008-11-28	27.35	29.38	27.31	28.60	1147430
2008-12-01	27.95	27.95	25.25	25.41	1323500
2008-12-02	26.17	27.15	25.77	26.96	878480
2008-12-03	26.10	28.11	26.10	27.66	915100
2008-12-04	27.59	28.95	26.99	27.32	849930
2008-12-05	26.59	29.50	26.16	29.37	1279030
2008-12-08	29.31	32.30	29.31	31.96	1461920
2008-12-09	31.06	31.75	30.06	30.57	1357260
2008-12-10	31.25	32.18	30.68	31.56	736590
2008-12-11	31.25	33.34	31.25	32.09	1852130
2008-12-12	31.04	34.25	31.04	33.98	1689800
2008-12-15	33.60	34.65	32.66	33.20	1453720
2008-12-16	33.80	37.50	33.74	37.06	1962060
2008-12-17	36.98	36.98	35.20	36.17	1105190
2008-12-18	36.73	37.50	36.17	36.45	1375660
2008-12-19	37.00	37.04	35.50	35.84	1310100
2008-12-22	34.01	35.14	33.70	34.40	914840
2008-12-23	34.05	34.37	32.28	32.71	1002740
2008-12-24	32.90	33.97	32.90	33.61	333190
2008-12-26	33.40	33.40	32.08	32.51	1103040
2008-12-29	34.35	35.68	33.41	35.64	1389030
2008-12-30	35.64	36.40	35.17	36.18	1383800
2008-12-31	35.50	35.84	35.07	35.69	992890
2009-01-02	36.77	38.74	36.28	38.37	2130620
2009-01-05	37.95	38.33	36.33	36.95	1808510
2009-01-06	37.90	37.97	37.17	37.60	1850910
2009-01-07	34.74	34.74	33.15	33.71	2236780
2009-01-08	33.44	33.88	33.09	33.77	1178270
2009-01-09	34.49	34.79	33.52	34.10	798870
2009-01-12	33.83	33.83	32.17	32.38	825490
2009-01-13	32.13	33.84	32.13	33.24	784530
2009-01-14	32.26	32.36	30.96	31.45	1252630
2009-01-15	30.70	31.54	28.84	30.60	1506460
2009-01-16	32.43	32.94	30.15	30.98	1004860
2009-01-20	29.50	29.50	27.41	27.53	1485620
2009-01-21	28.10	28.94	26.93	28.87	1630830
2009-01-22	27.85	29.27	27.23	28.18	841730
2009-01-23	27.31	28.28	26.57	28.14	810270
2009-01-26	28.18	29.67	28.11	28.45	768350
2009-01-27	28.79	29.30	28.32	28.87	582650
2009-01-28	29.75	31.98	29.53	31.32	1435050
2009-01-29	30.50	30.68	29.20	29.40	727210
2009-01-30	30.12	30.33	28.55	28.83	770760
2009-02-02	28.26	28.55	27.56	28.51	562790
2009-02-03	28.98	29.21	28.00	28.95	649620
2009-02-04	28.93	29.62	28.38	28.72	554650
2009-02-05	29.11	30.13	27.51	29.52	872520
2009-02-06	29.44	31.06	29.13	31.05	1272450
2009-02-09	30.26	31.88	30.26	31.47	798870
2009-02-10	30.60	31.78	29.03	29.12	1787340
2009-02-11	29.71	30.87	29.57	30.22	760100
2009-02-12	29.79	31.12	29.38	31.03	913150
2009-02-13	30.41	31.00	29.66	30.25	1048350
2009-02-17	28.81	28.81	27.02	27.92	1361150
2009-02-18	28.21	28.35	26.65	27.16	1188930
2009-02-19	28.18	28.30	27.00	27.09	766290
2009-02-20	26.02	27.53	25.71	27.14	1100140
2009-02-23	27.46	27.81	25.81	25.97	850050
2009-02-24	26.40	27.90	25.71	27.85	1569050
2009-02-25	27.20	27.20	26.00	26.40	1813450
2009-02-26	26.80	26.80	25.80	25.89	1534430
2009-02-27	25.80	26.60	25.50	25.50	1496910
2009-03-02	24.88	25.00	23.38	23.69	1501410
2009-03-03	24.09	24.83	23.50	24.37	1903450
2009-03-04	25.05	25.68	24.45	25.31	1220880
2009-03-05	23.63	23.93	23.00	23.37	2051190
2009-03-06	23.88	24.20	23.10	23.86	1317740
2009-03-09	23.18	24.05	22.75	22.98	828000
2009-03-10	23.77	25.61	23.70	25.50	1377370
2009-03-11	25.69	25.85	24.91	25.09	819250
2009-03-12	24.50	25.71	24.14	25.66	1433820
2009-03-13	26.16	26.79	25.70	26.60	1415160
2009-03-16	26.75	27.70	26.13	26.17	1349530
2009-03-17	25.93	26.75	25.93	26.72	777060
2009-03-18	26.72	28.00	25.84	28.00	1302850
2009-03-19	27.90	28.01	26.91	27.16	998790
2009-03-20	26.55	27.25	25.52	25.83	1192180
2009-03-23	27.05	31.88	26.76	31.88	2825100
2009-03-24	31.03	31.37	30.01	30.02	1578390
2009-03-25	30.61	31.59	30.14	31.41	1165880
2009-03-26	31.64	32.00	31.02	31.98	874660
2009-03-27	31.43	31.43	30.46	30.51	844660
2009-03-30	28.78	29.35	27.74	27.92	1363250
2009-03-31	29.16	30.97	29.02	30.47	1111730
2009-04-01	30.50	31.39	29.71	31.19	1184880
2009-04-02	32.01	33.80	31.92	32.89	1263550
2009-04-03	33.16	33.81	32.44	33.76	945080
2009-04-06	33.50	33.64	32.44	33.02	928460
2009-04-07	32.50	32.77	31.86	31.87	806560
2009-04-08	33.14	33.14	31.83	32.56	781840
2009-04-09	33.95	34.80	33.58	34.75	906190
2009-04-13	34.85	35.77	34.47	35.32	781260
2009-04-14	34.96	36.11	34.44	34.62	1514530
2009-04-15	35.50	35.50	34.33	35.04	766100
2009-04-16	34.67	35.92	34.01	35.57	1004840
2009-04-17	35.17	36.00	35.00	35.68	1125560
2009-04-20	34.76	34.76	33.26	33.57	1169050
2009-04-21	33.57	35.60	32.34	35.30	1089480
2009-04-22	34.23	35.63	33.96	34.54	841560
2009-04-23	34.97	36.96	34.87	36.75	1112820
2009-04-24	37.05	37.93	36.76	37.63	997930
2009-04-27	36.77	38.00	36.35	37.37	1515150
2009-04-28	36.06	37.61	36.03	36.91	1538310
2009-04-29	37.73	39.34	37.73	38.49	1283480
2009-04-30	39.14	39.14	36.90	37.01	1065630
2009-05-01	37.65	37.88	36.97	37.47	514260
2009-05-04	40.15	41.34	39.00	41.34	1333870
2009-05-05	41.11	41.11	39.60	40.44	998530
2009-05-06	40.37	41.01	39.86	40.38	894680
2009-05-07	40.02	40.02	38.28	38.76	1603960
2009-05-08	39.14	40.75	39.05	40.09	1057970
2009-05-11	38.27	40.25	38.27	39.51	765610
2009-05-12	40.61	41.00	39.28	39.40	1153340
2009-05-13	38.53	38.82	36.80	36.95	1175620
2009-05-14	37.13	38.64	37.00	38.41	955440
2009-05-15	39.40	40.41	38.95	39.45	818530
2009-05-18	46.13	49.42	46.01	47.85	4369490
2009-05-19	47.63	47.85	45.70	45.89	1234550
2009-05-20	46.88	47.35	44.86	45.14	1392100
2009-05-21	44.71	45.00	44.08	44.91	1118800
2009-05-22	45.49	46.50	44.93	45.91	824360
2009-05-26	44.71	47.77	44.71	47.73	2132510
2009-05-27	48.55	50.87	47.30	47.36	2002960
2009-05-28	48.36	49.85	48.10	48.59	1300300
2009-05-29	49.23	49.99	48.84	49.75	1126530
2009-06-01	50.72	51.21	50.31	50.70	1258120
2009-06-02	49.48	50.98	49.28	50.64	1508080
2009-06-03	49.37	50.14	49.04	49.50	985340
2009-06-04	50.34	51.13	50.13	51.02	1078440
2009-06-05	51.50	51.93	50.31	51.26	856750
2009-06-08	50.36	50.36	49.09	49.67	1110030
2009-06-09	50.98	51.26	50.40	51.21	722530
2009-06-10	52.80	53.76	52.50	53.58	1042260
2009-06-11	54.00	55.12	54.00	54.67	673070
2009-06-12	53.79	54.41	53.06	53.35	556060
2009-06-15	52.76	53.38	50.16	50.96	1395070
2009-06-16	52.42	52.84	51.01	51.30	868280
2009-06-17	51.27	51.73	49.65	50.01	921910
2009-06-18	50.41	52.07	50.04	51.35	785060
2009-06-19	52.15	52.87	51.80	52.21	875620
2009-06-22	51.82	51.82	48.45	48.53	911580
2009-06-23	49.04	49.35	46.60	46.96	1439040
2009-06-24	47.68	49.19	47.68	48.49	898990
2009-06-25	48.56	50.07	47.87	50.00	621370
2009-06-26	51.63	53.31	51.20	52.97	1183690
2009-06-29	52.89	52.89	51.28	52.69	527500
2009-06-30	52.02	52.10	50.90	51.57	581410
2009-07-01	52.00	52.26	51.31	52.06	552630
2009-07-02	51.15	51.41	50.47	50.98	766170
2009-07-06	49.20	49.20	46.75	47.49	1410010
2009-07-07	47.97	48.13	46.96	46.97	577040
2009-07-08	46.25	46.64	44.52	45.68	1038620
2009-07-09	46.74	47.25	46.14	46.54	515770
2009-07-10	45.76	46.73	44.47	45.93	469440
2009-07-13	46.75	47.11	45.73	46.96	518730
2009-07-14	46.67	46.77	45.13	45.98	650880
2009-07-15	47.28	47.86	46.93	47.63	1084480
2009-07-16	46.38	47.62	46.38	47.38	385380
2009-07-17	48.25	48.66	47.80	47.91	460850
2009-07-20	48.81	51.34	48.81	51.07	1025060
2009-07-21	50.72	51.09	49.85	50.70	865100
2009-07-22	50.22	50.22	48.63	49.53	1020670
2009-07-23	50.60	50.60	49.65	50.11	705240
2009-07-24	48.34	49.25	47.53	48.01	1230090
2009-07-27	47.88	48.48	46.73	47.10	902750
2009-07-28	46.75	48.41	45.82	46.34	1016700
2009-07-29	46.00	46.62	45.86	46.26	539200
2009-07-30	47.90	48.73	47.75	48.08	569680
2009-07-31	48.60	49.59	48.29	48.89	1015320
2009-08-03	50.00	50.72	49.81	50.57	679840
2009-08-04	49.48	50.57	49.13	50.36	487440
2009-08-05	50.23	50.47	49.00	50.10	461890
2009-08-06	48.84	49.27	48.06	48.76	664180
2009-08-07	47.77	49.65	47.77	49.23	1234470
2009-08-10	47.70	48.45	47.68	47.75	834870
2009-08-11	47.18	47.24	46.15	46.44	595230
2009-08-12	46.98	48.35	46.25	47.29	715960
2009-08-13	48.38	48.50	47.42	48.24	484310
2009-08-14	48.05	48.67	47.13	48.52	979310
2009-08-17	46.31	47.65	46.31	47.19	582580
2009-08-18	48.06	49.70	48.06	48.90	799000
2009-08-19	49.00	49.12	47.80	48.88	629570
2009-08-20	49.13	50.25	49.13	50.10	425130
2009-08-21	50.48	50.75	49.94	50.29	601580
2009-08-24	50.81	50.81	49.21	49.32	551680
2009-08-25	49.65	50.48	49.51	49.62	376970
2009-08-26	49.40	49.65	48.72	49.07	467350
2009-08-27	49.07	49.07	47.76	48.83	855960
2009-08-28	49.45	50.00	49.32	49.62	676100
2009-08-31	49.97	49.98	49.00	49.26	658900
2009-09-01	48.76	48.94	47.50	47.54	1096430
2009-09-02	47.25	48.50	47.25	48.02	528600
2009-09-03	48.98	48.98	47.84	48.23	543770
2009-09-04	48.34	50.04	48.34	49.74	750800
2009-09-08	50.60	51.19	49.74	51.06	879790
2009-09-09	50.75	51.91	50.56	51.76	704290
2009-09-10	51.24	52.04	51.06	51.80	659350
2009-09-11	51.11	52.50	51.11	51.99	786520
2009-09-14	50.82	52.50	50.77	52.40	448510
2009-09-15	52.74	53.44	52.19	53.22	589660
2009-09-16	53.59	54.69	53.35	54.68	788180
2009-09-17	54.00	54.95	53.71	54.40	523810
2009-09-18	54.23	54.68	54.18	54.27	540960
2009-09-21	52.52	53.94	52.52	53.87	530180
2009-09-22	54.66	55.44	54.51	55.21	550150
2009-09-23	56.50	56.50	55.43	55.56	754400
2009-09-24	56.50	57.50	55.45	55.84	837820
2009-09-25	55.74	56.74	55.06	56.40	513550
2009-09-28	55.43	57.71	55.43	57.58	382660
2009-09-29	56.32	57.58	56.32	57.43	408070
2009-09-30	58.47	59.83	57.58	59.19	973940
2009-10-01	59.51	59.51	56.45	56.48	949820
2009-10-02	56.35	57.18	55.96	56.85	417970
2009-10-05	57.37	57.84	56.55	57.65	821850
2009-10-06	59.24	61.22	59.01	60.13	1081610
2009-10-07	59.41	59.97	58.37	58.75	585190
2009-10-08	59.05	59.92	59.05	59.60	558150
2009-10-09	59.25	59.59	58.34	58.60	717650
2009-10-12	60.08	60.47	59.45	59.74	509820
2009-10-13	60.44	60.44	59.23	59.90	618850
2009-10-14	60.45	61.65	60.34	61.63	934260
2009-10-15	61.41	63.40	60.86	63.40	791650
2009-10-16	62.41	62.76	61.45	61.60	529030
2009-10-19	62.41	62.74	61.57	62.61	522910
2009-10-20	62.49	62.61	60.79	60.98	541760
2009-10-21	60.41	60.41	58.93	58.94	742560
2009-10-22	59.31	60.09	58.37	59.97	612880
2009-10-23	60.13	60.63	58.99	59.25	717210
2009-10-26	59.95	60.49	57.92	58.30	841980
2009-10-27	57.52	58.87	57.00	57.07	612810
2009-10-28	56.29	56.79	54.89	56.29	1622730
2009-10-29	56.95	58.69	56.68	58.57	977280
2009-10-30	58.00	58.23	54.38	55.31	1265740
2009-11-02	55.35	56.98	55.17	56.06	1143770
2009-11-03	55.53	56.35	55.34	55.94	448650
2009-11-04	56.90	59.39	56.89	58.26	919730
2009-11-05	58.60	59.59	58.60	59.45	319540
2009-11-06	58.87	60.45	58.86	60.17	572560
2009-11-09	61.51	65.61	61.51	65.20	1391440
2009-11-10	64.45	65.04	64.10	64.87	728220
2009-11-11	65.50	67.50	65.50	67.22	816180
2009-11-12	66.50	66.50	64.00	64.23	1402520
2009-11-13	65.00	66.30	64.36	66.04	937530
2009-11-16	66.43	68.45	66.43	68.26	755890
2009-11-17	68.00	68.38	67.38	68.31	363650
2009-11-18	68.00	68.00	66.72	67.00	471520
2009-11-19	66.60	66.60	64.02	65.16	628980
2009-11-20	66.19	67.07	65.79	67.06	575090
2009-11-23	67.76	68.82	67.70	67.90	497560
2009-11-24	68.19	68.19	66.23	67.19	442030
2009-11-25	68.25	69.46	68.25	69.17	440730
2009-11-27	65.28	68.20	64.51	67.08	457030
2009-11-30	67.06	67.62	66.75	67.28	680120
2009-12-01	68.60	69.15	67.77	68.31	621600
2009-12-02	69.64	69.70	68.88	69.45	345640
2009-12-03	68.88	70.17	68.28	68.49	542050
2009-12-04	70.00	70.11	68.42	69.68	500150
2009-12-07	69.03	69.44	68.62	68.99	385520
2009-12-08	69.45	69.58	68.56	68.92	565990
2009-12-09	68.40	69.05	66.41	67.13	1079560
2009-12-10	67.50	67.75	66.95	67.41	472440
2009-12-11	67.50	67.54	64.95	65.64	919920
2009-12-14	66.68	66.75	65.32	66.13	362300
2009-12-15	64.85	64.86	63.80	64.03	592070
2009-12-16	64.76	65.50	64.07	64.25	509980
2009-12-17	63.46	63.94	61.29	61.59	716990
2009-12-18	61.69	62.37	60.53	61.35	637380
2009-12-21	62.00	62.46	61.60	62.44	383890
2009-12-22	61.87	63.27	61.68	63.23	551150
2009-12-23	64.46	65.35	64.29	65.10	535790
2009-12-24	65.82	65.82	64.76	65.11	194930
2009-12-28	65.68	65.68	64.93	65.55	467590
2009-12-29	65.06	65.50	64.90	64.90	207020
2009-12-30	64.75	64.91	64.20	64.77	169560
2009-12-31	64.87	65.53	64.87	65.04	125730
2010-01-04	66.38	66.74	65.82	66.73	423220
2010-01-05	66.39	67.02	66.25	67.02	381120
2010-01-06	66.25	67.55	66.25	67.32	258440
2010-01-07	66.79	68.45	66.75	68.39	588730
2010-01-08	67.01	68.75	67.01	68.60	342320
2010-01-11	68.72	68.88	67.47	67.55	401170
2010-01-12	66.65	66.73	63.62	64.06	961190
2010-01-13	65.14	65.14	63.72	64.66	632650
2010-01-14	64.66	65.15	64.39	64.95	348520
2010-01-15	63.52	64.95	63.52	64.34	437620
2010-01-19	66.04	69.46	66.04	69.32	930070
2010-01-20	68.88	68.88	67.32	68.24	359500
2010-01-21	67.25	67.25	64.86	65.19	590410
2010-01-22	64.28	64.89	62.92	62.92	639660
2010-01-25	64.49	64.98	63.26	64.24	424300
2010-01-26	63.02	63.23	61.68	61.87	550200
2010-01-27	61.60	61.71	58.54	59.40	1135710
2010-01-28	60.33	60.67	57.58	58.04	930860
2010-01-29	59.92	60.75	58.84	59.15	908920
2010-02-01	60.25	60.32	58.85	59.83	497420
2010-02-02	59.22	60.29	59.10	60.19	262920
2010-02-03	61.34	61.94	60.52	60.81	396350
2010-02-04	59.82	59.82	57.86	57.90	767450
2010-02-05	57.09	57.58	55.03	55.72	1404960
2010-02-08	56.01	56.05	54.93	55.42	946750
2010-02-09	57.01	57.01	55.82	56.72	1332560
2010-02-10	57.30	58.17	57.00	57.43	442540
2010-02-11	57.76	58.29	56.75	58.20	328410
2010-02-12	57.43	58.09	57.10	57.89	162900
2010-02-16	57.90	59.45	57.86	58.94	509980
2010-02-17	59.72	60.00	58.72	58.79	421960
2010-02-18	59.78	60.26	59.39	60.24	718800
2010-02-19	59.26	60.52	59.26	60.40	449920
2010-02-22	60.15	60.87	60.07	60.55	398360
2010-02-23	60.50	60.59	59.82	59.82	921150
2010-02-24	60.17	60.99	60.17	60.74	562710
2010-02-25	60.00	60.48	59.56	60.47	819880
2010-02-26	61.08	61.13	60.59	60.85	553100
2010-03-01	61.15	61.62	60.98	61.25	389960
2010-03-02	62.32	63.03	61.85	62.38	766020
2010-03-03	63.07	63.44	61.55	62.19	1381750
2010-03-04	62.32	62.73	61.68	62.35	614720
2010-03-05	62.55	63.55	62.44	63.55	652820
2010-03-08	63.84	63.98	63.01	63.44	443470
2010-03-09	63.44	63.80	62.84	63.48	341620
2010-03-10	64.48	66.55	64.04	66.41	1018580
2010-03-11	66.62	67.21	65.48	66.31	362350
2010-03-12	66.75	66.96	65.33	65.63	316240
2010-03-15	65.18	65.28	64.15	65.03	491880
2010-03-16	65.16	65.63	64.70	65.40	338290
2010-03-17	65.43	66.30	65.12	65.62	415670
2010-03-18	65.62	65.62	64.12	64.83	396640
2010-03-19	65.08	65.25	63.10	64.67	996880
2010-03-22	64.25	66.17	64.01	65.81	550350
2010-03-23	66.50	66.50	65.44	66.26	330270
2010-03-24	66.16	66.16	65.20	65.35	295330
2010-03-25	66.45	67.98	66.45	67.22	842560
2010-03-26	67.84	68.45	66.70	67.43	543410
2010-03-29	68.07	69.08	67.57	69.07	634540
2010-03-30	68.40	68.62	67.57	68.19	404550
2010-03-31	68.10	70.47	68.10	69.70	519780
2010-04-01	70.47	72.11	70.00	72.11	959350
2010-04-05	72.75	73.30	72.12	72.76	493470
2010-04-06	72.61	73.45	72.27	73.04	419840
2010-04-07	72.69	73.52	71.66	72.13	452670
2010-04-08	71.40	72.61	70.65	72.19	417670
2010-04-09	72.85	73.94	72.85	73.86	363980
2010-04-12	73.37	74.50	72.91	73.90	400040
2010-04-13	73.66	73.77	71.76	72.15	520540
2010-04-14	72.82	74.29	72.32	72.74	459440
2010-04-15	72.50	73.27	72.28	73.18	396670
2010-04-16	73.79	73.79	71.64	72.11	878540
2010-04-19	71.52	73.29	71.52	73.03	652110
2010-04-20	73.93	74.01	72.98	73.66	395600
2010-04-21	74.17	74.17	73.01	73.91	276080
2010-04-22	73.67	75.30	72.92	74.95	411320
2010-04-23	75.01	75.63	74.48	75.45	494030
2010-04-26	76.69	76.90	76.10	76.74	360470
2010-04-27	76.48	76.72	73.96	74.36	1036070
2010-04-28	74.91	75.39	74.15	74.81	341930
2010-04-29	75.76	77.91	75.76	77.71	425330
2010-04-30	78.19	78.19	74.56	74.56	679880
2010-05-03	75.74	75.74	74.13	74.32	538170
2010-05-04	72.60	73.14	70.42	70.85	551520
2010-05-05	70.32	71.15	69.16	70.88	640280
2010-05-06	69.75	70.79	65.52	68.12	782290
2010-05-07	67.01	70.10	65.55	69.38	961410
2010-05-10	73.45	75.00	72.37	74.81	663140
2010-05-11	73.31	74.99	73.01	74.05	624140
2010-05-12	74.83	76.09	74.52	75.90	520020
2010-05-13	75.54	75.91	74.18	74.40	894150
2010-05-14	73.43	73.72	71.59	73.20	644840
2010-05-17	73.31	74.00	70.20	71.94	655100
2010-05-18	71.53	72.11	69.18	70.00	541730
2010-05-19	68.54	70.13	68.22	69.52	598030
2010-05-20	68.03	68.39	65.94	66.46	712340
2010-05-21	65.75	68.42	65.58	68.40	578780
2010-05-24	67.65	68.10	66.73	66.95	712380
2010-05-25	64.89	66.58	63.35	66.52	852560
2010-05-26	67.37	68.14	65.20	65.30	700520
2010-05-27	68.12	70.65	66.79	70.65	1035530
2010-05-28	70.69	70.80	68.75	69.50	475380
2010-06-01	66.60	69.80	66.60	68.38	639300
2010-06-02	69.24	70.76	68.25	70.76	472820
2010-06-03	71.50	71.50	70.07	71.00	479940
2010-06-04	69.50	70.56	68.71	69.00	460740
2010-06-07	69.00	69.53	67.22	67.26	349110
2010-06-08	68.76	69.90	67.61	69.71	358190
2010-06-09	69.38	69.96	68.14	68.61	607970
2010-06-10	70.46	72.29	70.46	72.04	634370
2010-06-11	71.98	72.83	71.64	72.72	287850
2010-06-14	73.88	74.63	73.10	73.24	413090
2010-06-15	73.46	76.09	73.26	75.87	707800
2010-06-16	74.98	77.13	74.50	76.33	852570
2010-06-17	77.03	77.27	75.11	75.65	596870
2010-06-18	75.50	75.70	74.80	75.25	608150
2010-06-21	76.41	78.00	76.25	77.30	813820
2010-06-22	76.52	77.10	75.50	75.65	550700
2010-06-23	76.33	76.75	74.17	74.83	505610
2010-06-24	73.89	73.89	72.05	72.87	586010
2010-06-25	73.00	74.00	71.58	73.82	366870
2010-06-28	74.00	74.00	72.50	73.74	282450
2010-06-29	72.00	72.00	70.70	71.19	607620
2010-06-30	71.16	72.32	70.81	71.49	520750
2010-07-01	70.38	72.19	70.02	71.78	726520
2010-07-02	71.79	72.04	70.75	71.02	299440
2010-07-06	72.50	74.60	71.38	72.07	519930
2010-07-07	72.07	73.58	71.99	72.67	452570
2010-07-08	74.16	74.16	72.27	72.93	452090
2010-07-09	73.50	74.91	73.10	74.42	488040
2010-07-12	74.63	76.56	74.63	75.94	526020
2010-07-13	76.89	77.45	75.56	75.99	832060
2010-07-14	76.08	76.14	74.66	75.00	799710
2010-07-15	75.33	75.33	73.57	74.20	595180
2010-07-16	73.61	73.99	71.64	72.06	681790
2010-07-19	73.35	74.62	72.26	73.70	623900
2010-07-20	72.86	74.34	72.11	74.30	458990
2010-07-21	73.36	75.94	73.35	74.21	673280
2010-07-22	76.19	76.47	75.54	76.42	385810
2010-07-23	75.24	76.50	74.90	76.36	452780
2010-07-26	75.92	76.88	75.52	76.74	562210
2010-07-27	77.40	78.64	76.74	78.58	934120
2010-07-28	78.61	79.75	78.18	79.34	571700
2010-07-29	80.55	80.96	79.53	80.25	436560
2010-07-30	79.56	82.47	79.33	82.29	607060
2010-08-02	82.31	83.75	82.24	82.70	555080
2010-08-03	82.80	82.83	80.62	80.87	828290
2010-08-04	81.13	81.55	80.33	81.07	493380
2010-08-05	80.23	81.51	80.01	81.19	467600
2010-08-06	80.50	80.87	79.43	80.82	341160
2010-08-09	81.01	81.50	80.68	80.87	344140
2010-08-10	80.52	81.09	79.75	80.88	786950
2010-08-11	79.80	79.82	77.99	78.80	552170
2010-08-12	78.01	79.36	78.01	79.15	283910
2010-08-13	79.31	79.72	78.67	79.28	254510
2010-08-16	79.15	79.78	79.03	79.25	381820
2010-08-17	80.51	81.25	79.66	79.67	368360
2010-08-18	80.90	83.70	80.89	83.23	608460
2010-08-19	84.12	86.06	83.50	84.18	863620
2010-08-20	83.99	84.48	81.91	82.90	381360
2010-08-23	82.90	83.00	81.59	81.69	324650
2010-08-24	80.96	82.00	80.50	80.95	575050
2010-08-25	81.44	81.69	79.77	80.88	467120
2010-08-26	81.07	81.75	79.66	79.83	539150
2010-08-27	79.02	81.30	79.01	81.24	539350
2010-08-30	80.66	80.66	79.51	79.64	562680
2010-08-31	79.76	81.16	79.28	79.90	538550
2010-09-01	81.77	83.28	81.30	83.22	569770
2010-09-02	83.06	83.77	82.91	83.68	431680
2010-09-03	84.70	84.85	83.26	84.79	444700
2010-09-07	84.01	84.01	81.47	81.74	543680
2010-09-08	82.35	82.92	82.13	82.54	551370
2010-09-09	84.36	84.36	82.87	83.48	278710
2010-09-10	83.68	84.49	82.87	84.28	261450
2010-09-13	86.05	88.33	85.52	87.97	583640
2010-09-14	87.89	89.11	87.89	88.14	578790
2010-09-15	88.98	89.50	88.78	89.03	434210
2010-09-16	89.12	89.99	88.76	89.84	656550
2010-09-17	89.99	91.50	89.99	91.06	640540
2010-09-20	92.00	92.91	92.00	92.56	614700
2010-09-21	92.25	92.97	90.61	91.07	552130
2010-09-22	91.63	92.62	90.02	90.47	596900
2010-09-23	89.98	90.62	89.48	89.58	484740
2010-09-24	91.18	92.49	90.88	92.07	622110
2010-09-27	91.25	91.47	90.23	90.27	402950
2010-09-28	90.79	91.12	89.68	90.50	626260
2010-09-29	89.87	91.62	89.87	91.39	348350
2010-09-30	92.01	92.96	91.66	92.19	530180
2010-10-01	93.39	94.50	93.19	93.83	565380
2010-10-04	92.36	93.53	92.35	93.50	412660
2010-10-05	92.82	95.72	92.82	94.92	361600
2010-10-06	94.82	95.10	93.55	93.81	519510
2010-10-07	93.81	94.20	93.07	93.59	233190
2010-10-08	93.99	94.28	93.33	93.62	349700
2010-10-11	93.15	93.51	92.34	92.80	405900
2010-10-12	92.08	92.61	91.48	92.23	472540
2010-10-13	93.52	95.05	93.00	94.24	618060
2010-10-14	93.78	93.78	92.33	93.54	411350
2010-10-15	93.00	93.35	92.00	92.46	348580
2010-10-18	92.24	93.33	91.91	93.32	290680
2010-10-19	93.03	93.30	89.06	89.71	519640
2010-10-20	90.98	90.98	89.50	89.67	447070
2010-10-21	90.98	90.98	88.03	88.91	915130
2010-10-22	86.29	89.05	86.29	88.23	515640
2010-10-25	88.56	88.68	85.75	85.91	737390
2010-10-26	85.96	86.83	85.01	86.51	461720
2010-10-27	85.65	85.65	83.86	83.98	607290
2010-10-28	85.15	87.78	84.76	87.47	646390
2010-10-29	87.67	88.10	86.20	86.48	549540
2010-11-01	87.93	89.58	87.64	89.30	417110
2010-11-02	89.50	90.00	88.39	89.75	368020
2010-11-03	90.38	90.50	88.55	89.61	222150
2010-11-04	91.29	92.93	90.76	92.87	411790
2010-11-05	92.65	94.48	92.01	93.40	282720
2010-11-08	91.85	92.81	91.50	92.70	292550
2010-11-09	93.78	94.13	92.18	92.50	326070
2010-11-10	92.00	93.58	92.00	92.91	249610
2010-11-11	91.56	92.40	91.43	92.34	237820
2010-11-12	91.00	91.85	88.99	90.23	350870
2010-11-15	91.01	93.34	91.01	92.03	271330
2010-11-16	91.50	91.50	89.00	89.14	408020
2010-11-17	89.54	91.43	89.54	90.47	620120
2010-11-18	91.24	91.50	90.45	91.21	488450
2010-11-19	89.84	91.20	88.59	91.06	477950
2010-11-22	92.65	92.65	90.38	91.17	283290
2010-11-23	90.50	90.73	88.63	89.04	317430
2010-11-24	89.14	89.14	85.75	87.90	644210
2010-11-26	87.88	90.13	86.78	89.12	345750
2010-11-29	88.88	88.88	87.65	88.19	285690
2010-11-30	87.43	89.96	87.22	88.18	505070
2010-12-01	90.95	93.37	90.77	92.84	557560
2010-12-02	93.69	94.74	93.50	94.39	267390
2010-12-03	93.97	94.34	93.36	94.04	121290
2010-12-06	93.38	93.83	92.84	93.37	164430
2010-12-07	93.93	94.25	89.27	89.55	796460
2010-12-08	89.00	90.06	88.02	89.96	452760
2010-12-09	88.64	88.64	79.75	80.39	2661480
2010-12-10	82.83	83.69	81.52	83.54	1553940
2010-12-13	84.36	84.36	82.61	83.12	429560
2010-12-14	83.60	83.85	81.75	82.17	596280
2010-12-15	81.17	81.42	76.13	79.27	1169950
2010-12-16	79.54	81.89	79.08	81.03	743410
2010-12-17	80.91	82.21	79.68	82.21	628970
2010-12-20	82.27	82.50	80.30	80.49	435820
2010-12-21	81.38	83.49	81.29	81.90	609480
2010-12-22	81.78	83.49	81.54	83.39	362660
2010-12-23	83.41	83.41	82.01	82.74	198580
2010-12-27	82.82	83.38	82.20	82.55	116390
2010-12-28	83.22	83.94	82.91	83.07	181170
2010-12-29	84.14	84.72	84.14	84.26	303940
2010-12-30	83.76	84.92	83.60	83.80	136100
2010-12-31	84.03	84.64	83.54	83.56	269880
2011-01-03	16.98	17.24	16.83	16.95	2700290
2011-01-04	16.83	16.84	16.15	16.46	4308390
2011-01-05	16.37	16.57	16.20	16.32	2361310
2011-01-06	16.40	16.42	15.51	15.66	6723600
2011-01-07	15.57	15.57	15.05	15.32	6554060
2011-01-10	14.57	14.89	14.53	14.77	8557290
2011-01-11	14.99	15.10	14.80	14.86	7521600
2011-01-12	15.13	15.61	15.13	15.52	4582880
2011-01-13	15.07	15.47	15.04	15.45	4538090
2011-01-14	14.96	15.24	14.95	15.01	5299190
2011-01-18	15.10	15.18	14.95	15.00	3928400
2011-01-19	15.11	15.14	14.92	15.04	3865840
2011-01-20	15.21	15.22	14.90	15.05	3226600
2011-01-21	15.21	15.21	14.98	14.99	3942280
2011-01-24	15.19	15.20	14.88	14.96	4328520
2011-01-25	14.75	14.88	14.57	14.85	1677890
2011-01-26	14.85	14.85	14.67	14.74	2964450
2011-01-27	14.80	14.84	14.46	14.65	3629700
2011-01-28	14.67	14.71	13.89	14.04	8297500
2011-01-31	14.21	14.48	14.02	14.44	5252050
2011-02-01	14.44	14.79	14.30	14.63	3127250
2011-02-02	14.47	14.51	14.12	14.27	2205420
2011-02-03	14.40	14.50	14.36	14.39	1023490
2011-02-04	14.20	14.24	14.06	14.13	1676590
2011-02-07	14.20	14.43	14.07	14.37	1473910
2011-02-08	14.27	14.30	14.08	14.19	2949740
2011-02-09	14.37	14.37	13.99	14.10	4402810
2011-02-10	14.05	14.33	13.99	14.25	3252030
2011-02-11	14.35	14.93	14.34	14.82	3974850
2011-02-14	14.92	14.99	14.78	14.85	2655800
2011-02-15	14.85	15.18	14.81	15.04	3068090
2011-02-16	15.04	15.15	14.93	14.94	1905780
2011-02-17	15.28	15.30	15.13	15.18	1769570
2011-02-18	15.18	15.38	15.10	15.33	2718570
2011-02-22	15.06	15.21	14.67	14.80	2812810
2011-02-23	14.79	14.84	14.57	14.84	4493530
2011-02-24	14.65	14.71	14.50	14.57	3515850
2011-02-25	14.60	14.72	14.53	14.59	2107130
2011-02-28	14.73	14.79	14.62	14.71	1223490
2011-03-01	15.04	15.27	14.95	15.15	4099740
2011-03-02	15.10	15.25	15.10	15.23	2161520
2011-03-03	15.36	15.79	15.35	15.74	3239870
2011-03-04	15.63	15.93	15.56	15.87	2311480
2011-03-07	15.74	15.88	15.41	15.50	2157710
2011-03-08	15.70	16.08	15.59	15.93	2607950
2011-03-09	15.85	15.97	15.78	15.93	3318730
2011-03-10	15.58	15.70	15.27	15.40	1765980
2011-03-11	15.32	15.54	15.25	15.48	1425300
2011-03-14	15.70	15.70	15.35	15.59	1102340
2011-03-15	15.20	15.76	14.83	15.71	2256590
2011-03-16	15.70	15.75	15.25	15.41	3899500
2011-03-17	15.71	15.71	15.23	15.36	1645330
2011-03-18	15.52	15.55	15.41	15.54	2434350
2011-03-21	15.67	15.67	15.28	15.36	1640340
2011-03-22	15.35	15.41	15.28	15.36	988580
2011-03-23	15.34	15.98	15.34	15.84	2655490
2011-03-24	15.80	16.24	15.80	16.17	2533190
2011-03-25	16.30	16.34	16.05	16.23	2482120
2011-03-28	16.46	16.48	16.21	16.30	1578700
2011-03-29	16.50	16.59	16.34	16.59	2154340
2011-03-30	16.65	16.93	16.65	16.75	2073660
2011-03-31	16.75	17.06	16.75	16.99	1842290
2011-04-01	17.01	17.34	17.01	17.24	3181600
2011-04-04	17.40	17.75	17.40	17.64	2656130
2011-04-05	17.48	17.75	17.43	17.62	1776010
2011-04-06	17.60	17.77	17.43	17.56	2261900
2011-04-07	17.45	17.60	16.96	17.15	3221430
2011-04-08	17.35	17.43	17.18	17.22	2759310
2011-04-11	16.95	17.08	16.72	16.98	1625930
2011-04-12	16.78	16.93	16.65	16.88	1294140
2011-04-13	17.32	17.60	17.31	17.38	2672810
2011-04-14	17.39	17.39	17.21	17.26	1023420
2011-04-15	17.40	17.40	16.97	17.02	1447260
2011-04-18	16.94	17.05	16.66	16.98	1556670
2011-04-19	17.09	17.40	17.09	17.27	1052870
2011-04-20	17.62	17.70	17.43	17.70	2104070
2011-04-21	17.78	17.78	17.38	17.49	1223530
2011-04-25	17.44	17.75	17.44	17.64	1106530
2011-04-26	17.71	17.74	17.51	17.70	1363260
2011-04-27	17.66	17.80	17.41	17.69	1468590
2011-04-28	17.50	17.61	17.25	17.37	1310780
2011-04-29	17.23	17.27	17.00	17.21	3258060
2011-05-02	17.10	17.22	16.80	17.01	1925690
2011-05-03	16.70	16.81	16.15	16.37	4262940
2011-05-04	16.44	16.52	16.10	16.32	1835000
2011-05-05	16.09	16.30	15.91	16.26	2018880
2011-05-06	16.60	16.74	16.44	16.46	2594620
2011-05-09	16.49	16.74	16.35	16.36	2198790
2011-05-10	16.29	16.37	16.12	16.26	2280080
2011-05-11	16.26	16.36	15.98	16.12	1949540
2011-05-12	15.90	16.07	15.77	15.99	1409890
2011-05-13	16.03	16.03	15.80	15.87	1425400
2011-05-16	15.77	15.92	15.66	15.72	1179670
2011-05-17	15.65	15.86	15.52	15.71	2063400
2011-05-18	15.78	15.96	15.60	15.90	1562280
2011-05-19	15.87	15.87	15.61	15.78	1668380
2011-05-20	15.85	15.88	15.68	15.73	2113020
2011-05-23	15.53	15.58	15.40	15.48	1626900
2011-05-24	15.50	15.63	15.41	15.54	1532760
2011-05-25	15.47	15.50	15.30	15.43	1563030
2011-05-26	15.55	16.20	15.40	16.07	4330000
2011-05-27	16.30	16.30	15.76	16.10	3194850
2011-05-31	16.36	16.37	16.10	16.28	2424070
2011-06-01	16.28	16.29	16.05	16.11	2814200
2011-06-02	16.21	16.29	16.08	16.25	1604280
2011-06-03	16.17	16.27	15.99	16.08	1778970
2011-06-06	16.24	16.48	16.15	16.23	1790900
2011-06-07	16.33	16.52	16.31	16.34	1830290
2011-06-08	16.35	16.39	16.22	16.34	2112550
2011-06-09	16.35	16.65	16.23	16.59	3215930
2011-06-10	16.35	16.50	16.15	16.38	2398330
2011-06-13	16.40	16.50	16.26	16.38	1330550
2011-06-14	16.48	16.54	16.39	16.51	2163430
2011-06-15	16.38	16.46	16.06	16.14	1974180
2011-06-16	16.23	16.32	15.90	16.06	1528400
2011-06-17	16.30	16.40	15.85	15.87	2548240
2011-06-20	15.65	15.87	15.50	15.76	2077340
2011-06-21	16.04	16.28	15.90	16.19	1937850
2011-06-22	16.07	16.11	15.85	15.87	1650630
2011-06-23	15.75	16.10	15.61	15.90	3212280
2011-06-24	16.18	16.50	16.17	16.38	2978470
2011-06-27	16.41	16.65	16.41	16.61	1780260
2011-06-28	16.65	16.89	16.57	16.86	1687520
2011-06-29	17.20	17.35	16.96	17.21	2317180
2011-06-30	17.37	17.78	17.29	17.64	3382270
2011-07-01	17.24	17.67	17.24	17.59	1229380
2011-07-05	17.62	18.07	17.62	18.03	3623930
2011-07-06	17.91	18.08	17.88	18.00	2891750
2011-07-07	18.23	18.35	18.15	18.26	1692510
2011-07-08	18.07	18.23	17.97	18.15	1294450
2011-07-11	17.89	17.90	17.51	17.61	1819620
2011-07-12	17.44	17.48	17.31	17.36	1409940
2011-07-13	17.70	17.98	17.47	17.81	2163880
2011-07-14	17.88	17.96	17.62	17.74	1166670
2011-07-15	17.73	17.90	17.65	17.80	1081200
2011-07-18	17.77	17.88	17.69	17.76	1477390
2011-07-19	17.62	18.18	17.62	18.16	1319440
2011-07-20	17.94	18.07	17.71	17.96	1690520
2011-07-21	17.81	18.00	17.68	17.78	896790
2011-07-22	17.85	18.26	17.85	18.09	1111290
2011-07-25	18.31	18.40	18.03	18.19	2147644
2011-07-26	18.12	18.19	18.03	18.13	2524418
2011-07-27	18.15	18.15	17.57	17.59	1583502
2011-07-28	17.40	17.70	17.31	17.34	1692776
2011-07-29	17.22	17.50	17.17	17.38	1623118
2011-08-01	17.63	17.71	17.31	17.51	1222042
2011-08-02	17.20	17.32	17.08	17.18	2416674
2011-08-03	17.17	17.41	16.85	17.11	2301976
2011-08-04	16.80	16.90	16.32	16.33	2715948
2011-08-05	16.48	16.57	15.83	16.27	2134832
2011-08-08	15.78	15.93	15.15	15.20	4062810
2011-08-09	15.90	16.82	15.53	16.78	4455522
2011-08-10	16.63	16.69	15.94	15.97	2400632
2011-08-11	16.20	16.90	16.01	16.67	2566450
2011-08-12	16.51	16.62	16.23	16.54	1663378
2011-08-15	16.73	16.89	16.66	16.80	1697668
2011-08-16	16.44	16.44	15.88	16.25	3238692
2011-08-17	16.42	16.53	16.24	16.45	1297168
2011-08-18	15.91	15.91	15.57	15.71	3350324
2011-08-19	15.53	15.96	15.46	15.49	1440476
2011-08-22	15.76	15.78	15.44	15.49	1266446
2011-08-23	15.69	15.96	15.36	15.94	3835890
2011-08-24	15.81	15.92	15.45	15.68	2889908
2011-08-25	15.56	15.76	15.05	15.18	3306742
2011-08-26	15.10	15.21	14.75	15.15	1860178
2011-08-29	15.70	15.76	15.55	15.61	1075000
2011-08-30	15.75	16.63	15.75	16.33	3251790
2011-08-31	16.47	16.72	16.40	16.68	1151358
2011-09-01	16.77	16.91	16.66	16.68	1541170
2011-09-02	16.31	16.41	15.92	15.98	1185974
2011-09-06	15.63	16.19	15.63	16.17	1326470
2011-09-07	16.47	16.74	16.43	16.71	969404
2011-09-08	16.45	16.81	16.42	16.72	1077582
2011-09-09	16.47	16.47	15.77	15.79	1838988
2011-09-12	15.41	15.51	15.00	15.40	2178824
2011-09-13	15.40	15.56	15.25	15.39	634280
2011-09-14	15.54	15.74	15.20	15.63	1400096
2011-09-15	15.85	15.92	15.59	15.69	1629496
2011-09-16	15.69	15.82	15.38	15.73	1647596
2011-09-19	15.40	15.59	15.30	15.51	1464044
2011-09-20	15.64	15.93	15.61	15.66	1790624
2011-09-21	15.65	15.75	15.25	15.27	2120622
2011-09-22	14.82	14.82	13.75	14.21	4318508
2011-09-23	14.17	14.37	14.02	14.35	2360156
2011-09-26	14.34	14.59	14.07	14.59	1383426
2011-09-27	15.03	15.49	14.95	15.05	3083486
2011-09-28	15.03	15.15	14.67	14.69	1968440
2011-09-29	15.07	15.35	14.88	15.35	2246030
2011-09-30	15.04	15.04	14.51	14.58	2202904
2011-10-03	14.33	14.35	13.84	13.91	2389494
2011-10-04	13.73	14.11	13.21	14.05	2689090
2011-10-05	13.94	14.70	13.88	14.64	2583382
2011-10-06	14.70	15.02	14.55	15.01	1969702
2011-10-07	15.00	15.17	14.67	14.75	2527926
2011-10-10	15.14	15.44	14.97	15.31	1923080
2011-10-11	15.15	15.15	14.84	14.99	2660760
2011-10-12	15.26	16.16	15.26	15.75	3176402
2011-10-13	15.56	15.72	15.36	15.52	1957758
2011-10-14	15.77	15.80	15.45	15.58	2193096
2011-10-17	15.50	15.74	15.40	15.62	1763080
2011-10-18	15.68	16.00	15.48	15.90	2078660
2011-10-19	15.86	16.34	15.86	16.03	2829076
2011-10-20	15.91	15.98	15.39	15.45	1866080
2011-10-21	15.69	15.94	15.57	15.70	2479744
2011-10-24	15.96	16.14	15.67	16.04	1481690
2011-10-25	15.56	15.56	15.00	15.03	3571008
2011-10-26	15.29	15.47	15.05	15.21	1171296
2011-10-27	15.73	16.29	15.73	16.22	2656620
2011-10-28	15.93	16.31	15.93	16.21	3977372
2011-10-31	15.73	16.19	15.73	15.83	2654736
2011-11-01	15.26	16.02	15.23	15.68	1812630
2011-11-02	15.89	16.14	15.79	16.02	1086222
2011-11-03	16.01	16.05	15.59	15.99	2919488
2011-11-04	15.59	15.89	15.38	15.51	1724080
2011-11-07	15.46	15.68	15.36	15.63	865974
2011-11-08	15.79	15.92	15.53	15.86	986310
2011-11-09	15.32	15.34	14.73	14.74	1472392
2011-11-10	15.05	15.06	14.45	14.55	2316376
2011-11-11	14.72	15.01	14.61	14.99	1837226
2011-11-14	14.94	15.03	14.64	14.82	1495086
2011-11-15	14.49	14.92	14.49	14.80	732210
2011-11-16	14.63	14.97	14.58	14.74	1174592
2011-11-17	14.52	14.58	13.83	13.94	1588750
2011-11-18	14.06	14.06	13.77	13.93	933238
2011-11-21	13.60	13.61	13.17	13.28	2257598
2011-11-22	13.34	13.41	12.97	13.09	2914840
2011-11-23	12.94	12.95	12.54	12.59	1655724
2011-11-25	12.67	12.96	12.65	12.90	1303296
2011-11-28	13.52	13.64	13.16	13.29	4234596
2011-11-29	13.19	13.44	13.09	13.28	2057068
2011-11-30	13.71	13.85	13.67	13.83	2319058
2011-12-01	13.83	14.08	13.65	13.72	1870656
2011-12-02	14.06	14.60	14.06	14.39	3161930
2011-12-05	14.39	14.59	14.30	14.43	2549144
2011-12-06	14.38	14.45	14.18	14.40	1183454
2011-12-07	14.28	14.32	14.06	14.26	2098656
2011-12-08	14.05	14.15	13.82	13.94	2853420
2011-12-09	13.88	14.14	13.70	14.13	2836608
2011-12-12	13.55	13.55	13.18	13.39	2744246
2011-12-13	13.42	13.70	13.37	13.57	2576044
2011-12-14	13.34	13.35	13.05	13.15	2833870
2011-12-15	13.47	13.65	13.20	13.22	2497950
2011-12-16	12.80	12.87	12.51	12.61	6291616
2011-12-19	12.58	12.59	12.24	12.38	3635962
2011-12-20	12.65	12.91	12.61	12.82	3708634
2011-12-21	12.97	13.14	12.80	12.97	2389882
2011-12-22	13.25	13.41	13.02	13.09	1699522
2011-12-23	13.00	13.17	12.94	13.13	842270
2011-12-27	13.13	13.33	13.13	13.18	1211160
2011-12-28	13.15	13.17	12.88	12.96	1513972
2011-12-29	12.85	12.94	12.73	12.93	1103092
2011-12-30	12.87	13.28	12.79	13.14	1320870
2012-01-03	13.51	13.61	13.47	13.56	1607316
2012-01-04	13.44	13.80	13.33	13.63	1946640
2012-01-05	13.49	13.68	13.42	13.54	1456146
2012-01-06	13.62	13.66	13.30	13.33	2543586
2012-01-09	13.74	13.78	13.38	13.55	1948180
2012-01-10	13.89	14.02	13.89	13.93	2673672
2012-01-11	13.96	14.19	13.89	14.15	1575080
2012-01-12	13.95	14.15	13.85	14.04	2027596
2012-01-13	13.99	14.09	13.87	13.93	1573952
2012-01-17	14.29	14.40	14.20	14.26	1469528
2012-01-18	14.40	14.73	14.40	14.69	1988956
2012-01-19	14.83	15.49	14.81	15.20	4089416
2012-01-20	15.19	15.20	14.90	14.99	2449320
2012-01-23	14.99	15.32	14.89	15.17	1825478
2012-01-24	15.16	15.60	15.11	15.58	2404972
2012-01-25	15.63	15.89	15.45	15.87	2419874
2012-01-26	15.95	16.04	15.56	15.65	1169806
2012-01-27	15.48	15.96	15.46	15.65	2535494
2012-01-30	15.35	15.36	15.14	15.31	2090036
2012-01-31	15.68	16.00	15.34	15.52	2569914
2012-02-01	15.67	15.82	15.61	15.81	2663398
2012-02-02	15.99	16.25	15.89	16.22	2105220
2012-02-03	16.38	16.77	16.37	16.76	2556914
2012-02-06	16.60	16.82	16.38	16.81	2083872
2012-02-07	16.70	16.71	16.39	16.69	1983600
2012-02-08	16.64	16.92	16.63	16.73	2553798
2012-02-09	16.84	17.00	16.84	16.93	2121234
2012-02-10	16.69	17.09	16.53	17.08	2486426
2012-02-13	17.25	17.40	17.21	17.30	2042710
2012-02-14	17.13	17.22	17.06	17.20	1340134
2012-02-15	17.36	17.61	17.27	17.37	1853884
2012-02-16	17.30	17.44	17.05	17.44	1994718
2012-02-17	17.58	17.88	17.51	17.80	1997390
2012-02-21	17.81	17.95	17.79	17.87	2678510
2012-02-22	17.70	17.72	17.16	17.32	2838134
2012-02-23	17.33	17.36	17.03	17.14	3488408
2012-02-24	17.26	17.55	17.26	17.48	1694580
2012-02-27	17.12	17.12	16.62	16.89	2526378
2012-02-28	17.14	17.53	17.14	17.40	1552302
2012-02-29	17.35	17.44	17.14	17.18	1158936
2012-03-01	17.18	17.27	17.05	17.17	1445816
2012-03-02	17.20	17.31	17.08	17.12	1448090
2012-03-05	17.00	17.14	16.83	17.05	1894426
2012-03-06	16.65	16.67	16.40	16.52	2004106
2012-03-07	16.68	16.75	16.57	16.60	1446778
2012-03-08	16.81	16.96	16.72	16.89	923602
2012-03-09	17.18	17.58	17.17	17.21	2138434
2012-03-12	17.12	17.12	16.93	17.01	1092974
2012-03-13	17.11	17.51	17.09	17.47	1728468
2012-03-14	17.55	17.55	17.23	17.30	1262982
2012-03-15	17.04	17.14	16.84	17.09	1439490
2012-03-16	16.87	17.04	16.85	16.87	1512402
2012-03-19	16.47	16.76	16.40	16.63	1393812
2012-03-20	16.56	16.70	16.44	16.66	1033072
2012-03-21	17.00	17.00	16.83	16.91	984456
2012-03-22	16.54	16.55	16.31	16.43	723740
2012-03-23	16.64	16.69	16.52	16.68	792252
2012-03-26	16.69	16.83	16.53	16.82	1140750
2012-03-27	16.79	17.17	16.79	17.07	1509536
2012-03-28	17.00	17.04	16.82	17.00	1972974
2012-03-29	16.86	16.91	16.33	16.59	1246800
2012-03-30	16.74	17.24	16.74	17.05	1702146
2012-04-02	16.98	17.43	16.93	17.34	1154392
2012-04-03	17.36	17.40	17.16	17.30	906844
2012-04-04	17.03	17.21	16.90	16.91	755300
2012-04-05	16.83	17.21	16.83	17.13	780610
2012-04-09	16.85	16.89	16.71	16.83	893254
2012-04-10	16.85	16.97	16.53	16.56	2256706
2012-04-11	16.91	16.93	16.62	16.72	1076886
2012-04-12	16.81	17.05	16.80	17.05	1142554
2012-04-13	16.89	16.89	16.50	16.55	1308592
2012-04-16	16.80	16.87	16.50	16.57	1289494
2012-04-17	16.68	17.61	16.65	17.42	2458450
2012-04-18	17.17	17.37	16.94	17.02	1085910
2012-04-19	17.31	17.40	16.92	17.04	1701200
2012-04-20	17.21	17.44	17.07	17.34	1312956
2012-04-23	16.98	17.00	16.58	16.72	1419566
2012-04-24	16.57	16.75	16.53	16.75	1035392
2012-04-25	16.99	17.25	16.88	16.89	1381490
2012-04-26	16.86	16.92	16.75	16.91	1032992
2012-04-27	16.92	17.26	16.91	17.18	2087834
2012-04-30	17.10	17.27	17.02	17.17	875490
2012-05-01	17.20	17.20	16.91	16.92	913102
2012-05-02	16.83	16.86	16.63	16.71	1654482
2012-05-03	16.77	16.96	16.35	16.48	1375522
2012-05-04	16.30	16.32	16.07	16.21	2006684
2012-05-07	16.27	16.49	16.23	16.41	1117570
2012-05-08	15.99	16.11	15.79	15.89	2406600
2012-05-09	15.68	15.72	15.57	15.67	1573004
2012-05-10	15.78	16.06	15.76	15.80	1223890
2012-05-11	15.61	15.82	15.51	15.61	1286678
2012-05-14	15.26	15.38	15.18	15.21	1681744
2012-05-15	15.18	15.36	15.13	15.18	1224242
2012-05-16	15.16	15.16	14.71	14.73	1676592
2012-05-17	14.77	14.77	14.33	14.33	2760604
2012-05-18	14.54	14.64	14.47	14.53	2203182
2012-05-21	14.60	14.89	14.54	14.87	1559706
2012-05-22	14.47	14.55	14.12	14.22	1933616
2012-05-23	14.14	14.31	13.93	14.29	1637384
2012-05-24	14.51	14.69	14.33	14.39	1054682
2012-05-25	14.38	14.46	14.22	14.30	901784
2012-05-29	14.50	14.71	14.47	14.68	1255770
2012-05-30	14.40	14.53	14.28	14.45	1082310
2012-05-31	14.52	14.52	13.92	13.98	5201332
2012-06-01	13.79	13.91	13.65	13.78	1757604
2012-06-04	13.93	14.29	13.91	14.03	1859262
2012-06-05	14.04	14.20	13.93	14.03	1352294
2012-06-06	14.46	14.91	14.46	14.86	2130918
2012-06-07	15.16	15.58	15.14	15.36	2809396
2012-06-08	15.22	15.22	14.97	15.12	1222140
2012-06-11	15.22	15.35	15.04	15.05	1776772
2012-06-12	15.28	15.75	15.28	15.73	2581172
2012-06-13	15.55	15.55	15.35	15.44	1898300
2012-06-14	15.27	15.27	14.88	14.92	1639972
2012-06-15	15.35	15.44	15.23	15.26	2245284
2012-06-18	14.93	15.24	14.78	15.15	1402166
2012-06-19	15.40	15.51	15.20	15.42	1340568
2012-06-20	15.42	15.54	15.27	15.45	1013746
2012-06-21	15.50	15.54	15.08	15.10	1281466
2012-06-22	15.32	15.43	15.19	15.42	983332
2012-06-25	15.10	15.34	15.08	15.33	1420112
2012-06-26	15.37	15.53	15.25	15.46	1051106
2012-06-27	15.53	15.61	15.42	15.58	1036068
2012-06-28	15.38	15.51	15.19	15.49	1042420
2012-06-29	15.98	16.30	15.98	16.30	1412800
2012-07-02	16.34	16.51	16.23	16.51	1002482
2012-07-03	16.60	16.98	16.58	16.98	886756
2012-07-05	16.83	16.91	16.65	16.80	907284
2012-07-06	16.61	16.75	16.57	16.68	1320750
2012-07-09	16.83	16.83	16.55	16.71	1068076
2012-07-10	16.91	16.99	16.72	16.83	1084428
2012-07-11	16.80	16.94	16.64	16.83	914624
2012-07-12	16.44	16.63	16.36	16.52	901828
2012-07-13	16.95	17.50	16.76	17.18	1819856
2012-07-16	16.98	17.15	16.90	17.05	802826
2012-07-17	17.05	17.12	16.88	17.12	842192
2012-07-18	16.94	17.25	16.94	17.13	967306
2012-07-19	17.15	17.30	17.15	17.17	570482
2012-07-20	16.92	16.95	16.73	16.77	802370
2012-07-23	16.32	16.34	16.11	16.20	1401694
2012-07-24	16.28	16.29	15.97	16.12	1520274
2012-07-25	16.12	16.67	16.05	16.55	1637410
2012-07-26	16.74	16.85	16.43	16.75	1269480
2012-07-27	17.04	17.46	17.04	17.28	1706600
2012-07-30	17.19	17.24	17.11	17.18	664586
2012-07-31	17.12	17.14	16.90	16.96	903736
2012-08-01	17.16	17.30	16.90	17.21	1127282
2012-08-02	16.99	17.38	16.91	17.17	2381738
2012-08-03	17.51	18.34	17.47	18.00	2722962
2012-08-06	18.03	18.37	17.86	17.94	2089304
2012-08-07	17.97	18.13	17.59	17.60	1356936
2012-08-08	17.50	17.68	17.42	17.65	1005698
2012-08-09	17.78	17.87	17.53	17.66	1037386
2012-08-10	17.65	17.80	17.51	17.79	1164292
2012-08-13	17.85	17.85	17.56	17.63	1111886
2012-08-14	17.77	17.78	17.57	17.62	966450
2012-08-15	17.54	17.66	17.45	17.51	1395662
2012-08-16	17.58	17.67	17.39	17.64	1428446
2012-08-17	17.63	17.66	17.47	17.65	1141614
2012-08-20	17.65	17.76	17.57	17.61	782064
2012-08-21	17.61	17.82	17.45	17.49	592390
2012-08-22	17.50	17.72	17.46	17.65	2793936
2012-08-23	17.63	17.71	17.37	17.44	2446976
2012-08-24	17.25	17.27	17.01	17.24	985746
2012-08-27	17.38	17.38	17.10	17.11	446658
2012-08-28	17.00	17.04	16.86	16.95	877158
2012-08-29	16.96	17.11	16.93	17.06	1274712
2012-08-30	17.11	17.14	16.90	17.04	539304
2012-08-31	17.13	17.22	16.79	16.79	2201042
2012-09-04	16.81	16.95	16.71	16.76	718674
2012-09-05	16.75	16.83	16.68	16.83	1014078
2012-09-06	16.93	17.29	16.93	17.27	1429256
2012-09-07	17.30	17.69	17.22	17.50	627414
2012-09-10	17.16	17.41	17.15	17.15	610710
2012-09-11	17.27	17.57	17.23	17.55	729972
2012-09-12	17.77	17.77	17.55	17.65	659140
2012-09-13	17.49	18.18	17.47	18.09	932130
2012-09-14	18.90	18.90	18.43	18.57	1583546
2012-09-17	18.54	18.67	18.45	18.51	984896
2012-09-18	18.37	18.50	18.05	18.12	1087634
2012-09-19	18.18	18.31	17.99	18.10	580940
2012-09-20	17.88	18.13	17.82	18.01	879738
2012-09-21	18.72	18.72	18.39	18.39	1989664
2012-09-24	18.70	18.82	18.41	18.48	2078834
2012-09-25	18.58	18.72	18.34	18.37	1871482
2012-09-26	18.22	18.33	18.11	18.33	920982
2012-09-27	18.50	18.67	18.34	18.67	1119174
2012-09-28	18.48	18.88	18.42	18.79	1319242
2012-10-01	18.88	19.36	18.77	19.29	1569612
2012-10-02	19.47	19.47	19.11	19.17	1164644
2012-10-03	19.19	19.19	18.96	19.16	1001472
2012-10-04	19.52	19.66	19.42	19.64	963242
2012-10-05	19.51	19.62	19.36	19.39	1081258
2012-10-08	19.14	19.25	19.10	19.19	729528
2012-10-09	19.23	19.23	19.00	19.06	541844
2012-10-10	18.88	18.96	18.66	18.75	1090350
2012-10-11	19.07	19.15	18.82	18.90	659660
2012-10-12	18.86	19.02	18.61	18.77	746452
2012-10-15	18.94	18.98	18.81	18.85	1284940
2012-10-16	18.98	19.10	18.61	18.74	1252558
2012-10-17	18.67	18.84	18.49	18.65	1414730
2012-10-18	18.68	18.84	18.46	18.55	1572084
2012-10-19	18.45	18.50	18.31	18.45	1035916
2012-10-22	18.74	18.88	18.72	18.87	648920
2012-10-23	18.36	18.60	18.05	18.49	1539056
2012-10-24	18.62	18.62	18.42	18.43	557844
2012-10-25	18.76	18.86	18.63	18.72	1000830
2012-10-26	18.59	18.65	18.45	18.48	872264
2012-10-31	18.45	18.99	18.34	18.70	996460
2012-11-01	18.73	18.89	18.65	18.83	507204
2012-11-02	18.89	19.13	18.70	18.76	679768
2012-11-05	18.73	18.92	18.62	18.92	1004920
2012-11-06	18.92	19.12	18.81	19.08	616506
2012-11-07	18.86	18.99	18.67	18.85	814280
2012-11-08	18.95	19.08	18.70	18.75	539486
2012-11-09	18.56	18.76	18.51	18.69	732160
2012-11-12	18.77	19.20	18.77	19.20	653134
2012-11-13	18.81	19.28	18.81	19.10	930792
2012-11-14	19.23	19.23	18.67	18.74	874374
2012-11-15	18.75	18.85	18.44	18.66	1801126
2012-11-16	18.68	18.95	18.50	18.84	1080888
2012-11-19	19.06	19.42	19.05	19.41	1120468
2012-11-20	19.32	19.53	19.23	19.53	1260960
2012-11-21	19.75	20.32	19.53	20.12	1697256
2012-11-23	20.18	20.32	20.07	20.14	727880
2012-11-26	20.33	21.25	20.08	20.62	5287396
2012-11-27	21.31	21.31	20.30	20.40	2311560
2012-11-28	20.10	20.33	20.09	20.14	2058804
2012-11-29	20.95	21.51	20.92	21.43	2625452
2012-11-30	21.20	21.35	21.06	21.06	3722982
2012-12-03	21.16	21.19	20.86	20.86	1238290
2012-12-04	20.90	21.00	20.69	20.82	1029454
2012-12-05	21.01	21.05	20.81	20.90	1135562
2012-12-06	21.02	21.26	20.94	21.11	1047928
2012-12-07	21.04	21.14	20.94	21.13	656044
2012-12-10	21.06	21.18	20.99	21.09	1399640
2012-12-11	21.03	21.09	20.92	21.02	2042516
2012-12-12	20.98	21.09	20.72	20.79	1555998
2012-12-13	20.81	20.84	20.66	20.70	960306
2012-12-14	20.60	20.74	20.56	20.59	1732066
2012-12-17	20.20	20.51	20.19	20.45	2323114
2012-12-18	20.49	20.53	20.24	20.48	2765368
2012-12-19	20.72	20.74	20.38	20.38	2884608
2012-12-20	20.32	20.75	20.32	20.75	2138120
2012-12-21	20.39	20.65	20.25	20.55	2631104
2012-12-24	20.42	20.55	20.41	20.43	296890
2012-12-26	20.55	20.61	20.42	20.44	757518
2012-12-27	20.62	20.70	20.42	20.57	900262
2012-12-28	20.31	20.53	20.27	20.39	895506
2012-12-31	20.37	20.44	20.26	20.36	627588
2013-01-02	20.51	20.86	20.51	20.60	2308448
2013-01-03	20.54	20.64	20.41	20.45	2660132
2013-01-04	20.45	20.64	20.21	20.56	1349628
2013-01-07	20.44	20.49	20.25	20.38	1109466
2013-01-08	20.21	20.45	19.96	20.02	1582180
2013-01-09	20.17	20.36	20.10	20.18	1445668
2013-01-10	20.36	20.45	20.19	20.19	1208130
2013-01-11	20.12	20.41	20.08	20.37	1343916
2013-01-14	20.55	21.06	20.51	21.03	2472812
2013-01-15	20.84	20.86	20.38	20.43	2690586
2013-01-16	20.28	20.28	19.71	19.82	2002810
2013-01-17	19.88	20.11	19.69	19.76	1771352
2013-01-18	19.77	19.91	19.68	19.80	2034378
2013-01-22	19.67	20.15	19.62	20.15	1881056
2013-01-23	20.15	20.22	19.95	20.14	948782
2013-01-24	20.06	20.31	20.06	20.28	881776
2013-01-25	20.30	20.41	20.22	20.41	1972072
2013-01-28	20.41	20.41	20.10	20.20	840032
2013-01-29	20.10	20.20	20.02	20.08	1058304
2013-01-30	20.13	20.48	20.13	20.40	1152752
2013-01-31	20.15	20.20	19.94	20.11	1413722
2013-02-01	20.34	20.45	20.18	20.36	1538130
2013-02-05	20.14	20.25	19.55	19.66	1793394
2013-02-06	19.52	19.52	19.17	19.30	1655658
2013-02-07	19.33	19.41	18.99	19.07	2918860
2013-02-08	19.16	19.26	19.13	19.19	1856298
2013-02-11	19.21	19.24	19.03	19.21	1281834
2013-02-12	19.36	19.68	19.33	19.62	1589038
2013-02-13	19.67	19.77	19.45	19.57	912174
2013-02-14	19.70	20.05	19.70	19.98	1515446
2013-02-15	20.00	20.10	19.86	19.92	1250628
2013-02-19	20.03	20.62	20.01	20.44	2109584
2013-02-20	20.28	20.31	19.98	20.01	1495844
2013-02-21	19.78	19.81	19.42	19.49	930620
2013-02-22	19.57	19.65	19.30	19.60	751526
2013-02-25	19.65	19.86	19.37	19.37	801068
2013-02-26	19.30	19.68	19.20	19.61	1399872
2013-02-27	19.43	19.87	19.33	19.73	1479332
2013-02-28	19.36	19.38	18.82	19.03	1993624
2013-03-01	18.83	19.11	18.80	19.08	2258026
2013-03-04	18.98	18.98	18.67	18.87	2291394
2013-03-05	19.10	19.10	18.90	18.98	1501854
2013-03-06	19.05	19.11	18.87	18.88	2023976
2013-03-07	19.20	19.72	19.06	19.66	1645434
2013-03-08	20.02	20.20	19.89	20.16	1302164
2013-03-11	20.06	20.17	19.97	20.14	1108360
2013-03-12	19.90	19.95	19.45	19.46	1012296
2013-03-13	19.51	19.51	19.22	19.43	803438
2013-03-14	19.63	19.93	19.42	19.56	887644
2013-03-15	19.20	19.36	19.15	19.29	1915858
2013-03-18	19.13	19.42	19.07	19.26	1984512
2013-03-19	19.07	19.22	18.92	19.08	832362
2013-03-20	19.04	19.11	18.76	18.79	1259008
2013-03-21	18.63	18.80	18.44	18.46	1756254
2013-03-22	18.52	18.57	18.21	18.25	1883846
2013-03-25	18.48	18.48	18.12	18.30	1323708
2013-03-26	18.43	18.43	18.26	18.38	668796
2013-03-27	18.26	18.41	18.15	18.40	686136
2013-03-28	18.60	18.83	18.56	18.71	1411614
2013-04-01	18.69	18.71	18.54	18.59	585054
2013-04-02	18.75	18.87	18.69	18.77	679388
2013-04-03	18.69	18.74	18.45	18.53	1411620
2013-04-04	18.46	18.46	18.23	18.32	1506674
2013-04-05	18.20	18.23	17.88	18.09	1617860
2013-04-08	18.16	18.23	18.09	18.20	1744674
2013-04-09	18.29	18.43	18.19	18.20	1458156
2013-04-10	18.38	19.01	18.35	19.01	2071790
2013-04-11	18.97	19.34	18.86	19.18	1427568
2013-04-12	19.14	19.37	19.09	19.25	961036
2013-04-15	19.15	19.23	19.00	19.11	1509942
2013-04-16	19.62	19.78	19.51	19.66	1676774
2013-04-17	19.50	19.55	19.17	19.40	2294802
2013-04-18	19.76	20.14	19.71	20.06	2115768
2013-04-19	20.15	20.42	20.05	20.40	1549204
2013-04-22	20.70	20.98	20.70	20.77	1808048
2013-04-23	20.55	20.91	20.51	20.70	1872222
2013-04-24	20.59	21.11	20.59	21.11	1761518
2013-04-25	21.04	21.22	20.92	21.18	1558612
2013-04-26	21.00	21.16	20.86	21.07	1853224
2013-04-29	21.07	21.19	20.96	21.08	713244
2013-04-30	21.00	21.31	20.97	21.22	2828846
2013-05-01	21.17	21.20	21.05	21.12	807814
2013-05-02	21.28	21.58	21.22	21.56	1706652
2013-05-03	21.05	21.13	20.80	20.87	1633520
2013-05-06	20.85	21.11	20.83	20.98	1389306
2013-05-07	21.21	21.48	21.11	21.34	1476138
2013-05-08	21.42	21.65	21.29	21.60	1473330
2013-05-09	21.34	21.44	21.06	21.07	1111642
2013-05-10	21.31	21.36	21.05	21.26	860006
2013-05-13	21.12	21.21	20.95	21.16	719148
2013-05-14	21.10	21.30	21.05	21.21	1067288
2013-05-15	21.72	21.91	21.33	21.50	1246862
2013-05-16	21.55	21.75	21.16	21.19	1362170
2013-05-17	21.43	21.51	21.15	21.50	701256
2013-05-20	21.46	21.50	21.12	21.20	486518
2013-05-21	21.12	21.20	20.83	21.01	546368
2013-05-22	20.86	21.07	20.53	20.62	774180
2013-05-23	20.45	20.85	20.41	20.73	802098
2013-05-24	20.78	20.85	20.51	20.74	902278
2013-05-28	20.99	21.20	20.84	21.03	1085534
2013-05-29	20.96	21.03	20.71	20.76	898266
2013-05-30	20.85	21.09	20.85	20.95	699764
2013-05-31	20.37	20.51	20.00	20.12	2221686
2013-06-03	20.10	20.30	19.63	19.73	1042438
2013-06-04	19.76	19.85	19.59	19.72	664238
2013-06-05	19.66	19.74	19.52	19.55	744848
2013-06-06	19.50	19.56	19.34	19.53	787108
2013-06-07	19.56	19.68	19.34	19.60	820836
2013-06-10	19.49	19.49	18.95	19.16	1325352
2013-06-11	18.69	18.69	18.40	18.44	1512902
2013-06-12	18.55	18.66	18.43	18.45	1418196
2013-06-13	18.48	18.86	18.45	18.78	2331092
2013-06-14	18.80	19.15	18.74	18.92	1369622
2013-06-17	19.04	19.25	18.67	18.80	1189072
2013-06-18	18.69	18.69	18.26	18.29	1083700
2013-06-19	18.37	18.55	18.21	18.24	1595822
2013-06-20	17.77	17.80	17.37	17.43	1873288
2013-06-21	17.67	17.76	17.52	17.73	2192244
2013-06-24	17.58	17.58	16.95	16.96	1477698
2013-06-25	17.17	17.65	17.08	17.59	1480290
2013-06-26	17.47	17.58	17.36	17.43	2972322
2013-06-27	17.76	18.23	17.76	17.93	1686164
2013-06-28	18.26	18.36	18.04	18.12	2727922
2013-07-01	18.23	18.41	18.00	18.06	1403516
2013-07-02	18.03	18.29	17.92	18.09	1701760
2013-07-03	17.84	18.04	17.54	18.00	826302
2013-07-05	18.19	18.54	18.19	18.43	1959698
2013-07-08	18.32	18.37	18.08	18.11	1100604
2013-07-09	18.23	18.38	18.09	18.15	1092358
2013-07-10	18.16	18.16	17.77	17.89	1384948
2013-07-11	18.39	18.79	18.35	18.77	1130682
2013-07-12	18.79	18.79	18.51	18.69	785848
2013-07-15	18.76	18.79	18.51	18.59	1473238
2013-07-16	18.20	18.22	18.01	18.13	2696794
2013-07-17	17.92	18.05	17.76	17.88	1670620
2013-07-18	18.23	19.05	18.19	18.94	3236678
2013-07-19	18.84	19.06	18.54	18.91	1380362
2013-07-22	18.90	19.02	18.40	18.98	1358836
2013-07-23	18.73	18.89	18.54	18.57	1563334
2013-07-24	18.42	18.42	17.95	18.01	1708502
2013-07-25	18.00	18.12	17.88	18.02	984064
2013-07-26	17.92	17.94	17.47	17.62	1695898
2013-07-29	17.51	17.72	17.48	17.51	1115616
2013-07-30	17.33	17.33	16.56	16.67	2439834
2013-07-31	16.59	16.59	16.39	16.45	1813952
2013-08-01	17.01	17.13	16.77	16.85	1608874
2013-08-02	16.71	16.88	16.62	16.68	2068956
2013-08-05	16.70	16.78	16.58	16.67	2033034
2013-08-06	16.34	16.40	15.70	15.79	3592882
2013-08-07	15.80	15.83	15.48	15.49	2707302
2013-08-08	15.61	16.08	15.61	15.73	2453980
2013-08-09	15.75	15.80	15.60	15.73	1532640
2013-08-12	15.69	15.78	15.56	15.59	1289852
2013-08-13	16.00	16.26	15.98	16.18	1915302
2013-08-14	16.22	16.32	15.97	16.23	1074300
2013-08-15	16.12	16.14	15.75	15.78	1260262
2013-08-16	15.39	15.42	15.13	15.30	2200088
2013-08-19	15.00	15.01	14.61	14.63	2217162
2013-08-20	14.95	15.38	14.69	15.26	1899278
2013-08-21	15.06	15.06	14.59	14.74	2086076
2013-08-22	14.91	14.95	14.64	14.86	1413018
2013-08-23	15.38	15.45	15.05	15.05	2264604
2013-08-26	15.14	15.14	14.71	14.72	805774
2013-08-27	13.58	13.84	13.31	13.66	3681210
2013-08-28	13.44	14.09	13.33	13.93	3085954
2013-08-29	14.05	14.26	13.92	13.94	1670798
2013-08-30	14.50	14.66	14.32	14.49	3709270
2013-09-03	13.94	13.94	13.51	13.80	5360688
2013-09-04	13.93	14.36	13.87	14.30	3235282
2013-09-05	14.88	15.64	14.88	15.23	4753234
2013-09-06	15.81	15.85	15.22	15.36	3331706
2013-09-09	15.50	15.62	15.30	15.60	1308346
2013-09-10	15.94	16.08	15.72	15.98	2099064
2013-09-11	16.01	16.30	16.00	16.11	3091070
2013-09-12	15.98	16.08	15.79	15.87	2800244
2013-09-13	15.95	16.12	15.83	15.96	1262334
2013-09-16	16.25	16.35	16.16	16.20	1360826
2013-09-17	16.20	16.25	16.11	16.19	1249242
2013-09-18	16.24	17.32	16.17	17.30	2341836
2013-09-19	17.63	17.65	16.92	16.97	2407672
2013-09-20	16.42	16.47	16.02	16.28	1754250
2013-09-23	15.91	16.22	15.91	16.18	1208622
2013-09-24	16.13	16.34	15.99	16.28	1383568
2013-09-25	16.08	16.10	15.65	15.76	1782784
2013-09-26	15.98	16.03	15.77	15.90	1088436
2013-09-27	15.66	15.90	15.53	15.68	1568962
2013-09-30	15.30	15.48	15.12	15.39	2150372
2013-10-01	15.68	15.91	15.68	15.91	1570210
2013-10-02	15.74	15.98	15.73	15.94	1480964
2013-10-03	16.37	16.74	16.34	16.67	3865684
2013-10-04	16.68	16.94	16.57	16.66	3078572
2013-10-07	16.70	16.85	16.64	16.70	2409746
2013-10-08	16.62	16.63	16.00	16.00	2538802
2013-10-09	16.58	16.67	16.41	16.46	3842664
2013-10-10	16.79	16.86	16.72	16.75	3637988
2013-10-11	16.82	16.87	16.62	16.87	2635114
2013-10-14	16.85	17.12	16.55	17.09	1174542
2013-10-15	16.77	16.80	16.29	16.42	1225786
2013-10-16	16.49	16.71	16.32	16.69	1386602
2013-10-17	16.64	17.32	16.55	17.24	2511752
2013-10-18	17.40	17.47	17.20	17.43	1431050
2013-10-21	17.38	17.75	17.23	17.54	1452864
2013-10-22	17.56	17.75	17.23	17.43	1626610
2013-10-23	17.20	17.30	17.10	17.20	850192
2013-10-24	17.16	17.61	17.02	17.58	2142964
2013-10-25	17.50	17.67	17.38	17.54	1587014
2013-10-28	17.45	17.50	17.35	17.45	902112
2013-10-29	17.74	17.96	17.68	17.93	1293414
2013-10-30	17.80	18.07	17.76	17.83	1094932
2013-10-31	17.89	18.40	17.71	18.13	2994930
2013-11-01	18.12	18.13	17.71	17.98	1697542
2013-11-04	17.95	18.24	17.66	17.98	1648882
2013-11-05	17.67	17.81	17.37	17.60	1345238
2013-11-06	17.60	17.60	17.20	17.37	981778
2013-11-07	17.39	17.60	16.92	16.92	1966190
2013-11-08	16.85	16.87	16.38	16.66	2075646
2013-11-11	16.66	16.66	16.33	16.44	1187332
2013-11-12	16.31	16.34	15.99	16.09	1576586
2013-11-13	16.08	16.26	15.82	16.15	1707502
2013-11-14	16.33	16.47	16.24	16.25	1579240
2013-11-15	16.39	16.67	16.35	16.60	1165942
2013-11-18	17.06	17.15	16.86	16.94	1551752
2013-11-19	16.80	16.87	16.39	16.50	1582216
2013-11-20	16.60	16.65	16.21	16.29	1596246
2013-11-21	16.33	16.35	15.87	16.07	1909090
2013-11-22	16.06	16.54	16.02	16.47	1414740
2013-11-25	16.77	16.87	16.55	16.61	1163986
2013-11-26	16.48	16.49	16.22	16.31	1915920
2013-11-27	16.41	16.47	16.28	16.40	914424
2013-11-29	16.62	16.70	16.44	16.59	1023226
2013-12-02	16.59	16.60	16.42	16.44	1379468
2013-12-03	16.40	16.53	16.29	16.38	1371916
2013-12-04	16.31	17.34	16.31	17.30	3485512
2013-12-05	17.42	17.72	17.26	17.29	1614194
2013-12-06	17.50	17.92	17.42	17.86	2302480
2013-12-09	18.00	18.41	17.78	18.24	2337374
2013-12-10	18.06	18.17	17.91	18.09	1403186
2013-12-11	18.09	18.10	17.80	17.84	1527366
2013-12-12	17.71	17.80	17.34	17.40	3046436
2013-12-13	17.40	17.45	17.01	17.05	2265510
2013-12-16	17.22	17.94	17.22	17.31	5082556
2013-12-17	16.98	17.07	16.71	16.76	2491764
2013-12-18	17.02	17.90	16.96	17.86	5272102
2013-12-19	16.88	17.30	16.74	17.15	3234664
2013-12-20	17.25	17.38	16.90	17.06	2256266
2013-12-23	17.28	17.42	17.06	17.29	1513426
2013-12-24	17.20	17.33	17.13	17.30	675906
2013-12-26	17.47	17.47	16.95	17.00	1935864
2013-12-27	17.14	17.26	17.03	17.19	1016794
2013-12-30	17.24	17.45	17.19	17.39	740922
2013-12-31	17.38	17.38	17.13	17.22	652016
2014-01-02	16.98	16.98	16.72	16.89	837546
2014-01-03	17.10	17.12	16.79	16.89	892792
2014-01-06	16.83	17.31	16.81	17.24	2531478
2014-01-07	17.55	17.69	17.09	17.23	1732392
2014-01-08	17.19	17.22	17.03	17.08	1066266
2014-01-09	17.25	17.25	16.71	16.80	1733750
2014-01-10	16.85	16.94	16.73	16.87	1691282
2014-01-13	17.10	17.28	16.99	17.05	1614454
2014-01-14	17.06	17.15	16.99	17.05	1397358
2014-01-15	17.46	17.79	17.35	17.58	2996656
2014-01-16	17.58	17.60	17.38	17.41	1505986
2014-01-17	17.32	17.32	17.03	17.08	1446730
2014-01-21	17.38	17.50	17.24	17.48	1820610
2014-01-22	17.51	17.51	17.27	17.35	1687074
2014-01-23	17.32	17.32	16.69	16.81	3981292
2014-01-24	16.57	16.62	16.08	16.16	3060680
2014-01-27	16.02	16.13	15.46	15.68	3377004
2014-01-28	15.81	15.92	15.73	15.77	2231742
2014-01-29	15.52	15.74	15.41	15.51	1846166
2014-01-30	15.61	15.74	15.45	15.74	1312350
2014-01-31	15.48	15.81	15.35	15.65	1553620
2014-02-03	15.70	15.95	15.29	15.31	1710578
2014-02-04	15.63	15.87	15.61	15.74	1050582
2014-02-05	15.79	15.86	15.45	15.67	1520198
2014-02-06	15.80	16.18	15.77	16.10	1278918
2014-02-07	16.29	16.29	16.05	16.15	1551232
2014-02-10	16.13	16.32	16.13	16.31	1647726
2014-02-11	16.29	16.80	16.25	16.71	2695220
2014-02-12	16.66	16.76	16.51	16.62	1531890
2014-02-13	16.20	16.40	16.11	16.37	1723318
2014-02-14	16.35	16.63	16.23	16.49	1059148
2014-02-18	16.72	16.93	16.65	16.81	1262014
2014-02-19	16.91	16.93	16.62	16.69	1153210
2014-02-20	16.60	16.77	16.50	16.65	985534
2014-02-21	16.66	16.67	16.49	16.52	1616944
2014-02-24	16.74	17.14	16.61	16.89	1929066
2014-02-25	16.83	16.94	16.60	16.80	1073684
2014-02-26	17.04	17.04	16.79	16.82	899666
2014-02-27	16.81	16.93	16.66	16.81	3120614
2014-02-28	16.75	17.04	16.71	16.80	2402846
2014-03-03	16.62	16.64	16.40	16.51	2399982
2014-03-04	16.84	17.02	16.73	17.01	3120216
2014-03-05	16.93	17.35	16.88	17.30	2243682
2014-03-06	17.43	17.85	17.43	17.76	2025838
2014-03-07	18.31	18.97	18.31	18.67	5267364
2014-03-10	18.78	19.12	18.57	19.12	3117962
2014-03-11	18.98	19.20	18.55	18.69	3175092
2014-03-12	18.69	18.95	18.60	18.87	2365850
2014-03-13	18.90	19.07	18.55	18.77	4285558
2014-03-14	18.70	19.16	18.67	19.00	7295708
2014-03-17	19.08	19.26	19.04	19.17	2208996
2014-03-18	19.10	19.40	19.01	19.32	2897596
2014-03-19	19.29	19.43	19.05	19.19	2354564
2014-03-20	19.03	19.30	18.93	19.19	2165734
2014-03-21	19.30	19.30	19.09	19.24	10762192
2014-03-24	19.58	19.82	19.36	19.52	2385836
2014-03-25	19.70	19.90	19.58	19.79	3543172
2014-03-26	19.75	20.08	19.67	20.05	3043816
2014-03-27	20.00	20.26	19.95	20.21	2653958
2014-03-28	20.30	20.49	20.16	20.20	2547598
2014-03-31	20.42	20.54	20.29	20.52	1835726
2014-04-01	20.37	20.56	20.21	20.51	3361802
2014-04-02	20.32	20.76	20.24	20.69	2716620
2014-04-03	20.44	20.44	20.14	20.26	3121326
2014-04-04	20.45	20.46	20.17	20.22	3053118
2014-04-07	20.17	20.30	20.03	20.15	2193858
2014-04-08	20.20	20.39	20.18	20.30	1712672
2014-04-09	20.35	20.83	20.35	20.77	3218846
2014-04-10	20.68	20.77	20.50	20.51	2778850
2014-04-11	20.62	20.75	20.45	20.56	1126272
2014-04-14	20.61	20.78	20.51	20.70	1075228
2014-04-15	20.47	20.59	20.01	20.34	2713232
2014-04-16	20.47	20.53	19.94	20.13	3430264
2014-04-17	20.10	20.46	19.97	20.39	1768600
2014-04-21	20.32	20.39	20.18	20.38	641808
2014-04-22	20.24	20.32	19.89	19.93	1985478
2014-04-23	19.97	20.10	19.95	20.00	2368794
2014-04-24	20.05	20.12	19.84	19.91	2223528
2014-04-25	19.88	20.09	19.80	19.84	1581946
2014-04-28	19.68	19.90	19.64	19.78	2196054
2014-04-29	19.90	19.92	19.82	19.88	899830
2014-04-30	19.88	20.10	19.76	20.03	1671822
2014-05-01	20.03	20.17	19.99	20.11	622620
2014-05-02	20.04	20.40	20.04	20.16	2303514
2014-05-05	19.90	20.45	19.86	20.42	1286240
2014-05-06	20.38	20.48	20.32	20.44	1033072
2014-05-07	20.36	20.66	20.25	20.65	1863910
2014-05-08	20.62	20.93	20.57	20.91	1990614
2014-05-09	21.52	22.06	21.45	21.90	3083714
2014-05-12	22.74	22.86	22.41	22.47	2760336
2014-05-13	22.23	22.27	21.76	21.96	2875716
2014-05-14	21.82	21.93	21.76	21.86	1823256
2014-05-15	22.04	22.04	21.44	21.76	3681124
2014-05-16	22.56	23.12	22.35	23.09	4767152
2014-05-19	22.89	23.50	22.89	23.50	4027418
2014-05-20	23.46	23.61	23.21	23.29	2444406
2014-05-21	23.03	23.53	23.03	23.44	1344676
2014-05-22	23.41	23.66	23.27	23.40	1851916
2014-05-23	23.16	23.24	22.79	22.83	2458750
2014-05-27	22.89	22.92	22.55	22.70	2194746
2014-05-28	23.03	23.05	22.63	22.89	2588634
2014-05-29	22.85	23.06	22.75	22.95	3297408
2014-05-30	22.71	22.78	22.42	22.52	9023296
2014-06-02	22.95	23.63	22.95	23.57	2730832
2014-06-03	23.50	23.75	23.42	23.60	2361572
2014-06-04	23.30	23.55	23.28	23.50	1804608
2014-06-05	23.50	23.60	23.34	23.39	1435454
2014-06-06	23.59	23.82	23.54	23.66	1275506
2014-06-09	23.67	23.80	23.59	23.72	1527196
2014-06-10	23.72	23.80	23.59	23.64	1620118
2014-06-11	23.54	23.80	23.27	23.74	1831294
2014-06-12	24.08	24.38	23.96	24.24	2438876
2014-06-13	24.03	24.04	23.60	23.67	1972732
2014-06-16	23.69	23.69	23.33	23.41	2417462
2014-06-17	23.56	23.62	23.43	23.49	1981912
2014-06-18	23.29	23.75	23.29	23.70	1572478
2014-06-19	23.45	23.78	23.45	23.56	1219318
2014-06-20	23.61	23.61	23.04	23.23	1925238
2014-06-23	23.36	23.64	23.21	23.57	1432850
2014-06-24	23.59	23.70	23.49	23.56	1493186
2014-06-25	23.43	23.50	23.01	23.07	1662394
2014-06-26	22.86	23.16	22.74	23.12	1369858
2014-06-27	23.14	23.25	22.94	23.21	1271324
2014-06-30	23.23	23.42	23.04	23.41	841546
2014-07-01	23.51	24.27	23.51	24.21	3569462
2014-07-02	24.48	24.75	24.39	24.72	2448154
2014-07-03	24.66	24.91	24.45	24.84	947896
2014-07-07	24.52	24.73	24.18	24.25	1428700
2014-07-08	23.96	24.20	23.91	24.15	1693532
2014-07-09	24.25	24.25	23.75	23.86	1433910
2014-07-10	23.54	23.59	23.35	23.50	1953732
2014-07-11	23.11	23.41	23.05	23.24	1528454
2014-07-14	23.53	23.55	23.21	23.39	1635556
2014-07-15	23.62	23.67	23.30	23.61	1159440
2014-07-16	23.75	24.06	23.70	24.04	1595930
2014-07-17	24.01	24.14	23.60	23.65	1926910
2014-07-18	23.84	24.36	23.81	24.14	2096404
2014-07-21	23.99	24.03	23.73	23.79	1475622
2014-07-22	24.01	24.70	24.00	24.58	2175056
2014-07-23	24.56	24.61	24.33	24.51	1245908
2014-07-24	24.58	24.60	24.41	24.49	1528476
2014-07-25	24.24	24.34	24.04	24.12	663996
2014-07-28	24.16	24.82	24.07	24.21	957776
2014-07-29	24.28	24.32	23.87	23.90	1077028
2014-07-30	24.14	24.38	24.00	24.05	1880892
2014-07-31	23.92	23.99	23.50	23.70	1840234
2014-08-01	23.42	23.76	23.42	23.68	1251212
2014-08-04	23.52	23.91	23.50	23.86	1522892
2014-08-05	23.96	23.96	23.58	23.77	1764606
2014-08-06	23.50	23.92	23.48	23.90	1672112
2014-08-07	23.96	24.05	23.34	23.39	2073548
2014-08-08	23.02	23.22	22.78	23.19	2300960
2014-08-11	23.17	23.64	23.16	23.59	2548814
2014-08-12	23.61	23.75	23.55	23.61	1782700
2014-08-13	23.84	24.15	23.82	24.06	2243378
2014-08-14	24.40	24.71	24.33	24.66	1621378
2014-08-15	24.70	24.86	24.43	24.76	1413466
2014-08-18	24.90	25.06	24.79	24.96	901684
2014-08-19	24.87	24.97	24.70	24.78	1199046
2014-08-20	24.76	24.98	24.76	24.93	932266
2014-08-21	25.12	25.15	24.61	24.71	1073548
2014-08-22	24.96	24.98	24.45	24.48	2362436
2014-08-25	24.60	24.62	24.27	24.43	957884
2014-08-26	24.50	24.88	24.49	24.50	1135318
2014-08-27	24.56	24.83	24.56	24.74	1019802
2014-08-28	24.71	24.73	24.46	24.48	1225114
2014-08-29	24.67	24.88	24.63	24.85	1066322
2014-09-02	25.07	25.33	25.00	25.31	1888544
2014-09-03	25.31	25.75	25.23	25.63	1709918
2014-09-04	25.63	25.84	25.51	25.67	1263922
2014-09-05	25.58	25.63	25.38	25.54	956460
2014-09-08	25.61	25.72	25.01	25.16	2357248
2014-09-09	25.17	25.34	25.03	25.12	1294852
2014-09-10	25.15	25.27	24.88	25.10	985282
2014-09-11	25.00	25.04	24.80	24.83	910836
2014-09-12	24.89	24.96	24.57	24.65	936144
2014-09-15	24.71	24.78	24.38	24.42	1503002
2014-09-16	24.32	24.45	24.07	24.23	3531878
2014-09-17	24.33	24.40	23.82	23.94	1896722
2014-09-18	24.13	24.45	24.06	24.30	3387866
2014-09-19	24.33	24.43	24.03	24.03	1677746
2014-09-22	23.88	24.13	23.84	23.94	1713198
2014-09-23	23.78	23.95	23.62	23.85	1478688
2014-09-24	23.90	24.10	23.87	23.98	1188086
2014-09-25	23.73	23.74	23.18	23.25	2270202
2014-09-26	23.56	24.11	23.55	24.04	1723000
2014-09-29	23.53	23.55	23.34	23.38	1368212
2014-09-30	23.43	23.50	23.21	23.29	2436276
2014-10-01	23.28	23.35	22.95	23.07	1619872
2014-10-02	23.09	23.17	22.78	23.04	1319454
2014-10-03	23.25	23.31	22.99	22.99	1143154
2014-10-06	23.20	23.66	23.09	23.48	1451656
2014-10-07	23.37	23.53	23.20	23.33	1477746
2014-10-08	23.38	24.06	23.38	24.06	1830620
2014-10-09	24.00	24.22	24.00	24.09	1911040
2014-10-10	23.99	24.00	23.52	23.53	1252826
2014-10-13	23.82	24.01	23.66	23.74	1107848
2014-10-14	23.72	24.36	23.72	24.28	1672794
2014-10-15	23.89	24.25	23.70	24.16	2188744
2014-10-16	24.03	24.12	23.68	23.96	1388806
2014-10-17	24.20	24.62	24.15	24.45	1550542
2014-10-20	24.83	25.18	24.67	24.87	2173664
2014-10-21	25.08	25.35	25.05	25.12	1377766
2014-10-22	25.09	25.15	24.88	25.03	1426274
2014-10-23	25.16	25.16	24.63	24.79	2162604
2014-10-24	24.88	25.10	24.75	24.89	734668
2014-10-27	24.69	25.12	24.63	25.05	1368268
2014-10-28	25.22	25.56	25.20	25.55	1428570
2014-10-29	25.42	25.54	25.05	25.20	1158888
2014-10-30	25.13	25.45	25.12	25.40	909282
2014-10-31	25.82	26.27	25.81	26.22	1512242
2014-11-03	26.20	26.24	26.00	26.23	1178290
2014-11-04	26.13	26.46	26.05	26.30	1272986
2014-11-05	26.31	26.49	26.22	26.47	895944
2014-11-06	26.45	26.74	26.44	26.45	891976
2014-11-07	26.38	26.38	25.83	25.92	1666852
2014-11-10	26.08	26.08	25.68	25.91	949954
2014-11-11	26.03	26.08	25.78	25.83	872056
2014-11-12	25.77	26.10	25.64	25.90	1414702
2014-11-13	25.94	25.94	25.43	25.88	474870
2014-11-14	26.23	26.24	25.90	26.08	1299536
2014-11-17	26.00	26.00	25.67	25.97	1459702
2014-11-18	26.21	26.47	26.16	26.32	1457560
2014-11-19	26.12	26.34	26.01	26.22	1338458
2014-11-20	26.10	26.48	26.02	26.36	1201484
2014-11-21	26.81	27.06	26.65	26.80	1565996
2014-11-24	26.99	27.37	26.99	27.15	2344258
2014-11-25	27.10	27.13	25.56	25.69	8248772
2014-11-26	26.20	26.68	25.75	25.94	3141182
2014-11-28	26.20	26.78	26.03	26.65	2353814
2014-12-01	26.56	26.56	25.47	25.49	2912726
2014-12-02	25.65	25.72	25.37	25.40	2635582
2014-12-03	25.28	25.58	25.28	25.50	3491622
2014-12-04	25.51	25.59	25.12	25.41	2715604
2014-12-05	25.50	25.60	25.30	25.56	984026
2014-12-08	25.45	25.88	25.41	25.63	1454800
2014-12-09	25.21	25.77	25.03	25.74	1221888
2014-12-10	25.74	25.76	25.01	25.05	1531626
2014-12-11	25.22	25.24	24.87	25.05	1242570
2014-12-12	25.03	25.22	24.88	24.88	1227956
2014-12-15	24.90	24.91	24.35	24.55	1954978
2014-12-16	24.20	24.65	23.80	24.41	2084874
2014-12-17	24.48	25.17	24.44	24.98	1403308
2014-12-18	25.40	26.03	25.34	26.03	2589572
2014-12-19	25.84	26.21	25.13	25.35	2627240
2014-12-22	25.64	25.79	25.43	25.57	648422
2014-12-23	25.57	25.57	25.22	25.46	705120
2014-12-24	25.30	25.56	25.14	25.43	288402
2014-12-26	25.45	25.48	25.06	25.18	565718
2014-12-29	25.16	25.28	25.03	25.15	536464
2014-12-30	25.16	25.54	25.16	25.34	875302
2014-12-31	25.44	25.51	25.32	25.38	674162
2015-01-02	25.87	26.14	25.71	25.99	1306294
2015-01-05	25.68	25.92	25.51	25.73	1420220
2015-01-06	25.34	25.47	24.66	24.97	1699054
2015-01-07	25.21	25.98	25.13	25.84	1642374
2015-01-08	26.33	26.60	26.20	26.37	2738772
2015-01-09	26.36	26.52	26.00	26.28	1210164
2015-01-12	26.44	26.44	25.94	26.05	1449596
2015-01-13	26.35	26.39	25.67	25.92	1123912
2015-01-14	25.72	25.88	25.53	25.80	1196046
2015-01-15	26.42	27.88	26.41	27.83	4846266
2015-01-16	27.67	28.50	27.54	28.50	4497816
2015-01-20	28.75	29.53	28.75	29.48	3707034
2015-01-21	29.16	29.85	29.16	29.52	3037010
2015-01-22	29.58	30.13	29.53	29.98	1957778
2015-01-23	30.06	30.72	30.00	30.55	2324374
2015-01-26	30.69	30.98	30.60	30.92	1852208
2015-01-27	30.90	31.05	30.77	31.00	1601754
2015-01-28	30.89	30.89	30.17	30.29	2950336
2015-01-29	30.68	30.70	29.88	30.00	3045890
2015-01-30	29.57	29.57	28.46	28.49	3935346
2015-02-02	28.82	29.13	28.66	28.86	4621878
2015-02-03	28.82	28.87	28.22	28.29	4227520
2015-02-04	28.46	29.22	28.41	28.88	3561098
2015-02-05	29.05	29.35	28.68	28.88	15509394
2015-02-06	28.84	28.84	28.35	28.46	4718462
2015-02-09	28.11	28.37	27.86	28.14	2800602
2015-02-10	28.74	28.88	28.34	28.80	2676728
2015-02-11	28.90	29.26	28.45	29.16	2681422
2015-02-12	29.31	30.06	29.29	29.70	3034178
2015-02-13	29.54	29.80	29.11	29.21	2180756
2015-02-17	29.25	29.39	28.96	29.28	1960004
2015-02-18	29.37	29.85	29.22	29.25	2132068
2015-02-19	29.35	29.50	29.06	29.40	2495164
2015-02-20	29.39	29.91	29.12	29.83	2572926
2015-02-23	29.66	29.91	29.55	29.89	1938182
2015-02-24	29.80	30.12	29.76	30.05	1815974
2015-02-25	29.79	30.29	29.75	30.18	3287230
2015-02-26	30.16	30.67	30.09	30.59	3353654
2015-02-27	30.79	31.09	30.62	31.01	2792082
2015-03-02	31.03	31.99	31.00	31.37	3302830
2015-03-03	31.38	31.47	31.07	31.12	2117628
2015-03-04	31.00	31.00	30.40	30.89	2173622
2015-03-05	31.25	31.81	31.10	31.72	2187560
2015-03-06	31.63	31.85	30.83	30.93	2103810
2015-03-09	30.75	30.84	30.26	30.32	2081580
2015-03-10	30.22	30.23	29.95	30.19	1231280
2015-03-11	30.02	30.25	29.84	29.97	1825406
2015-03-12	30.41	30.79	30.39	30.63	1687402
2015-03-13	30.49	30.62	30.39	30.52	3714018
2015-03-16	30.87	31.25	30.71	30.76	1716032
2015-03-17	30.92	31.02	30.53	30.81	976650
2015-03-18	30.75	31.29	30.65	31.15	1635392
2015-03-19	31.02	31.02	30.25	30.39	1962958
2015-03-20	30.46	30.56	30.01	30.20	3108604
2015-03-23	30.20	30.50	29.67	29.84	1553748
2015-03-24	29.85	29.92	29.51	29.65	2053094
2015-03-25	29.73	29.77	28.60	28.66	3083268
2015-03-26	28.58	28.91	28.47	28.85	2168536
2015-03-27	28.88	29.09	28.74	28.82	1186080
2015-03-30	29.32	29.51	29.00	29.20	1236368
2015-03-31	28.74	29.64	28.64	29.45	1712204
2015-04-01	29.84	29.96	29.48	29.74	1591770
2015-04-02	29.80	30.40	29.78	30.31	2450152
2015-04-06	30.08	30.35	30.05	30.24	1371518
2015-04-07	30.26	30.46	29.98	30.00	1632200
2015-04-08	30.16	30.33	29.90	29.96	1991684
2015-04-09	30.24	30.40	29.75	29.81	2687856
2015-04-10	29.87	29.90	29.02	29.37	2589082
2015-04-13	29.17	29.60	29.06	29.45	1016702
2015-04-14	29.48	29.79	29.48	29.71	923398
2015-04-15	29.57	29.61	29.29	29.36	1350090
2015-04-16	29.18	29.38	29.12	29.31	1595756
2015-04-17	29.07	29.23	28.57	28.79	2692320
2015-04-20	28.71	28.75	28.05	28.22	2364524
2015-04-21	28.41	28.53	28.20	28.34	1749260
2015-04-22	28.54	28.78	28.38	28.60	1524896
2015-04-23	28.43	28.69	28.43	28.51	2127614
2015-04-24	28.45	28.67	28.21	28.42	2314052
2015-04-27	28.39	28.43	28.16	28.36	1185914
2015-04-28	28.45	28.65	28.33	28.60	1812780
2015-04-29	28.28	28.66	28.23	28.58	2088392
2015-04-30	28.51	28.63	28.28	28.42	1436590
2015-05-01	28.39	28.64	28.22	28.33	559604
2015-05-04	28.73	28.75	28.40	28.55	1191442
2015-05-05	28.43	28.70	28.29	28.29	1276228
2015-05-06	27.94	27.99	27.27	27.59	1618158
2015-05-07	27.14	27.72	27.10	27.67	1473944
2015-05-08	28.10	28.78	28.10	28.52	1741306
2015-05-11	28.68	28.78	28.22	28.32	1490562
2015-05-12	27.86	28.31	27.86	28.08	2011590
2015-05-13	28.27	28.60	28.12	28.39	1654662
2015-05-14	28.50	28.74	28.49	28.73	1311458
2015-05-15	28.66	29.09	28.52	29.03	1335932
2015-05-18	28.93	29.13	28.78	28.85	1885988
2015-05-19	28.88	29.29	28.80	29.17	949854
2015-05-20	29.47	29.50	29.27	29.36	1211428
2015-05-21	29.25	29.31	28.87	29.05	1200380
2015-05-22	29.12	29.89	29.11	29.79	2237638
2015-05-26	29.57	29.85	29.27	29.39	1766520
2015-05-27	29.72	29.76	29.20	29.69	1085950
2015-05-28	29.58	29.61	29.29	29.61	1249688
2015-05-29	29.75	29.96	29.67	29.81	1184982
2015-06-01	29.80	29.96	29.59	29.80	1202160
2015-06-02	29.07	29.32	28.58	29.28	1961772
2015-06-03	29.25	29.38	28.52	28.60	1755620
2015-06-04	28.71	28.80	28.42	28.50	1598712
2015-06-05	28.47	28.68	28.08	28.65	1283056
2015-06-08	28.53	28.70	28.20	28.24	980350
2015-06-09	28.36	28.50	28.02	28.10	858966
2015-06-10	28.51	28.82	28.48	28.57	1771610
2015-06-11	28.24	28.43	28.06	28.34	1255062
2015-06-12	28.25	28.38	28.03	28.33	658654
2015-06-15	28.09	28.35	28.02	28.18	848698
2015-06-16	28.41	28.49	28.16	28.33	1076666
2015-06-17	28.37	28.55	28.20	28.52	2231418
2015-06-18	28.86	28.94	28.63	28.86	2197490
2015-06-19	28.86	29.07	28.68	28.98	1904158
2015-06-22	29.35	29.88	29.31	29.74	2079000
2015-06-23	29.73	30.08	29.59	29.94	1308744
2015-06-24	29.70	30.05	29.58	29.93	1615798
2015-06-25	30.28	30.90	30.28	30.79	5222848
2015-06-26	30.72	30.83	30.56	30.63	1387514
2015-06-29	30.06	30.47	29.99	30.17	1371248
2015-06-30	30.47	30.57	30.01	30.27	1487708
2015-07-01	30.55	31.02	30.36	30.91	1582984
2015-07-02	30.74	30.90	30.63	30.83	936628
2015-07-06	30.89	31.00	30.72	30.89	1157602
2015-07-07	30.82	31.25	30.66	31.23	1298894
2015-07-08	30.66	30.75	29.79	29.80	2171412
2015-07-09	30.50	30.73	30.08	30.08	1806614
2015-07-10	30.53	30.95	30.48	30.91	2170142
2015-07-13	31.02	31.16	30.85	30.98	1198862
2015-07-14	30.80	31.11	30.79	30.93	633714
2015-07-15	30.94	31.16	30.90	30.99	1398426
2015-07-16	31.28	31.87	31.28	31.83	1651184
2015-07-17	31.64	31.97	31.62	31.94	1616344
2015-07-20	31.89	32.06	31.74	31.87	1552980
2015-07-21	31.51	31.51	30.90	30.90	2927002
2015-07-22	31.35	31.35	31.00	31.20	2464686
2015-07-23	31.21	31.31	30.88	31.03	955622
2015-07-24	30.93	30.99	30.63	30.76	858144
2015-07-27	30.24	30.61	30.02	30.54	1833078
2015-07-28	30.92	31.01	30.53	30.74	1644700
2015-07-29	30.80	30.99	30.69	30.79	1236090
2015-07-30	30.91	31.00	30.73	30.88	1123208
2015-07-31	31.01	31.49	30.78	31.24	1668112
2015-08-03	30.89	31.58	30.80	31.49	1526068
2015-08-04	31.32	31.58	31.24	31.47	1074302
2015-08-05	31.64	31.91	31.50	31.53	1098082
2015-08-06	31.59	31.87	31.23	31.30	890652
2015-08-07	31.29	31.68	31.26	31.50	734460
2015-08-10	31.59	32.07	31.51	31.52	675274
2015-08-11	31.55	31.62	30.83	31.15	1418812
2015-08-12	30.52	31.55	30.51	31.52	1953066
2015-08-13	31.21	31.98	31.08	31.42	1830420
2015-08-14	31.86	31.92	31.39	31.48	640572
2015-08-17	31.39	31.53	31.04	31.45	720330
2015-08-18	31.20	31.20	30.82	31.00	887782
2015-08-19	30.94	31.04	30.54	30.71	1141984
2015-08-20	30.44	30.78	29.99	30.10	1399158
2015-08-21	29.82	30.02	29.66	29.97	2713190
2015-08-24	28.22	29.23	25.82	28.39	4447284
2015-08-25	29.35	29.72	28.46	28.60	1988154
2015-08-26	29.10	29.40	28.28	28.81	2221724
2015-08-27	29.15	29.35	28.58	28.90	2707738
2015-08-28	28.68	29.33	28.67	29.20	1503794
2015-08-31	28.98	29.44	28.46	28.50	1942856
2015-09-01	28.14	28.32	27.76	27.94	1770898
2015-09-02	28.21	28.79	28.20	28.57	1983352
2015-09-03	28.79	29.06	28.61	28.68	1679878
2015-09-04	28.47	28.58	27.83	28.14	1146994
2015-09-08	28.58	28.87	28.30	28.45	1720094
2015-09-09	28.73	28.93	28.40	28.44	1247656
2015-09-10	28.42	28.66	28.16	28.59	1313336
2015-09-11	28.46	28.49	28.21	28.30	1990322
2015-09-14	28.58	28.94	28.58	28.84	1451086
2015-09-15	28.74	28.92	28.48	28.56	1428630
2015-09-16	28.80	29.21	28.77	29.19	2032854
2015-09-17	29.14	30.01	29.14	29.57	1836748
2015-09-18	29.43	29.60	29.19	29.31	2022790
2015-09-21	29.50	29.89	29.49	29.75	814056
2015-09-22	29.16	29.28	28.89	29.22	957190
2015-09-23	29.53	29.71	29.23	29.27	1465648
2015-09-24	29.19	29.66	29.04	29.61	1351598
2015-09-25	29.96	30.42	29.59	30.28	3165062
2015-09-28	30.15	30.29	29.01	29.09	2342574
2015-09-29	29.66	30.16	29.60	30.06	1972832
2015-09-30	30.29	30.72	30.29	30.55	3095250
2015-10-01	30.56	31.01	30.51	30.97	1186200
2015-10-02	30.52	31.35	30.21	31.30	1590678
2015-10-05	31.74	32.42	31.68	32.23	1786830
2015-10-06	31.86	32.20	31.50	32.07	1929016
2015-10-07	32.16	32.72	32.14	32.50	1997940
2015-10-08	32.31	32.50	31.91	32.37	1299232
2015-10-09	32.30	32.58	31.87	31.95	1931496
2015-10-12	31.90	32.03	31.65	31.93	796392
2015-10-13	31.78	32.32	30.83	30.94	2080304
2015-10-14	31.22	31.31	30.70	30.87	2588742
2015-10-15	31.10	31.39	30.93	31.39	2334026
2015-10-16	31.58	32.07	31.44	31.76	1988548
2015-10-19	31.69	31.84	31.47	31.74	1605884
2015-10-20	31.63	31.92	31.59	31.80	933206
2015-10-21	32.05	32.05	31.13	31.21	1321446
2015-10-22	31.32	31.37	30.90	31.27	1505634
2015-10-23	31.59	31.71	31.20	31.39	2391376
2015-10-26	31.15	31.87	31.15	31.78	2106286
2015-10-27	31.68	32.19	31.61	31.90	1370802
2015-10-28	31.87	31.92	31.41	31.54	1199330
2015-10-29	31.16	31.31	31.03	31.12	739624
2015-10-30	31.06	31.09	30.47	30.57	1271234
2015-11-02	30.56	30.94	30.50	30.64	1253522
2015-11-03	30.48	31.12	30.33	30.92	1607904
2015-11-04	30.91	30.94	30.45	30.46	1160106
2015-11-05	30.43	30.76	30.05	30.10	1577134
2015-11-06	30.01	30.34	29.53	29.62	1825354
2015-11-09	29.57	29.90	29.06	29.44	1241544
2015-11-10	29.26	29.55	28.95	29.07	1375452
2015-11-11	29.29	29.29	29.00	29.24	697546
2015-11-12	29.05	29.15	28.60	28.64	789886
2015-11-13	28.70	28.90	28.29	28.52	1402956
2015-11-16	28.85	29.15	28.57	29.04	1377704
2015-11-17	29.10	29.42	28.95	29.25	1010474
2015-11-18	28.92	29.15	28.72	28.97	1162612
2015-11-19	28.95	29.20	28.38	29.05	2329340
2015-11-20	29.07	29.43	29.03	29.41	983782
2015-11-23	29.27	29.71	29.20	29.52	1275626
2015-11-24	29.34	29.52	28.92	28.99	1705834
2015-11-25	29.09	29.19	28.53	28.60	1172800
2015-11-27	28.63	29.27	28.63	29.14	987688
2015-11-30	29.14	29.32	28.95	29.06	1063066
2015-12-01	29.33	30.12	29.32	29.93	2415478
2015-12-02	29.76	29.85	29.27	29.50	1481474
2015-12-03	29.56	29.77	29.38	29.39	1330184
2015-12-04	29.28	29.99	29.09	29.83	1901782
2015-12-07	29.59	29.88	29.41	29.58	1062048
2015-12-08	29.29	29.47	28.94	29.14	806122
2015-12-09	28.99	29.39	28.47	28.63	1476226
2015-12-10	29.02	29.33	28.87	28.89	752864
2015-12-11	28.54	28.61	28.06	28.11	1029206
2015-12-14	28.41	28.87	28.41	28.67	1922550
2015-12-15	29.05	29.36	29.05	29.26	2158684
2015-12-16	29.42	29.88	29.23	29.78	1633262
2015-12-17	29.74	30.05	29.36	29.81	1334446
2015-12-18	29.79	30.10	29.30	29.30	2305198
2015-12-21	29.62	29.93	29.62	29.90	1221524
2015-12-22	29.80	30.37	29.75	30.23	1428456
2015-12-23	30.48	30.50	30.10	30.17	614582
2015-12-24	30.09	30.48	29.94	30.25	296680
2015-12-28	30.22	30.24	30.01	30.20	344734
2015-12-29	30.30	30.56	30.22	30.52	536734
2015-12-30	30.47	30.66	30.29	30.56	909350
2015-12-31	30.53	30.96	30.35	30.80	1042886
2016-01-04	30.15	30.20	29.68	29.93	1069640
2016-01-05	30.02	30.42	30.02	30.25	1346858
2016-01-06	30.05	30.43	29.93	30.30	1521218
2016-01-07	29.76	29.95	29.41	29.43	1056466
2016-01-08	29.75	29.96	29.20	29.25	841452
2016-01-11	29.61	29.85	29.34	29.73	723326
2016-01-12	29.73	29.99	29.38	29.95	2171424
2016-01-13	29.94	30.25	29.75	29.80	1132520
2016-01-14	29.82	29.85	29.12	29.36	999108
2016-01-15	28.71	29.00	28.03	28.12	1832818
2016-01-19	28.31	28.46	28.14	28.30	2152918
2016-01-20	27.66	27.74	27.08	27.29	1765866
2016-01-21	27.39	27.39	26.57	27.15	2604102
2016-01-22	27.80	27.80	27.22	27.43	1868628
2016-01-25	27.38	28.06	27.31	27.76	1233904
2016-01-26	27.80	28.32	27.67	28.23	1098874
2016-01-27	28.21	28.98	28.18	28.80	2760128
2016-01-28	28.57	29.09	28.44	28.86	1863220
2016-01-29	29.19	30.22	29.14	30.17	2407494
2016-02-01	29.85	30.24	29.71	29.97	1330714
2016-02-02	29.41	29.77	29.28	29.34	1716144
2016-02-03	29.30	29.37	28.78	29.10	1589818
2016-02-04	29.23	29.92	29.01	29.45	865716
2016-02-05	29.47	29.61	28.97	29.09	579546
2016-02-08	28.55	28.57	28.04	28.41	1506176
2016-02-09	28.13	28.61	28.09	28.51	1187744
2016-02-10	28.44	28.80	28.19	28.53	1154170
2016-02-11	27.48	27.61	26.85	26.98	4194474
2016-02-12	27.36	27.64	26.91	27.62	2454390
2016-02-16	27.94	28.23	27.24	27.32	1743088
2016-02-17	27.47	28.17	27.29	27.90	2030614
2016-02-18	27.90	27.97	27.48	27.68	1309454
2016-02-19	27.46	27.60	27.30	27.35	1047984
2016-02-22	27.86	27.86	27.32	27.66	1691644
2016-02-23	27.18	27.33	26.38	26.39	1894720
2016-02-24	25.87	26.20	25.56	26.17	2522180
2016-02-25	26.04	26.20	25.75	25.89	911876
2016-02-26	26.49	26.79	26.27	26.29	1177184
2016-02-29	26.88	26.92	26.37	26.41	1848380
2016-03-01	26.68	27.95	26.57	27.85	2922754
2016-03-02	28.13	28.46	28.04	28.40	1203656
2016-03-03	28.59	28.61	27.75	28.31	2265986
2016-03-04	28.39	28.76	28.23	28.58	813756
2016-03-07	28.41	28.63	28.06	28.39	471368
2016-03-08	28.27	28.33	27.88	28.00	1025840
2016-03-09	28.14	28.49	27.96	28.17	1480668
2016-03-10	28.34	28.79	27.99	28.13	2316928
2016-03-11	28.55	28.77	28.25	28.77	1469884
2016-03-14	28.75	28.75	28.47	28.60	770520
2016-03-15	28.44	28.47	28.06	28.21	1439950
2016-03-16	28.21	28.89	28.08	28.86	1291212
2016-03-17	28.47	28.99	28.16	28.92	1062070
2016-03-18	29.10	29.38	28.78	29.34	1975532
2016-03-21	29.36	29.95	29.36	29.82	1530702
2016-03-22	29.61	29.67	29.34	29.53	653740
2016-03-23	29.44	29.46	29.06	29.41	1089644
2016-03-24	29.25	29.37	29.00	29.27	930524
2016-03-28	29.39	29.42	29.11	29.21	552834
2016-03-29	29.18	29.66	29.16	29.58	1654024
2016-03-30	29.75	30.55	29.68	30.43	2385444
2016-03-31	30.43	30.98	30.19	30.82	2894134
2016-04-01	30.47	30.83	30.00	30.77	1111190
2016-04-04	30.75	31.14	30.64	30.75	995830
2016-04-05	30.20	30.67	30.12	30.35	3056960
2016-04-06	30.30	30.40	30.03	30.37	1054658
2016-04-07	30.08	30.31	30.01	30.08	1141162
2016-04-08	30.40	30.40	29.97	30.07	1183646
2016-04-11	30.32	30.56	30.05	30.06	1377342
2016-04-12	30.14	30.51	29.90	30.50	1518964
2016-04-13	30.90	31.32	30.74	31.13	1246482
2016-04-14	31.13	31.39	31.10	31.36	822202
2016-04-15	31.27	31.58	31.25	31.50	1114890
2016-04-18	31.29	31.73	30.92	31.63	1049432
2016-04-19	31.69	31.91	31.49	31.70	949040
2016-04-20	31.67	31.75	31.54	31.69	667998
2016-04-21	31.74	31.74	31.28	31.32	1254456
2016-04-22	31.22	31.67	31.09	31.47	923154
2016-04-25	31.38	31.40	31.10	31.34	612198
2016-04-26	31.68	31.88	31.48	31.56	1403542
2016-04-27	31.74	32.00	31.71	31.74	1263302
2016-04-28	31.33	31.62	31.31	31.42	1343394
2016-04-29	31.72	31.79	31.27	31.44	2007204
2016-05-02	31.28	31.81	31.28	31.54	1040532
2016-05-03	31.37	31.55	30.97	31.34	1261856
2016-05-04	31.21	31.45	31.13	31.37	1038746
2016-05-05	31.48	31.91	31.35	31.76	1085726
2016-05-06	31.25	31.83	31.25	31.75	1010262
2016-05-09	31.91	32.28	31.84	32.04	753598
2016-05-10	32.02	32.49	31.95	32.17	1289892
2016-05-11	32.17	32.21	31.83	32.09	1218160
2016-05-12	32.28	32.38	32.05	32.19	917146
2016-05-13	32.17	32.21	31.55	31.61	705828
2016-05-16	32.20	32.50	32.18	32.25	878378
2016-05-17	32.08	32.35	31.64	31.70	1401162
2016-05-18	31.61	32.24	31.61	31.89	2248120
2016-05-19	31.55	31.64	30.84	31.09	2364910
2016-05-20	31.28	31.72	31.19	31.58	779158
2016-05-23	31.49	31.65	31.10	31.61	988730
2016-05-24	31.63	31.95	31.61	31.75	895196
2016-05-25	32.20	32.49	32.11	32.27	1089174
2016-05-26	32.50	32.50	32.12	32.24	1821884
2016-05-27	32.41	32.50	32.21	32.42	2462466
2016-05-31	32.50	32.50	32.03	32.18	995512
2016-06-01	32.01	32.46	31.71	32.41	1208184
2016-06-02	32.25	32.79	32.25	32.79	1384302
2016-06-03	32.54	32.73	32.28	32.67	800484
2016-06-06	32.63	32.97	32.57	32.78	655600
2016-06-07	32.88	33.29	32.75	33.15	1236524
2016-06-08	32.91	33.27	32.91	32.99	1221950
2016-06-09	32.67	32.83	32.43	32.74	913486
2016-06-10	32.41	32.60	32.31	32.32	1636340
2016-06-13	32.07	32.16	31.82	31.87	951402
2016-06-14	31.90	32.23	31.82	31.87	785026
2016-06-15	32.33	32.91	32.20	32.77	1394126
2016-06-16	32.24	32.87	32.24	32.75	1415882
2016-06-17	32.79	32.79	32.41	32.42	1601966
2016-06-20	32.92	33.16	32.56	32.94	2320896
2016-06-21	32.78	33.17	32.75	33.07	1452752
2016-06-22	33.09	33.28	32.82	33.07	1286108
2016-06-23	33.50	33.57	33.23	33.36	674476
2016-06-24	32.36	33.07	32.06	32.67	1590390
2016-06-27	32.12	32.34	31.67	31.84	1778374
2016-06-28	32.56	32.56	32.16	32.45	1294436
2016-06-29	32.88	33.09	32.63	32.69	1360508
2016-06-30	32.79	33.18	32.58	33.18	1471466
2016-07-01	33.11	33.39	32.79	33.29	1447998
2016-07-05	33.00	33.21	32.69	33.01	840604
2016-07-06	32.84	32.84	32.56	32.78	866250
2016-07-07	32.88	33.35	32.88	33.09	1010764
2016-07-08	33.40	33.79	33.38	33.67	1144694
2016-07-11	33.86	34.11	33.71	34.02	963154
2016-07-12	33.89	34.18	33.85	33.90	1836590
2016-07-13	33.98	34.02	33.56	33.71	668488
2016-07-14	34.09	34.22	34.00	34.07	527690
2016-07-15	34.57	34.63	34.18	34.26	894152
2016-07-18	34.22	34.46	34.14	34.36	681920
2016-07-19	34.36	34.38	34.14	34.31	701226
2016-07-20	34.48	34.49	34.33	34.45	789024
2016-07-21	34.36	34.63	34.31	34.53	665290
2016-07-22	34.57	34.73	34.51	34.72	687930
2016-07-25	34.59	34.85	34.41	34.49	935754
2016-07-26	34.36	34.52	34.28	34.36	982928
2016-07-27	34.43	34.80	34.36	34.59	1173786
2016-07-28	34.64	34.83	34.44	34.52	1041816
2016-07-29	34.67	35.00	34.54	34.64	959518
2016-08-01	34.65	34.95	34.58	34.66	1159450
2016-08-02	34.92	34.92	34.33	34.65	1517860
2016-08-03	34.59	34.59	34.31	34.54	944210
2016-08-04	34.59	34.81	34.51	34.62	787160
2016-08-05	34.86	34.99	34.74	34.83	1952448
2016-08-08	34.89	34.91	34.74	34.80	2071836
2016-08-09	34.85	34.93	34.82	34.86	1269728
2016-08-10	34.50	34.57	34.06	34.29	1644918
2016-08-11	34.24	34.80	34.13	34.73	1262156
2016-08-12	34.53	34.96	34.48	34.95	930154
2016-08-15	35.00	35.37	34.92	35.33	767772
2016-08-16	35.18	35.51	35.15	35.49	1643274
2016-08-17	35.49	35.59	35.28	35.45	750246
2016-08-18	35.52	35.87	35.47	35.60	1120522
2016-08-19	35.42	35.49	35.11	35.41	823032
2016-08-22	35.20	35.45	35.13	35.30	470776
2016-08-23	35.35	35.52	35.35	35.45	816678
2016-08-24	35.68	35.83	35.50	35.79	822150
2016-08-25	35.73	35.77	35.41	35.77	691392
2016-08-26	35.69	35.92	35.46	35.53	963596
2016-08-29	35.36	35.60	35.26	35.47	1315060
2016-08-30	35.76	36.12	35.76	35.87	2019614
2016-08-31	36.08	36.25	35.83	35.83	2348790
2016-09-01	36.03	36.38	35.92	36.29	1873578
2016-09-02	36.61	36.98	36.31	36.43	1870678
2016-09-06	36.74	37.02	36.51	37.02	1891472
2016-09-07	36.75	37.01	36.75	36.93	1379844
2016-09-08	36.78	36.96	36.74	36.78	1032016
2016-09-09	36.56	36.69	36.21	36.21	1167164
2016-09-12	36.03	36.34	35.84	36.17	1347670
2016-09-13	35.87	35.87	35.27	35.41	1540924
2016-09-14	35.51	35.93	35.25	35.33	1494652
2016-09-15	35.19	35.69	35.19	35.59	1033308
2016-09-16	36.01	36.01	35.51	35.53	1399968
2016-09-19	35.69	35.80	35.53	35.79	1050584
2016-09-20	35.98	36.01	35.61	35.93	1563290
2016-09-21	36.10	36.63	36.03	36.62	1831662
2016-09-22	36.64	36.97	36.42	36.43	860536
2016-09-23	36.42	36.58	36.27	36.27	1168894
2016-09-26	36.11	36.61	36.05	36.32	1221348
2016-09-27	36.42	36.57	36.27	36.55	479080
2016-09-28	36.62	36.66	35.85	36.13	1285736
2016-09-29	35.93	36.11	35.52	35.62	1020480
2016-09-30	35.81	36.09	35.62	35.95	3255720
2016-10-03	35.99	36.24	35.95	36.19	866684
2016-10-04	36.37	36.76	36.32	36.57	1357416
2016-10-05	36.56	36.72	36.26	36.35	462672
2016-10-06	36.16	36.42	36.05	36.06	954304
2016-10-07	36.27	36.27	35.94	36.19	394586
2016-10-10	36.36	36.53	36.17	36.18	550966
2016-10-11	35.93	36.24	35.85	35.99	474346
2016-10-12	35.83	36.10	35.75	36.00	532214
2016-10-13	35.57	35.83	35.42	35.76	1300754
2016-10-14	35.80	36.09	35.66	36.06	783252
2016-10-17	35.44	35.75	35.31	35.66	1885004
2016-10-18	36.25	36.50	36.06	36.42	1134918
2016-10-19	36.27	36.42	36.20	36.36	1202370
2016-10-20	36.06	36.45	36.03	36.37	709234
2016-10-21	36.25	36.70	36.25	36.30	1144096
2016-10-24	36.39	36.45	36.15	36.21	2252396
2016-10-25	36.19	36.19	35.12	35.17	1241680
2016-10-26	35.08	35.08	34.73	34.78	1561832
2016-10-27	35.12	35.73	35.04	35.30	1254930
2016-10-28	35.62	35.76	35.10	35.29	600380
2016-10-31	35.31	35.42	35.16	35.39	606922
2016-11-01	35.41	35.80	34.88	34.97	1351896
2016-11-02	34.99	35.06	34.71	35.01	810146
2016-11-03	34.96	35.10	34.36	34.69	2199370
2016-11-04	34.50	34.91	34.50	34.61	680606
2016-11-07	35.00	35.20	34.64	34.86	901286
2016-11-08	34.82	34.89	34.37	34.42	1266214
2016-11-09	35.04	35.31	34.87	35.08	1622560
2016-11-10	35.30	35.65	34.76	34.83	1499172
2016-11-11	34.72	34.72	34.33	34.60	963568
2016-11-14	34.64	34.64	33.95	33.98	2039984
2016-11-15	33.94	34.03	33.64	33.75	2416762
2016-11-16	33.45	33.55	32.88	32.94	2251064
2016-11-17	33.01	33.01	32.34	32.43	2446688
2016-11-18	32.59	32.59	31.87	32.29	2107960
2016-11-21	31.99	32.12	31.16	31.25	3148312
2016-11-22	31.57	31.69	31.16	31.33	1890168
2016-11-23	31.18	31.54	31.11	31.43	1878494
2016-11-25	31.80	32.11	31.58	32.04	1835500
2016-11-28	31.70	31.73	31.40	31.43	3074156
2016-11-29	31.55	32.29	31.55	32.19	2512440
2016-11-30	32.65	32.97	32.24	32.26	3754434
2016-12-01	32.27	32.33	31.85	31.97	1755536
2016-12-02	31.92	31.95	31.44	31.53	1170212
2016-12-05	31.82	31.87	31.54	31.73	1728044
2016-12-06	31.95	32.52	31.73	32.51	1904650
2016-12-07	31.97	32.48	31.87	32.43	2404128
2016-12-08	32.57	32.82	32.26	32.27	2559094
2016-12-09	32.32	32.35	31.68	31.75	2584014
2016-12-12	31.62	31.79	31.32	31.65	957094
2016-12-13	31.78	32.05	31.61	31.82	1237628
2016-12-14	31.50	31.64	31.13	31.17	2047068
2016-12-15	31.50	31.59	31.06	31.08	1512762
2016-12-16	31.11	31.11	30.32	30.41	4409036
2016-12-19	30.37	30.43	29.89	30.01	2317520
2016-12-20	30.13	30.34	29.55	30.21	2761476
2016-12-21	30.22	30.36	30.17	30.30	1263848
2016-12-22	30.15	30.43	30.15	30.43	1139430
2016-12-23	30.53	30.65	30.32	30.49	1071628
2016-12-27	30.47	30.53	30.32	30.52	1459780
2016-12-28	30.49	30.50	30.28	30.31	1187840
2016-12-29	30.58	30.64	30.37	30.42	1330706
2016-12-30	30.52	30.70	30.34	30.34	1607268
2017-01-03	30.33	30.43	29.50	29.59	3046580
2017-01-04	29.72	29.94	29.56	29.60	2271642
2017-01-05	29.70	30.50	29.61	30.45	3102432
2017-01-06	30.41	30.55	30.27	30.34	1792196
2017-01-09	30.20	30.55	30.18	30.37	1927362
2017-01-10	30.90	31.14	30.78	30.95	1578048
2017-01-11	31.35	32.10	31.25	31.99	3323688
2017-01-12	32.03	32.29	31.84	32.06	2530770
2017-01-13	32.05	32.20	31.69	32.06	2249134
2017-01-17	32.13	32.61	32.12	32.45	2360224
2017-01-18	32.50	32.62	32.05	32.16	1143992
2017-01-19	32.24	32.24	31.71	32.03	1894182
2017-01-20	32.08	32.31	31.86	32.11	1136076
2017-01-23	32.13	32.35	32.10	32.17	1458860
2017-01-24	32.91	33.44	32.61	33.32	3475914
2017-01-25	33.59	34.74	33.59	34.70	2964122
2017-01-26	34.56	34.90	34.52	34.87	2223504
2017-01-27	34.66	34.82	34.49	34.80	1238232
2017-01-30	34.28	34.49	34.04	34.18	915578
2017-01-31	34.16	34.67	34.08	34.47	1274886
2017-02-01	34.94	35.27	34.54	35.09	2424338
2017-02-02	35.11	35.15	34.88	35.08	1616862
2017-02-03	35.43	35.69	35.24	35.66	1240124
2017-02-06	35.49	35.80	35.28	35.74	1287654
2017-02-07	35.47	35.82	35.45	35.72	987802
2017-02-08	35.47	35.85	35.31	35.77	992686
2017-02-09	35.71	35.74	35.37	35.54	1090542
2017-02-10	35.50	35.66	35.34	35.65	576176
2017-02-13	35.73	35.94	35.52	35.65	1571798
2017-02-14	35.69	35.75	35.54	35.70	2622326
2017-02-15	35.73	35.97	35.66	35.79	2696850
2017-02-16	34.85	35.46	34.45	35.30	4484440
2017-02-17	36.00	36.10	35.12	35.20	2977934
2017-02-21	35.57	36.66	35.57	36.31	2502096
2017-02-22	36.03	36.25	35.93	36.11	925766
2017-02-23	35.95	36.06	35.67	36.06	661898
2017-02-24	35.66	35.84	35.54	35.76	762058
2017-02-27	35.77	35.91	35.58	35.75	734278
2017-02-28	35.57	35.86	35.52	35.85	1082118
2017-03-01	36.02	36.57	35.81	36.47	1990004
2017-03-02	36.34	36.34	35.76	35.86	1434222
2017-03-03	36.02	36.02	35.59	35.81	629998
2017-03-06	35.83	35.83	35.48	35.63	524086
2017-03-07	35.57	35.69	35.37	35.53	1161718
2017-03-08	35.77	35.77	35.44	35.47	1006380
2017-03-09	35.62	35.75	35.43	35.72	1097462
2017-03-10	35.65	35.81	35.51	35.68	760360
2017-03-13	36.47	36.51	36.07	36.38	1693692
2017-03-14	36.11	36.37	36.07	36.14	1202300
2017-03-15	36.35	36.48	36.18	36.33	2167714
2017-03-16	36.55	37.00	36.37	36.81	1849852
2017-03-17	36.75	36.81	36.44	36.48	952332
2017-03-20	36.57	37.20	36.51	37.11	1646714
2017-03-21	37.36	37.50	36.01	36.14	2213534
2017-03-22	36.27	36.56	36.22	36.34	2035030
2017-03-23	36.28	36.80	36.28	36.50	2274656
2017-03-24	36.49	36.50	36.03	36.43	1400670
2017-03-27	36.08	37.47	36.02	37.26	2706874
2017-03-28	37.01	37.12	36.75	37.02	778484
2017-03-29	37.02	37.17	36.66	36.91	895266
2017-03-30	37.18	37.45	37.02	37.18	2057912
2017-03-31	37.02	37.68	36.87	37.61	2126898
2017-04-03	37.60	38.09	37.52	37.91	2715698
2017-04-04	37.91	38.11	37.82	38.01	1403768
2017-04-05	37.93	37.98	37.81	37.86	1314284
2017-04-06	37.75	38.06	37.75	38.01	1089684
2017-04-07	37.95	38.34	37.89	38.26	980494
2017-04-10	38.25	38.34	37.97	38.28	1518600
2017-04-11	38.29	38.46	38.21	38.43	1170896
2017-04-12	38.46	38.67	38.28	38.58	1145268
2017-04-13	38.58	38.71	38.50	38.61	1200498
2017-04-17	38.99	39.00	38.66	38.95	829632
2017-04-18	38.83	39.08	38.68	39.03	1423042
2017-04-19	39.20	39.20	38.86	39.03	1488246
2017-04-20	39.35	39.35	38.71	38.73	1818006
2017-04-21	39.38	39.55	38.63	38.65	1640776
2017-04-24	39.95	40.09	39.75	39.98	2317598
2017-04-25	40.06	40.34	39.98	40.23	2103368
2017-04-26	40.61	40.85	40.35	40.48	3256386
2017-04-27	40.51	40.63	40.00	40.03	1932362
2017-04-28	39.97	40.17	39.79	39.81	1860642
2017-05-01	40.11	40.18	39.65	40.13	1570158
2017-05-02	40.15	40.79	40.13	40.70	2155132
2017-05-03	40.52	40.76	40.38	40.70	1229402
2017-05-04	40.60	40.90	40.41	40.80	1731388
2017-05-05	40.77	41.28	40.55	41.25	1409016
2017-05-08	41.15	41.28	40.89	41.26	1686458
2017-05-09	41.15	41.53	40.92	41.51	1905082
2017-05-10	41.41	41.95	41.41	41.82	1034466
2017-05-11	41.75	41.91	41.65	41.89	1605158
2017-05-12	41.89	42.26	41.76	42.20	887286
2017-05-15	42.22	42.67	42.20	42.66	777738
2017-05-16	42.83	43.05	42.63	42.83	1455456
2017-05-17	42.68	42.96	42.15	42.22	1247744
2017-05-18	42.09	42.48	41.32	42.40	1432886
2017-05-19	42.40	42.45	41.96	42.36	1462270
2017-05-22	42.25	42.48	42.09	42.43	1366654
2017-05-23	42.42	42.42	41.75	41.94	1414682
2017-05-24	42.00	42.28	41.93	42.26	958322
2017-05-25	42.76	43.60	42.54	43.35	2005820
2017-05-26	43.50	43.50	43.15	43.27	1166640
2017-05-30	43.27	43.49	43.20	43.43	658264
2017-05-31	43.69	43.93	43.61	43.90	1380584
2017-06-01	43.90	44.07	43.64	43.90	1130770
2017-06-02	43.90	44.17	43.69	43.81	833944
2017-06-05	43.93	43.93	43.53	43.63	1246806
2017-06-06	43.70	44.16	43.51	44.13	771026
2017-06-07	44.16	44.48	44.01	44.29	1437294
2017-06-08	44.24	44.58	43.96	44.10	953124
2017-06-09	44.25	44.62	44.15	44.39	1468604
2017-06-12	44.32	44.39	43.32	43.81	1214602
2017-06-13	44.04	44.71	44.04	44.55	2353426
2017-06-14	44.46	44.92	44.33	44.66	2749368
2017-06-15	44.45	44.57	44.10	44.36	913470
2017-06-16	44.35	44.63	44.17	44.31	3398734
2017-06-19	44.70	44.74	44.37	44.54	1385968
2017-06-20	44.50	44.64	44.33	44.52	847406
2017-06-21	44.78	44.78	43.83	44.08	3118896
2017-06-22	44.44	44.44	43.83	43.85	2281040
2017-06-23	43.83	43.97	43.51	43.68	2345476
2017-06-26	43.97	44.04	43.58	43.75	1347924
2017-06-27	43.75	43.87	43.29	43.45	1744576
2017-06-28	43.53	44.13	43.47	44.08	1531692
2017-06-29	44.18	44.19	42.95	43.04	1358804
2017-06-30	43.35	43.62	42.78	43.49	1999322
2017-07-03	43.78	44.09	43.56	43.96	1126098
2017-07-05	43.77	44.16	43.55	44.02	1236386
2017-07-06	43.93	44.13	43.58	43.63	1210222
2017-07-07	43.94	44.12	43.68	44.00	875772
2017-07-10	44.12	44.39	44.07	44.18	849666
2017-07-11	44.25	44.38	43.81	44.21	1315982
2017-07-12	44.44	45.07	44.36	44.93	910968
2017-07-13	44.90	45.15	44.79	45.09	671140
2017-07-14	45.02	45.56	44.94	45.42	1227418
2017-07-17	45.43	45.50	45.21	45.30	687356
2017-07-18	45.15	45.54	45.11	45.39	672130
2017-07-19	45.62	45.79	45.33	45.77	1061512
2017-07-20	45.89	46.08	45.68	46.01	1184718
2017-07-21	45.86	45.97	45.53	45.80	580042
2017-07-24	46.23	47.08	46.01	47.03	1433724
2017-07-25	46.98	47.43	46.64	47.43	1349904
2017-07-26	47.45	48.16	47.44	48.16	1375100
2017-07-27	48.35	48.60	47.88	48.15	1123122
2017-07-28	48.25	48.49	48.00	48.42	670364
2017-07-31	48.39	48.46	48.23	48.39	808468
2017-08-01	48.67	49.89	48.59	49.50	2124016
2017-08-02	49.29	49.67	49.06	49.60	1217278
2017-08-03	49.41	49.52	49.12	49.15	955970
2017-08-04	49.19	49.37	48.59	48.71	2013360
2017-08-07	48.79	48.79	48.54	48.69	1188314
2017-08-08	48.69	48.72	48.04	48.14	1440824
2017-08-09	48.00	48.63	47.64	48.55	1235166
2017-08-10	48.19	48.32	47.21	47.24	1396716
2017-08-11	47.23	47.31	46.42	46.80	2599598
2017-08-14	47.31	47.92	47.18	47.62	1042154
2017-08-15	47.75	47.89	47.67	47.82	1130148
2017-08-16	48.00	48.25	47.93	48.09	1220652
2017-08-17	47.96	47.96	47.06	47.12	862198
2017-08-18	47.19	47.37	47.12	47.17	846230
2017-08-21	47.20	47.87	47.05	47.70	1612454
2017-08-22	47.79	48.14	47.61	47.96	962580
2017-08-23	48.00	48.21	47.79	47.86	606978
2017-08-24	48.03	48.25	47.94	48.04	587928
2017-08-25	48.21	48.21	47.93	47.95	778400
2017-08-28	48.13	48.23	47.87	47.96	634944
2017-08-29	47.40	47.91	47.40	47.79	1016764
2017-08-30	47.97	48.20	47.79	48.08	1144418
2017-08-31	47.75	48.89	47.75	48.72	1672136
2017-09-01	48.76	48.99	48.47	48.71	737454
2017-09-05	48.28	48.42	46.76	47.05	1547844
2017-09-06	47.58	48.14	47.35	47.86	763746
2017-09-07	48.11	48.58	48.06	48.40	846656
2017-09-08	48.35	48.98	48.34	48.72	672612
2017-09-11	49.19	49.50	48.93	49.48	625250
2017-09-12	49.64	50.02	49.36	49.65	1212172
2017-09-13	49.69	50.13	49.64	49.71	857712
2017-09-14	49.51	49.64	49.10	49.33	659210
2017-09-15	49.47	49.66	49.39	49.66	754270
2017-09-18	49.85	50.00	49.58	49.95	939288
2017-09-19	49.94	50.10	49.59	49.98	1690410
2017-09-20	49.97	50.01	48.86	49.11	1171046
2017-09-21	49.07	49.22	48.83	48.92	920148
2017-09-22	48.66	48.89	48.50	48.62	735790
2017-09-25	48.07	48.07	46.72	47.05	2076380
2017-09-26	47.04	47.44	46.83	47.29	941272
2017-09-27	46.93	46.94	46.04	46.75	1496212
2017-09-28	46.80	47.71	46.76	47.67	1432582
2017-09-29	47.86	48.20	47.61	48.19	1163282
2017-10-02	48.07	48.08	47.19	47.31	1328498
2017-10-03	47.35	47.51	47.02	47.22	1121278
2017-10-04	47.34	47.40	46.80	46.91	594052
2017-10-05	47.03	47.11	46.70	46.72	1377914
2017-10-06	46.76	46.89	46.44	46.70	1016408
2017-10-09	46.78	46.78	46.23	46.50	17911422
2017-10-10	46.70	47.00	46.57	46.80	1705050
2017-10-11	46.75	47.09	46.65	46.70	804898
2017-10-12	47.29	47.62	47.19	47.36	815656
2017-10-13	47.88	49.43	47.88	49.33	2076904
2017-10-16	49.33	49.65	48.01	48.27	1696852
2017-10-17	48.13	48.34	47.25	47.30	1793214
2017-10-18	48.06	48.20	47.44	47.64	1939986
2017-10-19	47.34	47.83	46.89	47.78	1066860
2017-10-20	47.91	48.17	47.62	48.00	1119762
2017-10-23	48.15	48.25	47.33	47.33	1252096
2017-10-24	47.73	47.73	47.25	47.36	1961302
2017-10-25	46.24	46.74	44.54	44.72	3712220
2017-10-26	46.26	46.43	44.60	45.10	2204594
2017-10-27	45.19	46.00	45.19	45.97	2867180
2017-10-30	46.14	46.42	45.33	45.34	1846276
2017-10-31	45.84	46.50	45.78	46.15	1573888
2017-11-01	46.51	47.22	46.33	46.65	1267078
2017-11-02	46.62	47.59	46.40	47.48	1240632
2017-11-03	47.49	47.56	46.85	47.11	566308
2017-11-06	47.08	47.95	47.08	47.74	748310
2017-11-07	47.49	47.49	46.93	47.32	1075184
2017-11-08	47.66	48.06	47.39	47.80	1093628
2017-11-09	47.48	47.99	47.14	47.34	738034
2017-11-10	47.35	47.65	46.91	47.01	786462
2017-11-13	46.65	46.87	46.21	46.81	692714
2017-11-14	46.59	46.69	46.21	46.48	844260
2017-11-15	46.39	47.10	46.27	46.96	978632
2017-11-16	47.48	47.48	46.70	47.27	765694
2017-11-17	47.51	48.67	47.49	48.50	888066
2017-11-20	48.28	48.31	47.72	48.26	1105232
2017-11-21	48.58	48.85	48.27	48.34	657960
2017-11-22	48.55	49.10	48.55	48.96	901780
2017-11-24	49.15	49.29	48.67	49.22	371570
2017-11-27	49.08	49.18	48.60	48.89	771030
2017-11-28	49.00	49.19	48.67	49.03	817450
2017-11-29	49.12	49.41	48.62	48.93	622806
2017-11-30	48.87	49.00	48.11	48.55	945076
2017-12-01	48.46	48.46	47.52	48.01	1275738
2017-12-04	48.16	48.20	47.04	47.11	1670832
2017-12-05	47.48	47.49	46.91	47.10	694270
2017-12-06	47.00	47.39	46.35	47.30	991776
2017-12-07	47.15	47.72	47.12	47.50	792698
2017-12-08	48.20	48.24	47.57	47.80	531184
2017-12-11	47.65	48.54	47.40	48.49	1417792
2017-12-12	47.67	48.72	47.18	48.71	2895630
2017-12-13	48.64	48.64	47.67	48.07	1190392
2017-12-14	48.33	49.19	48.33	48.76	1227556
2017-12-15	49.15	49.35	48.89	49.31	1172608
2017-12-18	49.26	49.73	49.10	49.26	694146
2017-12-19	49.47	50.24	49.34	49.81	1090998
2017-12-20	49.96	50.25	49.54	50.06	1049256
2017-12-21	50.02	50.17	49.70	50.07	1216878
2017-12-22	50.25	50.63	50.04	50.42	667324
2017-12-26	50.11	50.38	49.90	50.27	476220
2017-12-27	49.87	50.15	49.68	50.14	1203696
2017-12-28	50.49	50.54	50.09	50.52	569716
2017-12-29	50.63	50.99	50.56	50.84	793882
2018-01-02	51.34	51.39	50.76	51.17	813430
2018-01-03	51.00	51.00	50.36	50.67	1026324
2018-01-04	50.90	51.15	50.53	50.56	822194
2018-01-05	50.75	50.91	50.16	50.31	1897836
2018-01-08	50.49	50.64	50.14	50.24	871478
2018-01-09	50.40	51.06	50.37	50.99	1639208
2018-01-10	50.80	51.20	50.40	50.51	832948
2018-01-11	50.67	50.77	50.42	50.68	860054
2018-01-12	50.62	51.30	50.48	51.22	868778
2018-01-16	51.75	52.30	51.51	51.87	1749234
2018-01-17	51.99	52.57	51.71	52.51	1911592
2018-01-18	52.69	53.29	52.40	52.46	1359424
2018-01-19	52.60	53.74	52.50	53.66	1183252
2018-01-22	53.85	54.21	52.90	53.02	2591744
2018-01-23	52.94	53.73	52.58	53.73	1233070
2018-01-24	54.14	54.24	53.08	53.19	1105262
2018-01-25	53.41	53.62	53.02	53.16	1653914
2018-01-26	53.35	54.62	53.20	54.50	1111734
2018-01-29	54.60	54.84	53.89	54.24	1410676
2018-01-30	54.06	54.43	53.54	53.56	844906
2018-01-31	54.10	55.39	54.10	54.30	1969264
2018-02-01	54.06	55.08	53.94	55.08	1386056
2018-02-02	53.20	53.20	51.53	51.60	2174836
2018-02-05	51.50	51.50	50.07	50.15	2253888
2018-02-06	50.00	50.62	49.55	50.38	3226036
2018-02-07	50.18	50.86	49.53	50.50	1566492
2018-02-08	50.61	50.85	48.75	48.77	1573922
2018-02-09	49.22	49.83	48.14	49.63	1381530
2018-02-12	50.00	51.12	49.76	50.72	1098450
2018-02-13	50.59	50.91	50.23	50.68	739550
2018-02-14	50.60	51.28	50.13	51.11	1086904
2018-02-15	51.22	51.22	50.32	50.63	1135854
2018-02-16	50.32	50.62	50.00	50.38	873274
2018-02-20	49.96	50.06	49.37	49.76	978028
2018-02-21	49.66	49.68	48.75	48.79	1306272
2018-02-22	48.92	49.07	48.42	48.85	1214256
2018-02-23	49.37	49.75	48.97	49.67	1202912
2018-02-26	50.13	50.58	49.96	50.04	1302806
2018-02-27	49.89	49.90	49.28	49.28	803090
2018-02-28	49.32	49.47	48.59	48.59	852066
2018-03-01	48.62	49.05	48.22	48.84	1208024
2018-03-02	48.36	49.32	48.33	49.21	930216
2018-03-05	48.97	48.97	48.22	48.59	1443522
2018-03-06	48.56	48.83	48.28	48.68	1063850
2018-03-07	48.45	48.45	47.67	47.75	1957056
2018-03-08	47.90	48.07	47.53	47.79	1917252
2018-03-09	48.16	48.28	47.85	48.20	1617946
2018-03-12	48.40	48.99	48.23	48.73	789208
2018-03-13	48.80	49.44	48.80	48.89	1444642
2018-03-14	49.07	49.44	48.67	49.26	1275906
2018-03-15	49.49	50.06	49.37	49.93	1185246
2018-03-16	49.70	49.70	48.81	48.98	1669006
2018-03-19	48.75	48.92	48.42	48.83	1145384
2018-03-20	48.78	48.78	48.28	48.51	972064
2018-03-21	48.72	49.18	48.72	48.80	906786
2018-03-22	48.77	49.63	48.42	48.44	1842008
2018-03-23	48.68	48.99	48.00	48.01	1156106
2018-03-26	49.18	49.50	48.76	48.89	1832526
2018-03-27	48.98	49.24	48.41	48.50	2094838
2018-03-28	48.50	48.99	48.30	48.42	1782704
2018-03-29	48.69	49.72	48.65	49.39	1266496
2018-04-02	50.07	50.42	49.33	49.37	1842556
2018-04-03	49.58	49.74	49.11	49.30	1786650
2018-04-04	48.63	49.74	48.43	49.54	3186586
2018-04-05	50.00	50.53	49.90	50.31	2612980
2018-04-06	50.28	50.57	49.33	49.36	1356532
2018-04-09	49.82	50.14	49.28	49.36	2626084
2018-04-10	49.59	49.71	48.80	48.98	2132206
2018-04-11	48.88	49.27	48.66	49.10	1240108
2018-04-12	49.30	49.65	48.99	49.02	1355070
2018-04-13	49.35	49.43	48.53	48.62	1785550
2018-04-16	48.85	48.97	48.67	48.77	1950048
2018-04-17	49.06	49.48	48.70	49.41	1629574
2018-04-18	49.40	49.49	48.91	49.14	1220404
2018-04-19	49.20	49.26	48.96	49.15	1916058
2018-04-20	49.49	49.57	48.44	49.26	1547604
2018-04-23	49.07	49.33	48.28	48.47	1027374
2018-04-24	48.78	48.78	47.43	47.90	1772520
2018-04-25	47.68	47.68	46.74	47.02	1354220
2018-04-26	47.40	47.66	47.13	47.45	900474
2018-04-27	47.57	47.87	47.45	47.56	1457724
2018-04-30	48.00	48.37	47.60	47.91	943998
2018-05-01	47.74	48.08	47.57	47.99	849672
2018-05-02	48.38	48.82	48.21	48.48	1095188
2018-05-03	48.73	49.02	48.44	48.60	1006272
2018-05-04	48.48	48.60	48.22	48.27	1466176
2018-05-07	48.20	48.42	48.20	48.33	1632098
2018-05-08	48.24	48.25	47.28	47.35	3088844
2018-05-09	47.72	47.85	47.39	47.62	1869576
2018-05-10	47.92	48.52	47.84	48.26	3654674
2018-05-11	48.76	49.93	48.76	49.77	2280420
2018-05-14	49.76	50.36	49.67	49.98	2969756
2018-05-15	49.65	49.85	49.16	49.75	2017968
2018-05-16	49.60	49.60	49.21	49.29	1112202
2018-05-17	49.25	49.68	48.91	48.96	1095746
2018-05-18	48.84	49.22	48.71	49.17	1326088
2018-05-21	48.91	49.00	48.50	48.56	1652608
2018-05-22	48.60	48.60	47.90	48.03	1856918
2018-05-23	47.63	47.80	47.06	47.80	1276414
2018-05-24	47.73	48.26	47.73	47.99	958822
2018-05-25	48.41	48.52	47.86	48.47	1131524
2018-05-29	48.56	48.87	48.12	48.41	2298878
2018-05-30	48.99	52.72	48.93	52.59	5050420
2018-05-31	52.50	53.32	51.33	52.92	3893418
2018-06-01	52.69	53.09	52.34	52.87	2015486
2018-06-04	51.50	51.80	51.06	51.37	2051762
2018-06-05	51.59	51.81	51.18	51.59	1051010
2018-06-06	51.73	52.54	51.53	52.48	696510
2018-06-07	52.40	52.50	51.87	52.28	731874
2018-06-08	51.84	51.92	50.89	51.39	1112300
2018-06-11	51.55	51.91	51.38	51.83	596252
2018-06-12	51.83	52.50	51.75	52.33	1254918
2018-06-13	51.65	51.85	50.93	51.15	1628664
2018-06-14	51.28	51.45	50.68	50.79	1028852
2018-06-15	50.76	51.06	50.50	50.98	1086168
2018-06-18	50.70	52.50	50.60	52.00	1632614
2018-06-19	51.51	51.89	50.95	51.72	740976
2018-06-20	52.15	52.67	51.62	52.59	1170618
2018-06-21	52.55	52.77	52.26	52.60	1046598
2018-06-22	52.95	53.55	52.90	53.39	803552
2018-06-25	53.00	53.21	52.29	52.83	988068
2018-06-26	52.82	53.04	52.45	52.81	795282
2018-06-27	53.01	53.45	52.56	52.59	1080976
2018-06-28	52.56	52.94	51.96	52.82	1052090
2018-06-29	52.89	53.29	52.28	52.51	1207234
2018-07-02	52.01	52.33	51.66	51.94	851868
2018-07-03	51.95	52.66	51.94	52.27	784716
2018-07-05	52.80	53.11	52.42	53.04	700844
2018-07-06	53.09	53.28	52.79	53.11	966772
2018-07-09	53.33	53.72	53.13	53.69	566264
2018-07-10	53.81	54.44	53.57	54.38	1402712
2018-07-11	54.16	54.84	54.09	54.79	1716328
2018-07-12	55.00	56.05	54.87	55.64	1404716
2018-07-13	55.51	55.60	55.14	55.27	588338
2018-07-16	55.06	55.65	54.69	55.34	803202
2018-07-17	55.35	55.70	54.81	55.45	756176
2018-07-18	55.45	55.61	55.15	55.49	555236
2018-07-19	55.27	55.46	55.08	55.09	806856
2018-07-20	55.13	55.99	55.00	55.73	1304968
2018-07-23	55.50	55.50	54.31	54.53	1254624
2018-07-24	54.79	54.95	54.05	54.37	923594
2018-07-25	54.49	54.74	53.91	54.73	1242960
2018-07-26	54.70	55.12	54.55	54.62	949904
2018-07-27	54.92	55.04	54.64	54.83	870004
2018-07-30	54.38	54.75	52.66	53.09	2347720
2018-07-31	52.00	52.50	51.57	51.67	6096160
2018-08-01	52.01	52.20	51.78	51.84	3502774
2018-08-02	51.62	52.11	51.32	52.10	2025204
2018-08-03	52.01	52.23	51.89	52.00	1296772
2018-08-06	51.84	52.04	51.39	51.58	1311928
2018-08-07	52.14	52.18	51.36	51.91	1580736
2018-08-08	52.03	52.40	51.95	52.32	1212204
2018-08-09	52.12	52.24	51.84	52.11	485256
2018-08-10	50.93	51.33	50.21	50.97	3424814
2018-08-13	50.55	50.81	50.10	50.14	1922434
2018-08-14	50.54	50.55	49.91	50.00	1584734
2018-08-15	49.85	49.95	49.34	49.58	1850316
2018-08-16	49.90	49.94	49.46	49.76	1446202
2018-08-17	49.72	50.12	49.71	50.00	533170
2018-08-20	50.39	50.72	50.20	50.35	817554
2018-08-21	50.47	50.94	50.46	50.48	1061398
2018-08-22	50.50	50.62	50.31	50.48	812748
2018-08-23	50.04	50.31	49.55	49.59	1208224
2018-08-24	49.90	50.08	49.64	50.07	726444
2018-08-27	50.15	50.76	50.11	50.71	860552
2018-08-28	50.81	50.85	50.27	50.55	461562
2018-08-29	50.29	50.75	50.20	50.71	1101462
2018-08-30	50.25	50.44	50.05	50.38	1016498
2018-08-31	50.20	50.73	50.08	50.64	919942
2018-09-04	49.85	49.94	49.35	49.81	1283578
2018-09-05	49.45	49.50	49.03	49.20	1165628
2018-09-06	49.24	49.34	49.03	49.14	1393656
2018-09-07	49.22	49.36	49.00	49.08	1150108
2018-09-10	48.83	49.04	48.27	48.41	1560282
2018-09-11	47.50	47.71	46.99	47.51	1560756
2018-09-12	48.00	48.00	47.53	47.70	1457472
2018-09-13	48.02	48.33	47.88	48.22	697928
2018-09-14	48.35	48.57	48.23	48.51	906134
2018-09-17	47.50	47.62	47.21	47.25	953242
2018-09-18	47.23	47.23	46.57	46.64	1531368
2018-09-19	46.59	47.05	46.29	46.94	3236248
2018-09-20	47.27	47.74	47.19	47.45	1972322
2018-09-21	46.95	47.37	46.59	46.85	2086964
2018-09-24	46.00	46.13	45.32	45.70	2770090
2018-09-25	46.21	46.34	45.85	46.17	2060904
2018-09-26	46.30	46.96	46.24	46.39	2075090
2018-09-27	46.43	47.00	46.43	46.70	1065498
2018-09-28	47.08	47.41	46.39	47.05	2110306
2018-10-01	47.50	47.66	46.68	46.81	1880914
2018-10-02	46.82	46.82	46.26	46.71	1546158
2018-10-03	46.74	46.91	45.84	45.96	1663108
2018-10-04	45.00	45.35	44.79	45.03	2393268
2018-10-05	45.09	45.14	44.18	44.27	1524524
2018-10-08	44.15	44.57	44.05	44.43	1296458
2018-10-09	44.20	44.44	43.87	43.92	1665232
2018-10-10	44.40	44.62	43.26	43.26	3085112
2018-10-11	43.36	44.03	42.72	43.09	2872506
2018-10-12	44.32	44.84	44.22	44.75	2440664
2018-10-15	44.91	45.47	44.64	44.98	1378514
2018-10-16	45.17	45.55	45.17	45.35	1142170
2018-10-17	44.95	44.95	43.73	44.07	1800670
2018-10-18	43.92	44.08	43.62	43.69	1227126
2018-10-19	44.27	44.47	43.66	43.78	1559858
2018-10-22	44.44	44.86	44.23	44.44	995028
2018-10-23	44.12	45.99	43.82	45.84	3143186
2018-10-24	45.67	45.75	44.83	44.89	1840068
2018-10-25	44.97	46.00	44.64	45.86	1780816
2018-10-26	45.23	45.84	45.00	45.49	858048
2018-10-29	44.73	44.87	43.72	43.94	1862262
2018-10-30	44.24	44.37	43.64	43.91	1168380
2018-10-31	44.04	44.81	44.04	44.46	2299252
2018-11-01	44.50	44.53	44.13	44.52	2634292
2018-11-02	45.26	46.03	45.09	45.63	3089448
2018-11-05	45.69	45.94	45.04	45.36	1088878
2018-11-06	45.06	45.73	45.03	45.46	903860
2018-11-07	45.94	46.30	45.68	46.14	1027256
2018-11-08	46.11	46.38	45.91	46.08	1078374
2018-11-09	45.76	46.31	45.53	46.03	1416102
2018-11-12	45.69	45.69	44.34	44.82	1708466
2018-11-13	45.22	46.11	45.20	46.07	2082534
2018-11-14	46.77	47.21	46.35	46.75	1765256
2018-11-15	46.68	47.59	46.68	47.56	1139966
2018-11-16	47.49	48.05	47.14	47.67	1110090
2018-11-19	47.70	48.19	47.55	48.02	1497718
2018-11-20	47.78	48.18	47.38	47.40	1652392
2018-11-21	48.12	48.50	47.77	48.13	1113126
2018-11-23	48.05	48.30	47.79	48.17	662002
2018-11-26	48.60	48.75	48.39	48.57	1242624
2018-11-27	48.68	49.04	48.56	48.62	1401042
2018-11-28	49.13	50.10	49.09	49.97	1640044
2018-11-29	50.57	51.25	50.38	50.88	1892316
2018-11-30	50.83	51.14	50.64	50.71	1542604
2018-12-03	50.74	50.74	49.98	50.09	1613508
2018-12-04	49.74	49.96	49.41	49.65	1810386
2018-12-06	49.57	51.01	49.37	50.93	2806516
2018-12-07	50.34	50.61	49.98	50.23	1674418
2018-12-10	48.97	48.97	47.03	47.64	3310830
2018-12-11	48.36	48.50	47.53	47.78	1810360
2018-12-12	48.95	49.75	48.85	49.34	2669164
2018-12-13	49.55	50.51	49.50	50.38	2372214
2018-12-14	49.80	50.44	49.55	50.22	1569894
2018-12-17	50.60	51.17	50.35	50.50	1625720
2018-12-18	51.24	51.55	51.20	51.30	2247066
2018-12-19	51.33	51.99	51.10	51.56	2579780
2018-12-20	51.93	52.25	51.27	51.40	1622522
2018-12-21	51.06	51.09	50.14	50.20	1535088
2018-12-24	50.09	50.55	49.83	50.10	635204
2018-12-26	50.52	51.26	50.52	51.00	1282922
2018-12-27	50.40	51.22	50.38	51.13	1601866
2018-12-28	51.20	52.01	51.00	51.57	1037430
2018-12-31	51.80	51.89	51.00	51.80	1112184
2019-01-02	51.39	51.93	51.39	51.84	824740
2019-01-03	51.06	51.29	50.80	50.91	947912
2019-01-04	51.20	51.98	51.14	51.79	1104624
2019-01-07	51.54	51.71	51.19	51.53	1118002
2019-01-08	51.18	52.05	51.06	51.91	1693490
2019-01-09	51.86	51.92	51.16	51.45	1895500
2019-01-10	51.36	51.46	51.01	51.34	797112
2019-01-11	51.06	51.48	51.01	51.32	704784
2019-01-14	50.93	50.93	50.41	50.43	1183294
2019-01-15	50.71	51.14	50.67	51.14	1132592
2019-01-16	51.02	51.56	50.74	51.10	1254430
2019-01-17	51.12	51.53	51.06	51.44	1010096
2019-01-18	51.39	51.71	51.19	51.68	1235958
2019-01-22	51.30	51.60	50.67	50.96	1779364
2019-01-23	50.85	50.93	50.14	50.19	1572644
2019-01-24	50.22	50.34	49.59	49.63	3367920
2019-01-25	49.93	50.10	49.51	49.57	1468720
2019-01-28	49.51	49.51	48.98	49.08	1351580
2019-01-29	48.80	48.90	48.04	48.25	1693518
2019-01-30	48.21	48.21	47.25	47.87	2743490
2019-01-31	48.41	49.37	48.28	49.11	1864698
2019-02-01	49.08	49.66	48.97	49.53	1463126
2019-02-04	49.49	49.60	48.98	49.53	1099102
2019-02-05	49.79	50.00	49.51	49.92	817684
2019-02-06	49.99	50.29	49.77	50.13	674622
2019-02-07	50.05	50.39	50.03	50.30	1649092
2019-02-08	50.23	50.53	50.01	50.15	767718
2019-02-11	50.54	51.05	50.15	50.28	1024282
2019-02-12	50.85	51.04	50.73	51.00	1449034
2019-02-13	50.87	50.87	50.35	50.70	1376434
2019-02-14	50.11	50.37	50.02	50.12	1405444
2019-02-15	49.90	50.19	49.50	50.09	1558500
2019-02-19	49.62	49.74	49.03	49.17	2083140
2019-02-20	49.67	49.95	49.57	49.83	1705738
2019-02-21	49.84	50.26	49.72	50.04	879662
2019-02-22	49.90	50.33	49.75	50.12	1178368
2019-02-25	50.27	51.21	50.27	50.94	1121744
2019-02-26	50.35	50.62	50.08	50.41	970496
2019-02-27	49.97	50.24	49.55	50.17	845956
2019-02-28	50.13	50.81	50.05	50.56	1924606
2019-03-01	50.28	50.49	49.80	50.22	1525062
2019-03-04	50.03	50.25	49.78	50.22	1175792
2019-03-05	50.58	51.33	50.58	51.19	1227084
2019-03-06	51.16	51.64	50.81	51.49	2458602
2019-03-07	51.71	51.71	51.29	51.38	1037408
2019-03-08	51.56	52.07	51.56	51.99	1188592
2019-03-11	52.34	53.23	52.34	53.13	2327834
2019-03-12	53.47	54.12	53.39	53.96	1696506
2019-03-13	54.55	55.43	54.50	55.22	1881304
2019-03-14	54.96	55.26	54.86	55.23	1151538
2019-03-15	55.63	56.28	55.63	55.99	1367424
2019-03-18	56.37	56.95	56.28	56.77	1180126
2019-03-19	56.85	56.92	56.19	56.25	1409892
2019-03-20	56.95	57.42	56.84	56.99	1547330
2019-03-21	56.81	57.18	56.71	56.92	906418
2019-03-22	56.47	56.63	56.12	56.16	1094610
2019-03-25	56.46	56.67	55.95	56.09	1583336
2019-03-26	56.95	57.58	56.95	57.48	1209352
2019-03-27	57.13	57.14	56.56	57.11	1131522
2019-03-28	56.96	57.13	56.78	56.82	850986
2019-03-29	57.20	57.96	57.07	57.96	1749594
2019-04-01	58.08	58.13	57.10	57.65	984750
2019-04-02	57.58	58.05	57.38	57.80	1290904
2019-04-03	57.90	58.03	57.57	57.66	967502
2019-04-04	57.40	57.42	56.87	57.05	1305770
2019-04-05	57.43	57.57	57.08	57.14	781916
2019-04-08	56.70	57.14	56.56	57.13	962290
2019-04-09	56.65	57.22	56.49	57.03	1293948
2019-04-10	56.32	56.53	55.90	56.52	2023760
2019-04-11	56.63	56.84	56.24	56.46	834184
2019-04-12	56.71	56.75	56.53	56.72	880338
2019-04-15	56.87	57.14	56.70	57.07	876564
2019-04-16	57.29	57.82	57.22	57.72	643410
2019-04-17	57.94	58.06	57.31	57.72	1345336
2019-04-18	57.57	58.00	57.45	57.96	1073934
2019-04-22	56.95	57.69	56.51	57.55	1183702
2019-04-23	57.07	57.29	56.53	57.09	1322556
2019-04-24	57.31	58.12	57.19	58.00	1554314
2019-04-25	57.46	57.65	56.76	57.42	1969454
2019-04-26	57.56	57.93	57.38	57.60	1019324
2019-04-29	57.55	57.79	56.99	57.27	907076
2019-04-30	57.51	57.80	57.24	57.33	1471066
2019-05-01	57.61	58.78	57.37	58.10	1242802
2019-05-02	58.84	59.91	58.66	59.64	1298610
2019-05-03	59.80	60.32	59.58	59.95	1452282
2019-05-06	59.05	59.36	58.61	59.22	928794
2019-05-07	58.84	59.04	58.48	58.68	1513852
2019-05-08	58.42	58.42	57.56	57.78	1414300
2019-05-09	57.49	58.07	57.13	57.95	1041924
2019-05-10	58.08	58.78	57.94	58.56	925744
2019-05-13	57.73	57.85	57.16	57.73	866456
2019-05-14	58.15	58.60	57.59	58.09	897188
2019-05-15	57.93	58.14	57.37	57.45	1099482
2019-05-16	58.00	58.77	57.95	58.51	1562484
2019-05-17	58.76	59.16	58.25	58.45	2165562
2019-05-20	60.27	62.28	60.16	61.94	4291150
2019-05-21	61.39	61.53	60.61	61.50	1864666
2019-05-22	61.50	61.67	61.23	61.36	1293664
2019-05-23	59.85	59.99	59.50	59.70	2049218
2019-05-24	60.45	61.65	60.42	61.36	1505580
2019-05-28	61.37	62.14	61.37	62.01	1750840
2019-05-29	61.78	61.90	61.22	61.64	1199842
2019-05-30	62.10	62.36	61.82	61.98	900318
2019-05-31	61.50	62.10	61.37	62.08	902390
2019-06-03	62.50	63.65	62.50	63.02	1389896
2019-06-04	63.30	63.64	62.26	63.63	2213998
2019-06-05	63.87	64.40	63.41	64.02	1436570
2019-06-06	63.50	63.94	62.94	63.87	1607978
2019-06-07	64.13	64.60	63.66	64.38	940260
2019-06-10	64.50	64.80	64.06	64.32	1663786
2019-06-11	64.42	65.20	64.02	65.08	1705442
2019-06-12	64.83	64.86	63.93	64.15	1799808
2019-06-13	64.41	64.41	63.50	63.73	936058
2019-06-14	63.57	64.39	63.54	64.15	823998
2019-06-17	64.02	64.28	63.45	63.53	1008352
2019-06-18	63.86	64.12	63.30	63.08	1203974
2019-06-19	63.28	63.44	62.78	63.33	1234058
2019-06-20	63.76	64.39	63.70	64.38	998714
2019-06-21	63.90	63.90	62.82	63.41	1213604
2019-06-24	63.45	64.14	63.37	63.77	986892
2019-06-25	63.96	64.00	63.40	63.77	1173630
2019-06-26	64.13	64.25	63.75	63.90	1791710
2019-06-27	63.90	64.47	63.90	64.39	896002
2019-06-28	64.58	65.05	64.23	65.02	1489538
2019-07-01	65.43	65.65	64.79	65.49	1236232
2019-07-02	65.59	65.89	65.00	65.65	903998
2019-07-03	65.45	65.85	65.34	65.66	419748
2019-07-05	65.69	65.87	64.60	64.90	1354622
2019-07-08	63.83	63.95	63.09	63.10	1811388
2019-07-09	62.85	62.85	62.03	62.21	1925686
2019-07-10	62.75	63.73	62.55	63.39	1949642
2019-07-11	63.48	64.14	63.29	64.03	1142706
2019-07-12	63.75	63.79	62.87	62.98	996750
2019-07-15	63.22	63.57	62.88	62.97	1045862
2019-07-16	63.09	63.11	62.57	62.63	896470
2019-07-17	62.73	62.98	62.43	62.96	793860
2019-07-18	63.07	63.68	62.87	63.54	1071698
2019-07-19	62.70	62.76	60.95	61.68	2090778
2019-07-22	60.55	60.75	58.43	58.75	3421198
2019-07-23	58.31	58.58	57.10	57.66	4125468
2019-07-24	57.98	58.88	57.93	58.43	1899892
2019-07-25	58.69	58.90	58.15	58.21	1419962
2019-07-26	58.43	58.43	57.55	57.58	1922604
2019-07-29	57.61	57.67	57.17	57.50	1262192
2019-07-30	57.45	57.50	56.83	56.84	1596362
2019-07-31	57.20	57.72	57.17	57.49	2325226
2019-08-01	57.27	58.11	56.99	57.29	1210710
2019-08-02	56.79	57.21	56.77	56.91	1317106
2019-08-05	55.56	55.68	54.57	54.72	2229418
2019-08-06	55.28	56.09	55.28	55.90	1289638
2019-08-07	55.34	56.03	55.06	55.46	2326348
2019-08-08	56.69	57.22	56.23	56.30	2819582
2019-08-09	57.00	57.29	56.43	56.44	1645156
2019-08-12	56.20	56.69	56.00	56.49	799868
2019-08-13	55.54	55.70	55.11	55.55	1637656
2019-08-14	55.43	55.44	54.42	54.55	1505838
2019-08-15	54.60	55.00	54.49	54.87	1037398
2019-08-16	55.01	55.38	54.64	55.25	1544934
2019-08-19	55.16	55.32	54.44	54.44	1057200
2019-08-20	54.85	54.93	54.46	54.70	1340736
2019-08-21	55.00	55.00	54.65	54.68	1746060
2019-08-22	53.96	54.00	52.64	52.68	2936506
2019-08-23	53.38	54.17	52.87	53.07	4554096
2019-08-26	54.53	54.59	53.38	53.50	4370364
2019-08-27	53.65	54.28	53.65	54.00	2682938
2019-08-28	53.84	53.84	53.18	53.47	1336022
2019-08-29	53.31	53.66	53.10	53.47	1043096
2019-08-30	53.92	54.24	53.76	53.90	1552380
2019-09-03	53.32	53.37	52.48	52.51	1516464
2019-09-04	53.46	53.46	52.67	52.67	3260492
2019-09-05	53.01	53.18	51.47	51.79	4577730
2019-09-06	52.00	52.79	52.00	52.16	3264596
2019-09-09	52.18	52.88	52.00	52.17	1929246
2019-09-10	52.34	52.34	51.62	51.87	1406720
2019-09-11	52.24	52.61	52.02	52.50	2880394
2019-09-12	53.10	53.16	52.33	52.46	2781074
2019-09-13	52.75	53.04	52.38	52.49	1604654
2019-09-16	52.04	52.30	51.69	51.93	1401934
2019-09-17	51.50	52.17	51.27	51.93	1018130
2019-09-18	51.50	51.87	51.09	51.46	1249038
2019-09-19	51.26	51.76	51.03	51.28	1451358
2019-09-20	56.04	56.49	55.76	56.09	6356790
2019-09-23	58.50	59.24	57.73	59.18	4797928
2019-09-24	58.80	59.29	57.85	57.91	3632152
2019-09-25	57.50	57.52	56.72	57.51	4906386
2019-09-26	58.74	59.43	58.34	59.02	3006634
2019-09-27	59.74	59.75	57.79	58.25	2649173
2019-09-30	57.81	58.00	56.78	57.05	2053109
2019-10-01	57.43	57.53	56.64	57.42	1533963
2019-10-02	56.77	57.00	56.32	56.47	1803138
2019-10-03	56.72	57.64	56.47	57.62	1836001
2019-10-04	55.85	56.00	54.66	55.22	3012286
2019-10-07	54.93	55.84	54.85	55.81	2235053
2019-10-08	55.64	55.94	55.55	55.93	2547461
2019-10-09	56.80	57.19	56.70	56.78	1351392
2019-10-10	56.33	56.43	55.74	56.42	1734083
2019-10-11	56.59	56.84	55.87	56.04	1030533
2019-10-14	55.84	55.98	55.36	55.81	851066
2019-10-15	56.21	57.26	55.78	57.03	1700830
2019-10-16	56.92	57.55	56.54	57.33	1657834
2019-10-17	57.53	58.23	57.53	57.70	1503723
2019-10-18	57.84	58.09	56.97	57.07	1162183
2019-10-21	57.27	58.78	57.13	58.61	1242254
2019-10-22	58.92	59.40	58.65	58.78	1553526
2019-10-23	58.90	59.38	58.82	59.37	1864686
2019-10-24	59.33	59.95	59.17	59.93	2122563
2019-10-25	59.67	60.38	59.38	60.10	2180290
2019-10-28	60.49	60.81	60.05	60.09	1437465
2019-10-29	60.16	60.97	60.16	60.75	1563287
2019-10-30	60.75	61.26	60.48	61.23	1548374
2019-10-31	60.81	61.24	60.67	61.09	2159224
2019-11-01	61.70	61.77	60.99	61.57	1570587
2019-11-04	61.57	61.82	61.06	61.64	1164081
2019-11-05	61.75	61.95	60.93	60.99	2070189
2019-11-06	61.32	62.19	60.86	62.11	1110290
2019-11-07	62.80	63.01	62.17	62.27	951971
2019-11-08	62.13	62.40	61.74	61.81	1133440
2019-11-11	61.91	62.40	61.81	61.85	576264
2019-11-12	61.91	62.24	61.54	61.57	1024368
2019-11-13	61.30	61.88	61.07	61.50	977519
2019-11-14	61.50	62.20	61.44	62.09	1348180
2019-11-15	62.30	62.48	61.72	61.96	911019
2019-11-18	61.80	61.88	61.31	61.39	1105595
2019-11-19	61.51	61.62	61.12	61.42	1256767
2019-11-20	61.24	62.10	61.24	61.77	1058268
2019-11-21	61.90	62.01	61.43	61.69	1709389
2019-11-22	61.50	61.91	61.38	61.61	788203
2019-11-25	62.00	62.46	61.96	62.39	1701543
2019-11-26	62.11	62.77	62.10	62.73	940861
2019-11-27	62.72	63.47	62.47	63.39	1012483
2019-11-29	62.55	62.55	61.34	61.75	938490
2019-12-02	61.82	62.00	61.41	61.97	1101082
2019-12-03	61.37	61.84	61.21	61.61	896440
2019-12-04	61.87	62.60	61.87	62.38	1411243
2019-12-05	62.23	62.51	61.80	62.43	1149167
2019-12-06	62.40	62.41	61.56	62.39	1232917
2019-12-09	62.30	62.45	61.95	62.30	976055
2019-12-10	62.65	63.22	62.48	62.98	1526964
2019-12-11	62.98	63.20	62.55	63.19	1209794
2019-12-12	63.78	63.96	63.32	63.44	980145
2019-12-13	63.71	64.00	63.39	63.45	1214984
2019-12-16	63.20	63.44	62.53	63.26	1133715
2019-12-17	63.89	64.50	63.82	64.37	1918107
2019-12-18	65.00	65.38	64.59	64.75	1371469
2019-12-19	64.59	64.81	64.12	64.15	1031564
2019-12-20	64.81	64.84	64.28	64.40	971109
2019-12-23	64.41	64.49	63.64	63.77	994120
2019-12-24	63.45	63.85	63.28	63.78	475076
2019-12-26	62.99	63.64	62.93	63.30	703680
2019-12-27	63.64	63.69	62.97	63.11	733284
2019-12-30	63.52	63.70	62.79	62.94	980230
2019-12-31	62.82	63.40	62.73	63.37	514273
2020-01-02	63.86	64.19	63.30	63.70	1115663
2020-01-03	62.93	63.09	61.96	62.01	1491677
2020-01-06	61.00	61.31	60.37	60.91	2322961
2020-01-07	61.28	61.47	60.69	60.69	1238182
2020-01-08	60.71	61.63	60.70	61.34	1744246
2020-01-09	62.05	62.54	61.97	62.52	1455951
2020-01-10	62.71	62.81	61.88	61.90	1222418
2020-01-13	62.75	63.14	62.45	62.85	1726225
2020-01-14	62.85	63.23	62.53	62.81	1011199
2020-01-15	62.92	63.14	62.15	62.46	963243
2020-01-16	62.81	62.81	61.59	61.64	1721302
2020-01-17	61.70	61.86	61.35	61.74	1156105
2020-01-21	60.95	60.95	58.97	59.09	2682382
2020-01-22	59.59	59.97	58.80	58.90	2249328
2020-01-23	59.08	59.27	58.65	58.74	1506636
2020-01-24	59.35	59.98	59.01	59.23	1549138
2020-01-27	58.32	58.37	57.91	58.06	1081351
2020-01-28	58.20	58.43	57.47	58.00	1667492
2020-01-29	58.54	58.54	57.82	58.11	2261119
2020-01-30	57.71	57.84	57.20	57.59	1508848
2020-01-31	57.34	57.61	56.94	57.28	2356965
2020-02-03	57.21	57.71	57.07	57.56	1743955
2020-02-04	58.52	59.44	58.51	58.95	1770384
2020-02-05	59.78	59.79	58.68	58.98	1759613
2020-02-06	59.38	59.62	59.13	59.58	1032773
2020-02-07	59.22	59.42	58.73	58.76	948710
2020-02-10	58.65	59.22	58.65	58.85	631990
2020-02-11	59.46	60.33	59.23	59.54	1179762
2020-02-12	59.85	60.14	59.51	59.81	706266
2020-02-13	59.65	60.06	59.20	59.73	1210489
2020-02-14	58.95	59.00	58.45	58.74	1037902
2020-02-18	58.17	58.87	57.84	58.75	1357546
2020-02-19	58.97	59.02	58.23	58.44	1230448
2020-02-20	58.02	58.46	57.60	57.97	1612624
2020-02-21	57.80	58.07	57.18	57.52	1186592
2020-02-24	56.37	57.04	56.14	56.59	1864334
2020-02-25	57.24	57.41	55.70	55.72	1952048
2020-02-26	56.11	56.76	55.39	55.43	2548957
2020-02-27	55.48	55.83	54.82	54.99	3772229
2020-02-28	54.03	55.14	53.36	54.85	3037093
2020-03-02	53.74	54.72	53.72	54.65	2298238
2020-03-03	54.58	55.35	53.27	53.72	3279980
2020-03-04	53.05	53.28	52.67	52.98	3261390
2020-03-05	52.72	52.89	51.33	51.49	3500036
2020-03-06	50.72	51.61	50.30	51.40	5047600
2020-03-09	49.31	49.99	48.00	49.19	3550416
2020-03-10	50.28	50.81	48.96	50.69	3281992
2020-03-11	49.80	50.17	48.16	48.39	2632505
2020-03-12	44.79	45.55	43.45	44.75	3941793
2020-03-13	49.10	50.36	46.34	47.67	3731178
2020-03-16	43.00	45.43	42.89	43.14	3796038
2020-03-17	43.52	46.95	43.52	46.74	4635883
2020-03-18	40.95	41.92	38.53	41.22	5995986
2020-03-19	39.70	40.00	35.07	36.34	10068287
2020-03-20	37.00	37.52	35.60	35.92	7248133
2020-03-23	32.67	33.00	29.50	29.96	9778564
2020-03-24	32.58	35.27	31.39	32.99	9652718
2020-03-25	34.88	37.58	34.53	37.00	4702166
2020-03-26	38.51	41.58	38.51	41.22	5986948
2020-03-27	39.37	40.66	37.07	39.31	5284431
2020-03-30	37.96	38.82	36.61	38.76	3705834
2020-03-31	39.10	39.50	37.99	38.46	3072624
2020-04-01	36.54	37.14	35.59	36.06	2812567
2020-04-02	36.06	37.59	35.77	37.57	3112805
2020-04-03	36.98	37.05	33.86	34.59	3275779
2020-04-06	36.63	38.52	36.37	36.95	4605100
2020-04-07	39.33	39.45	36.80	37.02	3567873
2020-04-08	38.21	39.18	37.28	38.84	2623318
2020-04-09	39.60	41.67	39.51	40.76	2493473
2020-04-13	40.00	40.36	38.01	39.65	2034174
2020-04-14	41.25	41.51	39.93	41.00	1768991
2020-04-15	38.44	39.15	38.11	38.59	1994429
2020-04-16	39.32	39.50	36.94	37.70	3260599
2020-04-17	40.84	41.34	38.72	39.97	5134516
2020-04-20	40.81	42.33	40.55	41.39	2871346
2020-04-21	39.65	40.30	38.44	38.97	2718787
2020-04-22	40.93	41.05	39.95	40.78	2550414
2020-04-23	41.00	41.84	40.67	40.88	2234428
2020-04-24	40.72	40.80	39.70	39.95	1757267
2020-04-27	40.51	40.74	40.03	40.59	2211998
2020-04-28	41.78	42.37	40.81	40.84	2176941
2020-04-29	43.65	44.92	43.39	44.91	3336227
2020-04-30	44.85	44.85	42.67	43.35	2094498
2020-05-01	42.25	42.32	41.41	42.10	1402285
2020-05-04	40.52	40.96	39.85	40.70	2038574
2020-05-05	40.65	41.66	40.62	40.76	1290449
2020-05-06	41.57	41.69	40.70	40.74	1218346
2020-05-07	40.76	41.63	40.17	40.31	2188513
2020-05-08	41.42	41.67	40.25	40.59	2751836
2020-05-11	40.18	40.20	38.49	38.52	4495750
2020-05-12	39.59	41.75	38.45	40.38	7410102
2020-05-13	40.62	40.62	37.92	37.98	6679372
2020-05-14	37.36	38.41	36.51	37.59	7302080
2020-05-15	37.08	37.31	36.28	36.44	5783234
2020-05-18	36.71	36.99	36.44	36.53	7125261
2020-05-19	36.75	36.83	35.65	35.87	3889978
2020-05-20	36.73	37.96	36.60	37.77	2594486
2020-05-21	37.58	38.04	37.20	37.20	2601417
2020-05-22	36.42	36.73	36.25	36.72	1626040
2020-05-26	37.89	38.10	37.44	37.60	3692289
2020-05-27	39.76	40.90	39.28	40.82	5130349
2020-05-28	42.01	42.01	41.06	41.10	5337616
2020-05-29	40.79	41.99	40.78	41.83	3126775
2020-06-01	42.46	43.21	42.06	42.51	2316276
2020-06-02	43.62	44.68	43.50	44.60	3382839
2020-06-03	45.49	46.15	45.39	46.09	3884153
2020-06-04	45.72	46.22	44.98	45.38	3543679
2020-06-05	47.64	47.65	46.64	47.61	3363855
2020-06-08	46.81	47.00	45.65	45.83	2556407
2020-06-09	44.66	44.68	43.70	43.87	3039991
2020-06-10	44.20	44.38	43.52	43.63	1824642
2020-06-11	41.94	42.18	40.61	40.73	4015662
2020-06-12	42.70	43.09	41.71	42.33	2510655
2020-06-15	41.22	42.23	40.79	41.78	2270895
2020-06-16	43.00	43.47	42.48	42.72	1915806
2020-06-17	42.83	43.00	42.54	42.72	1523261
2020-06-18	43.51	44.42	43.40	43.75	1419496
2020-06-19	44.63	45.08	44.10	44.69	2611738
2020-06-22	44.59	45.12	44.36	44.72	1751895
2020-06-23	45.51	46.23	45.35	45.43	2453332
2020-06-24	44.80	44.80	43.65	44.11	1616515
2020-06-25	43.59	45.93	43.59	45.65	2481182
2020-06-26	45.35	46.00	44.93	45.09	2031183
2020-06-29	45.66	45.85	45.22	45.62	2149173
2020-06-30	45.53	45.63	44.98	45.46	1625036
2020-07-01	46.19	48.21	46.08	47.93	3797071
2020-07-02	48.48	48.72	47.64	47.76	1627756
2020-07-06	49.06	49.44	48.64	48.82	1209329
2020-07-07	49.00	49.04	47.79	47.92	1679483
2020-07-08	48.19	48.69	47.84	48.63	2009927
2020-07-09	48.63	48.86	48.01	48.55	1378530
2020-07-10	47.63	48.42	47.46	48.39	1337593
2020-07-13	47.54	47.72	46.74	47.02	2154322
2020-07-14	45.83	46.38	45.62	46.30	1714777
2020-07-15	46.70	47.41	46.60	46.73	1328266
2020-07-16	46.52	46.78	46.24	46.46	808056
2020-07-17	47.61	47.68	47.27	47.28	1230004
2020-07-20	49.16	51.82	48.97	51.51	4134011
2020-07-21	51.47	52.15	51.44	52.05	2112880
2020-07-22	50.61	51.06	49.89	50.12	1695465
2020-07-23	50.09	50.73	49.92	50.15	1174479
2020-07-24	49.89	50.26	49.54	50.25	2584073
2020-07-27	48.46	49.10	48.36	48.55	2870862
2020-07-28	48.04	48.71	47.93	48.50	1853767
2020-07-29	47.76	48.71	47.76	48.71	2929712
2020-07-30	47.07	47.77	47.07	47.53	2144326
2020-07-31	46.80	47.23	46.17	46.75	2879205
2020-08-03	45.71	46.10	45.40	45.76	2728439
2020-08-04	47.25	47.25	45.91	46.31	1729454
2020-08-05	46.45	46.77	46.09	46.41	1379484
2020-08-06	46.57	46.73	46.10	46.31	1215216
2020-08-07	46.48	46.53	45.91	46.53	1407922
2020-08-10	47.10	47.24	45.96	46.14	1374821
2020-08-11	47.30	47.77	47.04	47.04	1599203
2020-08-12	47.71	47.83	46.77	47.15	1188043
2020-08-13	46.65	47.47	46.32	47.15	1337932
2020-08-14	46.18	47.05	46.14	46.67	1300477
2020-08-17	46.20	46.49	45.56	45.87	1472057
2020-08-18	47.00	47.72	46.91	47.57	1855993
2020-08-19	47.10	47.67	47.05	47.19	866724
2020-08-20	46.78	47.89	46.69	47.72	1030372
2020-08-21	48.30	48.59	48.04	48.40	824496
2020-08-24	49.97	50.15	49.42	49.71	1736694
2020-08-25	50.01	50.20	49.52	50.09	999723
2020-08-26	50.19	50.25	49.44	49.72	1050585
2020-08-27	49.29	49.64	49.05	49.41	1864427
2020-08-28	50.21	51.27	50.14	51.09	1271708
2020-08-31	49.98	50.25	49.60	49.60	1107180
2020-09-01	50.75	51.41	50.51	51.27	1284587
2020-09-02	51.19	51.92	50.95	51.76	1081378
2020-09-03	51.36	51.65	50.45	50.89	1246289
2020-09-04	50.89	51.02	49.31	50.10	1411303
2020-09-08	49.56	50.17	49.33	49.47	1590514
2020-09-09	49.73	50.27	49.64	49.85	914681
2020-09-10	49.68	50.08	49.02	49.27	1377360
2020-09-11	49.29	49.40	48.75	49.33	1018467
2020-09-14	48.70	49.11	48.49	48.82	1028948
2020-09-15	49.57	49.82	49.38	49.49	1048720
2020-09-16	49.75	50.60	49.71	50.46	1114999
2020-09-17	49.85	50.25	49.63	50.23	766313
2020-09-18	48.92	49.30	48.71	48.99	1138972
2020-09-21	48.26	48.26	47.46	48.09	1330664
2020-09-22	47.69	48.37	47.57	48.27	1151674
2020-09-23	48.47	48.67	47.98	48.08	1159311
2020-09-24	47.02	47.91	46.62	47.64	981055
2020-09-25	47.94	48.66	47.53	48.63	879131
2020-09-28	48.90	49.29	48.51	48.54	1249572
2020-09-29	48.78	49.11	48.41	48.96	1496297
2020-09-30	49.59	50.59	49.21	49.96	1747317
2020-10-01	51.05	51.98	51.00	51.78	1230427
2020-10-02	51.44	52.18	51.08	51.77	987960
2020-10-05	52.24	52.89	52.16	52.52	1446589
2020-10-06	53.75	54.11	53.25	53.29	1159173
2020-10-07	54.05	54.40	53.85	53.95	960551
2020-10-08	54.89	55.30	54.00	54.85	1746902
2020-10-09	56.31	56.68	56.08	56.22	1253859
2020-10-12	55.00	55.99	55.00	55.75	878590
2020-10-13	54.73	55.77	54.63	55.71	1284753
2020-10-14	56.10	56.66	55.90	56.41	941218
2020-10-15	54.47	55.48	54.35	55.40	1335016
2020-10-16	56.67	56.71	55.61	56.00	1158511
2020-10-19	56.75	57.96	56.51	57.40	2268316
2020-10-20	58.30	59.42	58.26	58.90	2618000
2020-10-21	59.12	59.84	58.77	59.78	1273608
2020-10-22	59.34	60.15	59.20	60.02	1953448
2020-10-23	59.66	60.38	59.66	60.36	1213863
2020-10-26	59.48	59.65	59.29	59.45	1528070
2020-10-27	60.23	60.23	59.50	59.90	2241167
2020-10-28	58.85	58.94	58.19	58.57	3245680
2020-10-29	57.67	57.82	57.16	57.60	1834619
2020-10-30	57.65	57.65	56.86	57.44	1199923
2020-11-02	57.97	59.39	57.92	59.04	1994532
2020-11-03	60.04	60.56	59.60	60.15	2018197
2020-11-04	60.58	61.68	60.38	61.44	1133498
2020-11-05	61.40	62.42	61.27	62.33	1194852
2020-11-06	63.10	63.97	62.30	63.45	2086434
2020-11-09	66.89	68.02	66.59	66.76	2081135
2020-11-10	66.66	67.69	66.50	67.32	1694540
2020-11-11	66.76	66.76	65.86	66.49	1538539
2020-11-12	66.03	66.68	64.93	66.60	1800575
2020-11-13	66.99	67.98	66.52	67.92	1714614
2020-11-16	69.05	69.25	68.51	68.72	1025203
2020-11-17	68.95	69.47	68.39	68.68	1241189
2020-11-18	69.29	69.38	67.04	67.16	2072615
2020-11-19	66.69	66.85	66.25	66.62	1373628
2020-11-20	67.21	67.38	66.19	66.50	1381919
2020-11-23	67.17	67.34	66.28	66.61	873431
2020-11-24	68.72	70.00	68.53	69.59	1949716
2020-11-25	67.92	68.70	67.79	68.21	1612986
2020-11-27	69.38	69.38	67.66	67.82	1171586
2020-11-30	67.67	69.11	67.35	69.00	1421633
2020-12-01	69.82	70.75	69.64	70.23	1251072
2020-12-02	69.33	69.94	69.02	69.73	1020428
2020-12-03	68.50	68.61	67.51	68.03	1248720
2020-12-04	68.85	68.93	67.31	67.50	2099097
2020-12-07	67.09	67.63	67.07	67.33	1765259
2020-12-08	67.25	67.93	67.14	67.38	963132
2020-12-09	68.79	68.90	66.68	67.45	1590011
2020-12-10	66.57	67.71	65.85	67.47	1397612
2020-12-11	67.18	68.14	66.75	66.76	1938706
2020-12-14	66.77	67.81	66.33	66.60	1832396
2020-12-15	67.46	68.82	67.15	68.79	1727841
2020-12-16	68.82	69.34	68.23	69.15	1450547
2020-12-17	70.25	70.95	69.77	70.35	1899372
2020-12-18	69.00	70.44	68.83	70.44	1700042
2020-12-21	67.89	68.40	67.38	68.35	1666307
2020-12-22	68.59	68.78	67.85	68.42	720712
2020-12-23	68.87	69.52	68.80	69.07	546497
2020-12-24	70.03	70.08	69.16	69.55	309739
2020-12-28	70.26	70.61	69.62	70.60	775403
2020-12-29	71.07	71.40	70.69	70.72	677848
2020-12-30	71.28	72.38	71.25	72.00	1109300
2020-12-31	72.44	72.44	71.76	72.26	810688
2021-01-04	72.29	72.29	69.60	70.00	1236518
2021-01-05	70.96	71.68	70.79	71.54	638978
2021-01-06	71.49	72.00	70.58	70.78	1311767
2021-01-07	70.85	72.28	70.77	71.96	1236502
2021-01-08	72.51	72.91	72.01	72.91	831534
2021-01-11	72.50	73.36	71.97	73.22	1056028
2021-01-12	74.28	74.90	73.95	74.81	1032809
2021-01-13	74.28	75.68	73.59	75.66	1458637
2021-01-14	75.64	75.90	75.13	75.67	1052738
2021-01-15	75.56	75.84	74.47	74.88	1722244
2021-01-19	76.12	76.12	74.21	74.91	2267397
2021-01-20	74.79	75.29	74.49	75.20	847580
2021-01-21	74.67	74.81	73.15	73.44	1486974
2021-01-22	72.08	74.26	71.93	74.25	1100953
2021-01-25	74.68	74.99	73.45	73.68	1502497
2021-01-26	73.11	73.58	72.55	72.80	1694367
2021-01-27	70.72	70.93	68.79	68.84	2304807
2021-01-28	69.29	72.08	69.09	72.00	4507429
2021-01-29	71.38	72.12	70.67	72.10	2553862
2021-02-01	75.81	78.40	75.75	78.00	2514932
2021-02-02	81.40	81.68	79.00	80.08	1967463
2021-02-03	79.93	81.21	79.74	80.25	1644359
2021-02-04	80.25	80.25	79.17	79.75	1032054
2021-02-05	80.35	81.97	80.03	81.95	1125736
2021-02-08	81.58	82.62	81.58	82.50	1507318
2021-02-09	81.91	82.21	81.28	81.47	939863
2021-02-10	81.53	81.83	80.63	80.75	1389608
2021-02-11	80.78	81.22	80.20	81.01	1633358
2021-02-12	81.68	83.26	81.46	83.04	1043690
2021-02-16	84.70	84.70	82.58	83.07	1337697
2021-02-17	81.84	81.87	80.94	81.81	1140173
2021-02-18	80.85	81.71	80.84	81.45	899210
2021-02-19	80.82	83.07	80.82	82.71	1877305
2021-02-22	81.77	81.82	79.98	80.10	1260950
2021-02-23	79.51	80.43	78.40	79.87	1297904
2021-02-24	82.15	83.13	81.53	82.50	1824894
2021-02-25	82.79	83.60	81.78	81.80	1630719
2021-02-26	78.47	79.52	77.46	79.14	1190307
2021-03-01	80.93	82.34	80.67	82.14	1093227
2021-03-02	82.16	83.33	81.88	82.80	1502385
2021-03-03	83.82	83.93	81.41	82.51	1078152
2021-03-04	82.16	83.17	80.05	81.33	1763182
2021-03-05	82.17	82.47	80.01	82.28	1587889
2021-03-08	81.46	82.37	80.79	81.19	1487038
2021-03-09	81.87	83.87	81.87	83.26	2220114
2021-03-10	82.43	83.79	82.43	82.99	978567
2021-03-11	83.66	84.00	83.03	83.75	1163937
2021-03-12	82.37	82.55	80.66	80.77	1168645
2021-03-15	80.41	80.86	79.55	80.82	758645
2021-03-16	80.80	83.06	80.70	82.33	1716020
2021-03-17	80.24	80.28	78.74	79.70	1858110
2021-03-18	79.50	79.50	77.52	77.80	1393179
2021-03-19	78.41	79.03	77.61	77.80	2556968
2021-03-22	77.91	78.85	76.99	78.30	1269482
2021-03-23	79.14	80.00	78.52	79.17	951527
2021-03-24	79.00	79.10	77.81	78.06	1329958
2021-03-25	77.29	78.38	76.74	78.20	1173199
2021-03-26	79.91	80.84	78.00	79.46	1163032
2021-03-29	78.38	79.10	78.15	78.80	744013
2021-03-30	80.08	81.22	79.91	80.90	949383
2021-03-31	78.68	78.77	76.91	77.69	2762042
2021-04-01	77.35	78.14	77.07	77.74	1710961
2021-04-05	76.67	76.90	75.41	75.84	971257
2021-04-06	76.03	76.11	75.15	75.43	1438561
2021-04-07	75.39	75.40	74.16	74.59	1108850
2021-04-08	74.85	75.00	73.75	74.28	1477351
2021-04-09	73.99	74.01	72.39	73.76	1643697
2021-04-12	70.25	70.77	68.81	68.91	2905456
2021-04-13	70.70	70.87	69.02	69.21	2072849
2021-04-14	70.39	70.82	69.94	70.53	1733634
2021-04-15	71.81	71.85	71.08	71.51	3244623
2021-04-16	71.91	72.01	71.36	71.81	1407895
2021-04-19	70.71	70.71	68.12	68.25	2803218
2021-04-20	68.28	69.07	68.00	68.54	3160921
2021-04-21	68.20	68.69	67.73	68.48	1480310
2021-04-22	71.00	71.00	69.22	69.27	1628272
2021-04-23	69.42	69.77	69.17	69.43	956099
2021-04-26	70.36	71.16	69.39	71.12	1990850
2021-04-27	72.57	72.84	71.45	72.10	2227391
2021-04-28	72.76	74.64	72.20	74.22	2736762
2021-04-29	74.42	74.59	72.19	73.13	1481835
2021-04-30	71.27	71.54	69.91	70.28	1875003
2021-05-03	70.70	70.84	69.26	69.79	2042972
2021-05-04	68.83	69.27	68.50	69.19	1265773
2021-05-05	70.62	70.30	69.74	69.84	1168745
2021-05-06	70.09	70.68	69.72	70.55	1470643
2021-05-07	70.84	72.06	70.57	71.39	1050481
2021-05-10	71.80	72.00	69.50	69.50	1493607
2021-05-11	68.79	69.47	68.60	69.20	1856732
2021-05-12	68.90	69.34	68.36	68.45	870779
2021-05-13	68.82	69.86	68.61	69.51	801533
2021-05-14	70.02	70.09	68.78	70.08	918797
2021-05-17	71.45	71.88	70.94	71.65	1664837
2021-05-18	72.96	74.59	72.86	73.99	1508534
2021-05-19	73.10	73.81	72.35	73.55	1261138
2021-05-20	73.16	73.87	72.83	73.39	1153254
2021-05-21	75.05	76.77	74.82	76.44	2010789
2021-05-24	76.07	77.17	75.48	75.52	1410653
2021-05-25	74.60	74.78	73.00	73.01	2192397
2021-05-26	73.64	74.11	73.20	73.96	1049426
2021-05-27	74.39	75.72	74.13	75.63	1057729
2021-05-28	75.96	76.93	75.96	76.53	1043524
2021-06-01	76.71	76.83	75.51	76.03	846487
2021-06-02	76.10	76.94	75.91	76.42	989075
2021-06-03	76.60	77.44	76.40	76.77	735309
2021-06-04	76.60	76.86	76.21	76.84	361827
2021-06-07	76.57	77.07	76.56	76.92	490742
2021-06-08	76.50	77.00	76.30	76.95	890413
2021-06-09	76.65	77.62	76.46	77.25	1164624
2021-06-10	77.24	77.45	76.50	77.24	848385
2021-06-11	77.42	77.59	76.93	77.46	679273
2021-06-14	76.53	77.17	76.40	76.72	1080644
2021-06-15	77.05	77.48	75.96	77.34	1072882
2021-06-16	77.45	77.45	74.40	74.78	1873817
2021-06-17	75.23	75.47	74.48	74.48	1386415
2021-06-18	75.11	75.32	74.34	74.42	823076
2021-06-21	75.02	75.63	74.31	75.21	1027158
2021-06-22	74.88	75.27	74.48	74.77	846655
2021-06-23	75.18	75.43	74.08	74.39	2219815
2021-06-24	75.00	76.25	74.73	74.73	1355299
2021-06-25	75.40	75.78	74.82	74.90	1492298
2021-06-28	75.00	75.33	74.25	74.35	1431970
2021-06-29	74.53	74.96	73.83	73.87	1530878
2021-06-30	73.75	73.75	73.00	73.12	1800531
2021-07-01	73.25	73.83	71.99	72.32	5005661
2021-07-02	72.57	73.19	72.26	73.15	547311
2021-07-06	74.98	74.98	73.94	74.44	2045970
2021-07-07	74.88	74.98	73.87	74.22	1029024
2021-07-08	73.14	73.44	72.50	73.33	1394731
2021-07-09	73.10	73.84	72.64	73.53	1624525
2021-07-12	72.93	73.27	72.24	73.25	1243045
2021-07-13	73.51	73.94	72.74	73.10	974586
2021-07-14	73.62	74.14	73.30	74.02	739214
2021-07-15	74.33	75.24	74.18	74.99	835737
2021-07-16	74.97	75.19	74.50	74.59	657984
2021-07-19	72.59	72.63	69.18	68.96	1973601
2021-07-20	69.57	69.90	68.50	69.34	1401197
2021-07-21	69.52	70.42	69.12	70.27	841220
2021-07-22	70.80	70.99	69.38	69.59	991809
2021-07-23	70.06	70.06	69.37	69.86	818646
2021-07-26	69.80	70.40	69.70	70.37	967467
2021-07-27	70.10	70.44	69.23	69.78	867623
2021-07-28	69.38	70.58	69.10	70.30	1090443
2021-07-29	70.60	71.62	70.48	71.24	1167315
2021-07-30	71.15	71.42	70.48	70.57	626261
2021-08-02	70.95	71.37	70.63	70.74	751211
2021-08-03	71.72	72.22	70.78	72.13	1437188
2021-08-04	72.43	73.64	71.91	73.43	1898936
2021-08-05	73.91	74.64	73.47	73.77	834560
2021-08-06	74.78	75.87	73.79	73.96	848512
2021-08-09	74.46	75.52	74.21	75.16	727555
2021-08-10	75.58	75.70	74.82	75.36	828964
2021-08-11	75.46	75.59	74.38	75.02	767097
2021-08-12	74.95	75.28	74.56	75.10	705968
2021-08-13	76.26	76.82	76.05	76.59	1169815
2021-08-16	76.26	76.40	74.38	75.23	1412228
2021-08-17	74.65	76.56	74.57	76.45	1617479
2021-08-18	76.23	76.51	75.08	75.10	1388316
2021-08-19	74.69	75.82	74.39	75.39	1012035
2021-08-20	75.96	76.79	75.60	76.74	1073769
2021-08-23	76.94	78.00	76.88	77.35	1867955
2021-08-24	78.69	78.80	77.25	77.79	1301265
2021-08-25	77.97	78.57	77.54	78.48	2176540
2021-08-26	78.23	78.40	77.20	77.25	909719
2021-08-27	77.63	78.33	77.32	77.93	1107175
2021-08-30	78.40	78.90	77.98	78.16	1923566
2021-08-31	79.25	79.39	78.17	78.31	1653026
2021-09-01	78.85	79.01	78.32	78.85	2447390
2021-09-02	79.01	79.17	78.06	78.25	2639646
2021-09-03	77.61	78.13	76.62	76.64	1167551
2021-09-07	76.75	77.75	76.44	77.10	2156204
2021-09-08	77.20	77.40	76.44	76.72	919428
2021-09-09	77.01	77.01	75.80	75.83	2257461
2021-09-10	76.05	76.33	75.42	75.45	721642
2021-09-13	76.20	76.71	74.88	75.20	2283407
2021-09-14	75.34	75.94	73.97	74.09	2378264
2021-09-15	74.68	74.77	73.12	73.66	2122225
2021-09-16	74.07	75.00	74.07	74.92	2857794
2021-09-17	75.16	75.43	73.97	74.20	1211039
2021-09-20	72.64	73.20	72.10	72.85	1690235
2021-09-21	73.02	73.03	72.28	72.55	1169633
2021-09-22	72.12	73.11	72.12	72.73	1189559
2021-09-23	73.74	74.27	73.56	73.98	1885980
2021-09-24	74.82	75.02	73.65	73.65	1055782
2021-09-27	74.41	74.68	74.25	74.44	2736709
2021-09-28	73.90	74.66	71.80	72.01	1510293
2021-09-29	72.30	73.51	72.16	73.24	2003131
2021-09-30	73.24	73.80	72.15	73.09	1816794
2021-10-01	73.09	73.77	72.51	73.71	2367978
2021-10-04	73.33	73.64	72.04	72.68	824636
2021-10-05	73.00	73.66	72.82	73.26	1014633
2021-10-06	73.38	73.39	72.28	73.00	930559
2021-10-07	73.26	73.84	73.02	73.61	1297987
2021-10-08	73.45	73.50	72.69	72.70	690001
2021-10-11	73.67	73.70	72.39	72.60	2740558
2021-10-12	72.57	74.10	72.57	73.67	2713325
2021-10-13	74.41	74.41	73.51	74.16	2272992
2021-10-14	75.90	76.02	75.28	75.68	2192635
2021-10-15	76.23	76.42	75.39	75.76	2134089
2021-10-18	75.01	76.35	74.95	76.30	2647680
2021-10-19	76.82	78.43	76.54	78.40	2477101
2021-10-20	78.24	78.38	77.41	77.57	1166829
2021-10-21	77.33	77.97	77.04	77.70	883174
2021-10-22	78.00	78.00	77.14	77.54	718728
2021-10-25	77.61	77.64	76.63	76.68	2529162
2021-10-26	76.91	77.21	75.69	75.70	968449
2021-10-27	75.45	75.89	74.46	75.11	1050902
2021-10-28	73.50	74.35	72.90	74.31	1588582
2021-10-29	73.27	73.82	71.61	71.91	2204840
2021-11-01	73.38	73.98	72.60	72.85	1597559
2021-11-02	72.65	73.01	71.81	72.06	1861994
2021-11-03	72.06	72.46	71.12	72.32	1451766
2021-11-04	72.01	72.44	70.95	71.16	1562683
2021-11-05	71.33	71.47	70.92	71.02	2084423
2021-11-08	71.40	72.05	71.23	71.98	2572379
2021-11-09	71.60	72.27	71.52	72.11	1290402
2021-11-10	71.63	71.70	71.10	71.42	1293909
2021-11-11	71.44	71.62	71.06	71.35	829010
2021-11-12	71.26	72.29	71.12	71.75	1039696
2021-11-15	71.84	72.34	70.96	70.98	670192
2021-11-16	71.08	71.08	70.01	70.39	1439402
2021-11-17	70.07	70.46	69.19	70.43	1320773
2021-11-18	70.24	71.96	70.21	71.96	2224786
2021-11-19	71.48	72.11	71.41	71.98	1475120
2021-11-22	70.86	70.90	68.08	68.42	1686247
2021-11-23	69.65	70.54	69.25	69.64	1927968
2021-11-24	69.62	69.70	68.67	69.40	872570
2021-11-26	67.24	67.59	66.51	66.88	1173542
2021-11-29	67.59	68.30	67.10	67.15	2196904
2021-11-30	66.88	67.00	65.34	65.47	2027600
2021-12-01	67.07	67.78	66.15	66.30	2740504
2021-12-02	67.26	67.48	66.57	67.16	1934077
2021-12-03	66.76	67.70	65.94	66.27	1335142
2021-12-06	66.10	66.62	65.74	65.88	961376
2021-12-07	66.98	68.24	66.71	67.30	2002026
2021-12-08	67.73	68.40	67.22	67.47	1846426
2021-12-09	66.64	67.13	65.67	65.67	1512572
2021-12-10	65.94	66.14	65.02	65.34	1226643
2021-12-13	65.36	65.86	65.00	65.10	2286958
2021-12-14	64.85	66.13	64.58	64.71	1193455
2021-12-15	65.18	65.25	62.89	64.18	2425387
2021-12-16	64.50	65.80	64.50	65.13	1511706
2021-12-17	64.10	64.24	62.85	63.39	1094025
2021-12-20	62.07	62.22	61.35	61.97	1205591
2021-12-21	62.67	63.60	62.56	63.14	935365
2021-12-22	63.07	64.02	62.76	63.51	1162423
2021-12-23	63.23	63.74	63.10	63.25	504815
2021-12-27	63.58	64.27	63.25	64.01	599700
2021-12-28	64.18	64.66	63.78	64.14	675499
2021-12-29	63.79	64.00	63.27	63.88	821606
2021-12-30	64.61	65.32	64.13	64.71	1149548
2021-12-31	65.38	65.58	64.53	65.07	1080578
2022-01-03	67.06	68.14	65.98	66.52	1540243
2022-01-04	67.44	68.26	66.66	67.31	1145439
2022-01-05	68.91	69.37	67.23	67.24	1083888
2022-01-06	67.32	68.18	66.56	68.10	1426962
2022-01-07	68.57	70.74	68.08	70.59	2502235
2022-01-10	70.61	71.55	69.47	71.33	2712306
2022-01-11	71.35	71.99	70.83	71.72	1643948
2022-01-12	71.17	72.03	71.01	71.72	1347760
2022-01-13	70.65	70.95	69.99	70.42	1162822
2022-01-14	69.85	72.20	69.82	71.73	1583393
2022-01-18	70.80	71.53	70.17	70.90	2303329
2022-01-19	70.78	71.11	69.58	70.15	1530923
2022-01-20	70.07	71.24	69.37	69.58	1499412
2022-01-21	70.62	70.76	68.65	68.93	1649656
2022-01-24	66.64	67.48	65.17	67.46	2558416
2022-01-25	67.77	67.87	65.51	67.34	1594787
2022-01-26	68.13	68.23	65.29	65.99	1479342
2022-01-27	66.04	66.04	64.29	64.78	2177152
2022-01-28	64.70	65.54	64.00	65.46	1121604
2022-01-31	66.12	68.80	66.12	68.63	1694520
2022-02-01	68.01	68.72	67.40	68.68	1461097
2022-02-02	70.16	70.16	68.91	69.68	1099006
2022-02-03	68.52	69.43	68.25	68.72	1066457
2022-02-04	68.77	69.58	68.14	68.87	682325
2022-02-07	66.95	67.81	66.21	67.38	1118903
2022-02-08	66.89	67.79	66.76	67.37	1945896
2022-02-09	68.26	69.87	68.18	69.47	1662343
2022-02-10	68.93	69.58	67.47	67.57	2326467
2022-02-11	68.00	68.46	65.98	66.57	1982513
2022-02-14	65.51	66.55	65.51	65.94	1300872
2022-02-15	68.47	69.12	68.09	68.33	1028725
2022-02-16	67.67	67.99	67.03	67.52	959785
2022-02-17	66.80	67.24	65.60	65.96	1444861
2022-02-18	66.71	67.19	66.08	66.95	1255948
2022-02-22	66.50	68.20	66.39	67.27	1430133
2022-02-23	67.11	67.36	65.79	66.02	818212
2022-02-24	62.03	65.04	62.02	64.77	2131266
2022-02-25	65.34	66.84	65.20	66.52	983010
2022-02-28	64.43	64.81	61.86	62.17	3980044
2022-03-01	61.99	62.46	60.00	60.37	3645902
2022-03-02	60.06	61.40	58.89	61.23	3378465
2022-03-03	61.40	61.81	59.18	59.51	1432595
2022-03-04	58.72	58.83	57.05	57.24	5057670
2022-03-07	55.67	56.09	54.43	54.48	4309165
2022-03-08	55.17	56.05	54.25	55.25	2954847
2022-03-09	57.66	59.69	57.66	59.10	2926746
2022-03-10	57.87	58.30	57.24	57.33	2795499
2022-03-11	58.68	59.49	56.79	56.87	2528312
2022-03-14	58.91	60.46	58.28	59.16	2002715
2022-03-15	59.14	60.29	58.64	60.11	2739096
2022-03-16	60.73	61.82	60.53	61.64	1439402
2022-03-17	61.32	62.06	60.44	61.87	1406186
2022-03-18	61.17	62.97	61.03	62.88	1843302
2022-03-21	62.66	63.17	61.33	61.85	2642598
2022-03-22	62.90	63.56	62.39	62.46	2526436
2022-03-23	61.30	61.67	60.39	60.39	1640604
2022-03-24	60.51	60.82	59.97	60.80	1363994
2022-03-25	60.57	60.91	60.05	60.28	1281832
2022-03-28	59.87	60.58	59.62	60.27	1323881
2022-03-29	61.31	62.28	60.87	61.82	2398164
2022-03-30	61.50	62.04	61.18	61.23	1616939
2022-03-31	61.45	61.84	61.02	61.33	1947943
2022-04-01	62.95	63.26	62.21	62.92	1986714
2022-04-04	68.99	70.68	67.51	67.67	4000211
2022-04-05	66.79	67.04	64.68	64.75	2401396
2022-04-06	63.10	63.46	62.57	62.89	1905968
2022-04-07	62.15	63.20	62.09	62.65	1711864
2022-04-08	62.98	63.60	62.45	63.12	2271324
2022-04-11	62.22	62.51	61.67	62.00	1780762
2022-04-12	62.27	62.39	60.35	60.40	2167804
2022-04-13	59.61	60.47	59.51	59.80	1991147
2022-04-14	59.48	59.85	58.71	58.91	1437943
2022-04-18	56.26	56.71	53.70	54.25	5170141
2022-04-19	53.04	54.71	52.90	54.57	4049128
2022-04-20	55.31	56.19	54.71	55.85	3258364
2022-04-21	56.53	56.97	55.15	55.44	2828546
2022-04-22	55.71	56.56	54.93	55.09	4468488
2022-04-25	55.11	56.39	55.10	56.24	3833352
2022-04-26	55.75	56.60	55.37	55.57	2823453
2022-04-27	55.48	56.58	55.30	56.09	1585006
2022-04-28	55.74	56.55	55.33	56.26	3102472
2022-04-29	56.24	56.39	55.06	55.21	1129450
2022-05-02	55.63	56.23	54.93	55.53	3118259
2022-05-03	55.65	56.05	55.27	55.89	1119921
2022-05-04	54.91	55.38	53.35	55.25	2606967
2022-05-05	54.28	54.46	53.06	53.40	1875403
2022-05-06	52.92	52.93	51.11	52.04	2961623
2022-05-09	51.76	51.81	50.61	50.70	2514904
2022-05-10	52.07	54.04	52.01	53.73	4559768
2022-05-11	53.36	54.26	52.88	53.35	2640667
2022-05-12	52.09	53.10	51.55	52.80	2428468
2022-05-13	51.89	53.31	51.89	53.12	2264176
2022-05-16	53.05	53.51	52.83	53.00	1069040
2022-05-17	54.09	54.74	53.86	54.44	3180609
2022-05-18	53.75	54.09	52.72	52.90	2417178
2022-05-19	52.66	53.41	52.00	52.64	1898807
2022-05-20	53.58	53.81	52.87	53.80	1204414
2022-05-23	53.12	53.94	52.92	53.64	1218066
2022-05-24	53.66	54.34	53.55	54.25	2221644
2022-05-25	54.35	56.77	54.29	56.35	6138811
2022-05-26	56.41	57.28	56.22	56.88	1758120
2022-05-27	57.29	59.11	57.29	58.94	2346169
2022-05-31	57.69	58.36	56.82	57.57	2238311
2022-06-01	58.15	58.65	57.67	58.31	1344145
2022-06-02	58.02	58.98	57.83	58.91	4479005
2022-06-03	58.00	58.54	57.55	58.34	2500965
2022-06-06	58.82	58.84	57.94	58.31	1576605
2022-06-07	57.35	58.43	57.35	58.43	1640962
2022-06-08	58.17	58.86	57.97	58.68	1822792
2022-06-09	58.16	58.69	57.48	58.00	2219740
2022-06-10	56.55	57.00	54.87	55.37	2581332
2022-06-13	54.09	54.39	52.32	52.65	2190044
2022-06-14	52.93	53.37	52.34	52.69	2104396
2022-06-15	53.07	53.37	51.73	52.84	2095582
2022-06-16	51.36	51.79	51.04	51.29	1217090
2022-06-17	52.11	53.67	51.79	53.48	2351167
2022-06-21	54.23	56.02	54.23	55.98	2520392
2022-06-22	54.72	56.41	54.51	55.65	2385171
2022-06-23	55.81	56.70	55.44	56.57	1768625
2022-06-24	57.25	57.85	57.09	57.81	1737723
2022-06-27	57.60	57.89	56.67	56.84	1974995
2022-06-28	56.61	56.67	55.03	55.16	1070492
2022-06-29	55.42	55.69	54.53	55.56	1449844
2022-06-30	54.88	55.33	54.21	54.96	1608922
2022-07-01	54.69	55.65	53.65	55.51	1418170
2022-07-05	54.67	55.84	54.24	55.81	1719852
2022-07-06	56.31	57.41	55.78	57.13	1115196
2022-07-07	57.66	59.80	57.41	59.47	2217205
2022-07-08	57.87	59.84	57.87	59.76	1888523
2022-07-11	58.89	59.45	58.59	59.30	2009061
2022-07-12	58.42	59.10	58.31	58.67	1839573
2022-07-13	57.52	57.61	56.93	57.25	1242676
2022-07-14	56.42	57.39	56.42	57.02	1190428
2022-07-15	57.58	58.23	56.80	58.00	1315798
2022-07-18	57.18	58.00	56.01	55.75	2338875
2022-07-19	56.92	58.19	56.83	57.18	2325043
2022-07-20	57.34	57.77	56.49	57.60	1338215
2022-07-21	57.93	58.77	57.55	58.27	911417
2022-07-22	58.45	58.96	58.16	58.61	877766
2022-07-25	59.00	59.71	58.60	59.15	1285978
2022-07-26	58.78	59.49	58.47	58.61	984237
2022-07-27	59.19	60.28	58.87	59.95	1273973
2022-07-28	60.39	62.25	60.26	62.08	1716482
2022-07-29	62.17	63.11	62.04	62.80	1553605
2022-08-01	62.27	63.70	62.27	63.08	1430367
2022-08-02	62.65	63.27	62.06	62.08	1000670
2022-08-03	62.30	63.20	61.97	63.09	1155725
2022-08-04	62.37	63.42	61.76	62.43	1383184
2022-08-05	61.95	63.32	61.31	62.81	1878354
2022-08-08	64.26	64.38	63.00	63.07	655926
2022-08-09	62.91	63.34	62.80	63.07	842860
2022-08-10	63.85	65.58	63.84	65.27	1479882
2022-08-11	65.25	65.31	64.21	65.00	1532336
2022-08-12	65.17	66.22	64.82	66.17	1182771
2022-08-15	65.85	65.97	65.29	65.76	1719627
2022-08-16	65.94	66.48	64.71	64.94	1298867
2022-08-17	64.63	64.83	64.08	64.61	861055
2022-08-18	64.53	64.78	64.19	64.62	994404
2022-08-19	63.53	64.03	62.78	63.05	770027
2022-08-22	61.69	62.40	61.67	62.13	933813
2022-08-23	62.03	62.67	61.90	62.20	812594
2022-08-24	62.34	63.09	62.10	62.85	552430
2022-08-25	62.43	62.96	62.14	62.75	1031356
2022-08-26	63.12	63.30	61.00	61.00	506260
2022-08-29	60.48	60.96	60.40	60.70	980049
2022-08-30	62.81	63.09	61.04	61.34	1378241
2022-08-31	61.34	61.86	61.05	61.05	835620
2022-09-01	61.03	61.81	60.81	61.77	1490919
2022-09-02	62.33	63.32	61.95	61.98	891917
2022-09-06	62.50	62.96	61.59	61.96	914048
2022-09-07	61.64	63.41	61.52	63.28	747833
2022-09-08	63.24	64.51	63.15	64.40	980504
2022-09-09	64.00	64.65	63.87	64.45	930832
2022-09-12	64.70	65.34	64.41	65.30	1100256
2022-09-13	64.69	65.96	64.51	65.25	3664561
2022-09-14	66.07	67.88	65.50	67.82	2086199
2022-09-15	66.33	67.25	65.36	66.95	3034768
2022-09-16	65.66	66.28	64.63	64.92	1940811
2022-09-19	65.33	66.08	65.12	66.07	764855
2022-09-20	65.96	66.50	65.26	65.38	1312006
2022-09-21	65.12	65.22	63.61	63.84	1663919
2022-09-22	63.07	63.45	60.50	61.12	2396420
2022-09-23	59.81	60.42	58.71	58.97	3020314
2022-09-26	58.39	58.90	57.89	58.44	2408915
2022-09-27	58.30	58.79	57.02	57.06	1667419
2022-09-28	56.67	57.98	56.19	57.64	1746281
2022-09-29	56.56	57.17	56.10	56.85	1312990
2022-09-30	58.30	58.97	57.60	58.42	1983412
2022-10-03	58.14	58.95	57.50	58.33	1223001
2022-10-04	58.91	60.70	58.91	60.43	1097598
2022-10-05	59.77	60.16	59.12	59.90	1101172
2022-10-06	59.00	59.70	58.86	59.39	889857
2022-10-07	59.09	59.09	57.14	57.45	1146536
2022-10-10	57.70	58.57	57.50	57.60	1415333
2022-10-11	56.99	57.39	56.36	56.47	1874846
2022-10-12	56.84	57.59	56.64	56.87	1088492
2022-10-13	55.38	57.89	55.22	57.65	1076166
2022-10-14	58.55	59.41	57.96	57.97	1752917
2022-10-17	59.00	60.80	58.98	59.94	2015319
2022-10-18	59.69	60.42	59.48	60.28	1610308
2022-10-19	60.00	60.04	59.19	59.72	894753
2022-10-20	60.10	60.10	58.90	58.94	1046774
2022-10-21	58.82	60.39	58.79	60.15	1202510
2022-10-24	60.18	61.10	59.29	60.44	2419361
2022-10-25	59.90	61.51	59.89	61.10	1850041
2022-10-26	61.54	61.79	61.14	61.44	1626515
2022-10-27	61.50	61.62	60.61	60.89	1549262
2022-10-28	61.28	61.78	60.98	61.45	907172
2022-10-31	61.92	62.57	61.62	62.31	1144975
2022-11-01	63.51	64.11	62.84	63.16	1295740
2022-11-02	62.91	63.16	61.39	61.41	1070524
2022-11-03	61.35	62.01	60.98	61.85	1214860
2022-11-04	62.86	63.25	62.32	63.11	793926
2022-11-07	63.70	64.97	63.67	64.31	1760803
2022-11-08	64.51	65.09	64.15	64.95	2136868
2022-11-09	64.50	64.68	64.05	64.25	1178706
2022-11-10	66.04	67.16	65.96	66.69	1788977
2022-11-11	68.07	68.82	67.70	68.44	1532497
2022-11-14	67.67	69.01	67.58	68.33	1704876
2022-11-15	69.90	70.68	69.18	69.43	1988021
2022-11-16	69.19	69.36	68.37	68.37	1030286
2022-11-17	67.46	68.22	67.32	67.97	978824
2022-11-18	68.25	68.47	67.52	67.89	636786
2022-11-21	67.25	67.68	67.01	67.44	795429
2022-11-22	67.46	68.34	67.19	68.00	812801
2022-11-23	67.66	69.01	67.66	68.72	820573
2022-11-25	69.10	69.83	68.70	69.52	584763
2022-11-28	69.08	69.08	68.32	68.59	933479
2022-11-29	68.88	69.27	68.54	69.24	1516080
2022-11-30	69.38	70.77	69.36	70.57	2125836
2022-12-01	70.45	70.68	69.22	69.55	1114658
2022-12-02	68.20	68.31	67.60	68.20	1497005
2022-12-05	67.93	68.65	67.32	68.39	1216416
2022-12-06	68.29	68.55	67.86	68.22	1233639
2022-12-07	68.23	68.77	67.52	67.57	1552809
2022-12-08	67.67	68.63	67.57	68.03	1553970
2022-12-09	68.03	69.03	67.77	68.70	1174848
2022-12-12	68.73	69.48	68.44	69.31	857268
2022-12-13	70.22	70.56	68.91	69.68	1245081
2022-12-14	69.32	69.92	69.16	69.26	964315
2022-12-15	67.89	68.29	67.61	68.29	1212024
2022-12-16	68.53	69.06	68.33	68.90	1285799
2022-12-19	69.02	69.23	68.35	68.74	1125041
2022-12-20	68.40	70.15	68.25	70.01	1473181
2022-12-21	69.10	70.33	69.07	69.31	1401232
2022-12-22	68.23	68.37	67.02	68.06	909216
2022-12-23	67.53	67.56	66.23	66.84	1399168
2022-12-27	67.50	67.83	67.30	67.76	787346
2022-12-28	67.51	67.87	67.35	67.55	796310
2022-12-29	67.84	68.72	67.76	68.38	715791
2022-12-30	67.84	68.50	67.76	68.41	660422
2023-01-03	69.29	69.33	68.18	68.40	750817
2023-01-04	67.84	68.27	67.55	67.84	977113
2023-01-05	67.61	67.62	66.78	66.96	1379088
2023-01-06	67.20	67.64	66.50	67.40	881483
2023-01-09	67.59	67.96	66.56	67.40	1027032
2023-01-10	67.10	67.12	65.23	65.58	1356179
2023-01-11	65.94	66.85	65.36	66.58	1166143
2023-01-12	67.14	67.14	66.35	66.70	1251232
2023-01-13	66.36	67.81	66.29	67.52	959828
2023-01-17	66.95	67.18	64.77	67.00	2124797
2023-01-18	68.22	69.20	67.98	68.65	1261662
2023-01-19	68.90	69.77	68.80	69.45	1398057
2023-01-20	69.99	70.49	68.78	70.49	1253232
2023-01-23	70.32	70.89	70.05	70.75	1188024
2023-01-24	71.00	71.76	70.56	71.44	1209937
2023-01-25	69.57	69.66	66.93	66.93	2429126
2023-01-26	67.41	68.05	67.05	68.01	1394322
2023-01-27	66.78	66.95	65.06	65.77	2746954
2023-01-30	66.10	66.58	65.60	66.00	2034869
2023-01-31	65.88	67.48	65.71	67.36	1584844
2023-02-01	67.65	67.76	64.45	64.68	3016601
2023-02-02	65.27	67.26	65.01	67.10	1995914
2023-02-03	67.23	67.98	66.80	67.48	1901699
2023-02-06	66.64	67.14	66.14	66.91	885459
2023-02-07	66.29	67.31	66.07	67.19	1048395
2023-02-08	67.32	68.27	66.91	67.86	1222946
2023-02-09	68.30	68.46	67.59	67.65	1127971
2023-02-10	67.97	68.37	66.95	67.97	884276
2023-02-13	67.95	69.00	67.63	68.91	990885
2023-02-14	69.24	69.90	68.92	69.65	1696035
2023-02-15	69.30	69.73	69.05	69.57	884637
2023-02-16	69.06	69.75	68.83	69.23	1503998
2023-02-17	68.98	69.56	68.90	69.43	1372935
2023-02-21	68.86	69.29	68.59	68.81	1246707
2023-02-22	68.00	68.39	67.03	67.46	1078710
2023-02-23	67.51	67.79	67.02	67.57	883345
2023-02-24	66.82	67.12	66.65	66.83	1251739
2023-02-27	67.53	67.80	66.86	67.06	1104070
2023-02-28	67.38	67.80	66.97	67.64	1051075
2023-03-01	67.63	67.63	66.12	66.70	1737314
2023-03-02	66.33	66.85	66.00	66.65	1631607
2023-03-03	67.36	67.81	66.96	67.72	1003550
2023-03-06	68.53	68.81	68.21	68.32	1151560
2023-03-07	68.39	68.70	67.55	67.93	1116644
2023-03-08	68.34	68.34	67.48	68.00	1216917
2023-03-09	67.51	67.67	66.08	66.18	1739460
2023-03-10	65.23	65.88	64.01	64.42	2433120
2023-03-13	63.22	64.29	62.73	63.67	2261159
2023-03-14	64.35	65.02	64.03	64.37	1472109
2023-03-15	61.93	62.35	61.05	62.31	2770317
2023-03-16	62.19	64.16	62.19	63.89	1404462
2023-03-17	63.68	63.86	62.91	63.15	1184089
2023-03-20	63.05	64.25	63.05	63.74	1647224
2023-03-21	64.91	65.44	64.51	64.59	2088032
2023-03-22	64.69	64.91	62.74	62.81	2107472
2023-03-23	63.22	64.53	63.09	63.42	1710962
2023-03-24	63.02	63.41	62.50	63.39	1132839
2023-03-27	63.49	64.70	63.23	64.38	1174932
2023-03-28	64.93	65.24	64.81	64.86	1215662
2023-03-29	65.45	66.22	65.28	66.06	1086924
2023-03-30	66.33	66.45	66.04	66.08	950725
2023-03-31	66.61	67.08	66.25	66.67	1184359
2023-04-03	66.60	67.08	66.08	66.76	1253609
2023-04-04	67.01	67.31	66.44	66.96	713707
2023-04-05	67.69	68.29	67.30	67.95	1168418
2023-04-06	68.28	68.69	67.91	68.49	840449
2023-04-10	67.77	68.05	67.50	67.67	497401
2023-04-11	68.43	68.61	68.09	68.60	839037
2023-04-12	69.64	70.52	69.43	69.76	1227253
2023-04-13	70.22	70.22	68.28	69.46	1121753
2023-04-14	69.40	70.47	69.39	70.43	1778817
2023-04-17	68.74	69.19	68.06	68.68	1688676
2023-04-18	68.91	69.16	68.45	68.93	2881778
2023-04-19	69.34	70.18	68.79	69.96	1691452
2023-04-20	69.92	70.12	69.65	69.84	842264
2023-04-21	70.20	71.30	70.19	70.89	1565078
2023-04-24	70.89	71.19	70.19	70.52	1182693
2023-04-25	70.00	70.02	69.32	69.57	1495167
2023-04-26	70.32	70.72	69.50	69.66	1800889
2023-04-27	69.66	69.78	69.07	69.60	1374648
2023-04-28	69.33	69.81	69.01	69.80	1189808
2023-05-01	69.51	70.62	69.51	69.91	551163
2023-05-02	69.95	70.05	69.19	69.55	832103
2023-05-03	69.88	70.43	69.45	69.50	954172
2023-05-04	70.49	71.01	68.16	68.52	5036260
2023-05-05	66.99	67.16	65.72	67.02	3550564
2023-05-08	67.96	68.29	67.10	67.12	2133714
2023-05-09	66.50	66.83	65.74	65.99	2730081
2023-05-10	67.16	68.90	66.79	68.33	2816188
2023-05-11	67.79	68.32	67.09	67.13	2160956
2023-05-12	67.63	68.12	67.49	67.95	1532359
2023-05-15	67.80	68.48	67.77	68.10	1103921
2023-05-16	67.32	67.80	66.97	67.00	940243
2023-05-17	67.32	67.66	66.86	66.90	2918642
2023-05-18	67.19	67.19	66.50	66.67	1530574
2023-05-19	66.80	66.98	66.45	66.49	980585
2023-05-22	66.44	66.90	66.30	66.56	874491
2023-05-23	66.25	66.52	64.73	65.34	3925213
2023-05-24	64.75	65.30	64.73	64.98	1422761
2023-05-25	65.08	65.18	64.31	64.38	2122887
2023-05-26	64.59	65.21	64.59	64.81	1011480
2023-05-30	65.07	65.56	64.64	64.80	1726763
2023-05-31	64.01	64.51	63.77	64.40	3224944
2023-06-01	64.54	64.92	64.41	64.76	2194201
2023-06-02	65.00	65.66	64.80	65.48	1427525
2023-06-05	65.17	65.99	65.18	65.48	1079132
2023-06-06	64.82	64.99	64.24	64.38	1214924
2023-06-07	64.85	65.53	64.61	64.90	1090327
2023-06-08	65.20	65.34	64.64	64.68	795968
2023-06-09	64.73	65.65	64.61	65.65	919382
2023-06-12	64.79	65.15	63.94	63.94	2026027
2023-06-13	64.82	65.51	64.73	64.91	1441786
2023-06-14	64.99	64.99	64.05	64.36	1668462
2023-06-15	63.49	64.63	62.87	64.60	1698750
2023-06-16	65.16	66.48	64.99	66.45	2832256
2023-06-20	66.39	66.43	65.61	66.20	3359364
2023-06-21	66.79	68.11	66.54	67.83	2575971
2023-06-22	68.14	68.70	67.92	68.38	1100711
2023-06-23	68.24	69.04	67.95	68.69	1785995
2023-06-26	68.12	68.68	67.74	68.14	1452836
2023-06-27	69.95	69.95	68.75	68.85	1547497
2023-06-28	69.04	69.24	68.73	68.94	887518
2023-06-29	68.95	69.70	68.86	69.45	1549742
2023-06-30	69.70	70.27	69.59	69.70	1883413
2023-07-03	70.55	71.27	70.50	70.79	1652760
2023-07-05	69.40	69.55	67.02	67.07	2375210
2023-07-06	67.32	67.32	66.11	66.43	2979529
2023-07-07	66.08	66.78	65.90	66.32	3066544
2023-07-10	66.24	66.62	65.48	66.18	1477395
2023-07-11	66.58	67.42	66.58	67.21	1775877
2023-07-12	67.38	67.42	66.56	67.00	1143438
2023-07-13	68.00	68.10	67.43	67.52	1252772
2023-07-14	67.49	67.84	67.07	67.56	1427113
2023-07-17	68.29	70.91	68.15	70.55	3161974
2023-07-18	69.10	70.78	68.38	70.71	4545503
2023-07-19	70.55	71.16	70.16	70.54	4544674
2023-07-20	70.15	71.08	69.94	71.01	2783358
2023-07-21	70.70	70.72	70.13	70.45	1902359
2023-07-24	70.36	70.76	69.78	70.06	1878274
2023-07-25	70.72	70.96	70.30	70.50	1730743
2023-07-26	70.02	71.39	70.02	70.81	2175935
2023-07-27	70.38	70.54	68.26	68.27	1541692
2023-07-28	68.43	68.50	67.89	68.09	1508196
2023-07-31	68.60	69.03	68.04	68.28	903935
2023-08-01	68.37	68.37	67.54	67.55	1165670
2023-08-02	67.05	67.06	66.15	66.68	1368610
2023-08-03	66.00	66.74	65.90	66.28	1216921
2023-08-04	67.12	67.42	66.72	66.83	1378326
2023-08-07	66.84	67.36	66.75	66.96	1359903
2023-08-08	66.62	67.03	66.17	66.52	950621
2023-08-09	66.67	67.12	66.58	66.83	1002393
2023-08-10	66.89	67.54	66.47	66.57	1128696
2023-08-11	66.25	66.67	66.05	65.62	932666
2023-08-14	65.87	65.88	64.73	65.10	1328576
2023-08-15	64.61	65.04	63.74	63.86	2022520
2023-08-16	64.06	64.35	63.50	63.57	1949563
2023-08-17	63.96	63.96	63.24	63.24	1385859
2023-08-18	63.00	63.07	62.44	62.85	2737309
2023-08-21	63.29	63.82	62.89	63.66	2134578
2023-08-22	63.42	63.87	62.77	62.96	2132295
2023-08-23	63.50	63.88	63.05	63.83	1791658
2023-08-24	63.38	63.55	63.05	63.05	1176436
2023-08-25	63.00	63.36	62.39	62.73	1671986
2023-08-28	63.21	63.53	62.87	63.48	1242702
2023-08-29	63.50	63.77	63.02	63.62	1770494
2023-08-30	63.56	63.98	63.06	63.68	1021303
2023-08-31	62.99	63.18	62.28	62.31	2659731
2023-09-01	63.15	63.72	62.76	62.80	1686469
2023-09-05	62.94	63.17	62.29	62.32	931285
2023-09-06	62.96	63.34	62.90	62.95	1432574
2023-09-07	63.26	63.42	63.03	63.16	1663987
2023-09-08	63.74	64.67	63.65	64.36	1732008
2023-09-11	64.82	65.47	64.71	65.22	1521435
2023-09-12	65.15	65.73	65.06	65.56	1080269
2023-09-13	65.64	66.02	65.39	65.52	1214832
2023-09-14	65.94	66.21	65.45	66.20	1068233
2023-09-15	66.14	66.20	64.93	65.02	3159031
2023-09-18	64.47	64.91	63.26	63.40	2827161
2023-09-19	63.50	63.60	62.72	62.94	1808981
2023-09-20	61.78	61.97	59.16	59.16	9682158
2023-09-21	59.61	59.74	58.70	59.39	7100511
2023-09-22	59.23	59.59	58.68	58.87	2933194
2023-09-25	58.97	58.99	58.49	58.63	2999656
2023-09-26	58.75	59.14	57.95	58.21	2722122
2023-09-27	58.20	58.66	58.07	58.44	2552994
2023-09-28	58.49	59.33	58.42	59.13	2111185
2023-09-29	59.42	59.58	58.88	59.01	2295790
2023-10-02	59.10	59.11	57.60	57.92	2030454
2023-10-03	57.64	58.04	57.31	57.52	2255548
2023-10-04	58.52	59.58	58.42	59.26	3022160
2023-10-05	59.18	59.47	58.88	59.28	1365359
2023-10-06	58.73	59.47	58.62	59.29	964508
2023-10-09	58.25	58.90	58.14	58.87	1159928
2023-10-10	59.25	59.46	58.98	59.02	1691470
2023-10-11	59.16	59.80	58.69	59.12	1772326
2023-10-12	59.33	59.80	58.68	58.80	1619228
2023-10-13	58.47	58.89	58.10	58.20	2118453
2023-10-16	59.09	59.70	58.72	59.01	3762648
2023-10-17	58.97	59.09	58.03	58.24	3461645
2023-10-18	57.81	58.02	57.18	57.40	3645913
2023-10-19	57.67	57.87	56.91	57.25	2057700
2023-10-20	57.46	57.77	57.21	57.27	1844957
2023-10-23	57.05	57.27	56.58	56.65	2187015
2023-10-24	56.56	57.14	56.46	57.06	2033000
2023-10-25	56.52	57.61	56.43	57.30	2061908
2023-10-26	56.22	56.96	56.15	56.82	3005408
2023-10-27	57.04	57.16	56.29	56.33	2304396
2023-10-30	56.93	57.36	56.92	57.30	1554952
2023-10-31	56.88	56.93	56.05	56.55	1675978
2023-11-01	56.75	56.84	56.29	56.54	2263081
2023-11-02	56.86	57.96	56.66	57.83	1642124
2023-11-03	58.00	58.64	57.90	57.90	1665986
2023-11-06	57.92	58.11	56.88	57.28	1933678
2023-11-07	57.07	57.17	55.95	56.35	3678052
2023-11-08	56.70	56.82	56.30	56.61	1750307
2023-11-09	57.00	57.03	56.16	56.17	1637803
2023-11-10	56.56	57.39	56.45	57.32	2268260
2023-11-13	57.20	57.43	57.01	57.18	1861299
2023-11-14	58.37	59.06	58.27	58.70	2432071
2023-11-15	58.67	58.97	58.49	58.52	1563448
2023-11-16	58.46	58.61	57.61	57.79	1296306
2023-11-17	58.10	58.27	57.62	58.14	1019759
2023-11-20	57.92	58.41	57.74	58.27	1174870
2023-11-21	58.66	59.27	58.53	58.85	2091102
2023-11-22	58.94	59.10	58.61	58.64	983073
2023-11-24	59.17	59.53	58.97	59.50	736303
2023-11-27	59.25	59.48	58.86	58.89	1360679
2023-11-28	59.00	59.73	58.77	59.35	2119217
2023-11-29	59.86	60.80	59.74	60.55	3120956
2023-11-30	60.31	60.82	59.81	60.04	2394480
2023-12-01	59.50	60.83	59.27	60.71	1818850
2023-12-04	62.09	63.28	62.05	63.26	4776346
2023-12-05	63.15	63.89	62.73	62.88	2643240
2023-12-06	62.89	63.22	62.43	62.73	2928261
2023-12-07	63.38	63.78	62.87	63.36	1766205
2023-12-08	63.78	64.61	63.70	64.54	2388687
2023-12-11	64.12	65.35	64.12	65.09	3934259
2023-12-12	64.50	64.83	64.40	64.65	2089272
2023-12-13	64.61	65.92	64.18	65.92	2317255
2023-12-14	66.66	67.38	66.50	66.88	4397887
2023-12-15	66.60	66.75	66.01	66.08	2445502
2023-12-18	66.08	66.26	65.77	66.13	1448683
2023-12-19	66.00	66.74	65.74	66.19	1942911
2023-12-20	66.06	66.81	65.57	65.58	1744567
2023-12-21	66.46	66.80	66.10	66.62	1885353
2023-12-22	66.36	67.16	66.12	67.00	1601823
2023-12-26	67.12	67.18	66.52	66.72	1412870
2023-12-27	66.97	67.44	66.80	67.04	1789944
2023-12-28	66.83	67.37	66.71	67.22	1880606
2023-12-29	67.22	67.25	66.73	67.11	796472
2024-01-02	66.44	67.14	66.40	66.62	1580212
2024-01-03	66.20	66.63	65.89	65.91	1534554
2024-01-04	66.40	66.59	66.14	66.27	917852
2024-01-05	66.20	66.26	65.37	65.57	1485781
2024-01-08	65.38	65.93	64.89	65.92	1993101
2024-01-09	65.10	65.38	64.73	64.82	1682968
2024-01-10	65.21	65.94	65.15	65.35	1956596
2024-01-11	65.15	65.45	64.74	65.38	1669250
2024-01-12	65.31	65.99	65.24	65.58	1987033
2024-01-16	65.99	65.99	61.13	61.18	9197668
2024-01-17	59.61	59.61	55.44	55.59	15817190
2024-01-18	57.62	57.92	56.28	56.52	13162200
2024-01-19	56.50	56.50	55.11	55.84	7125006
2024-01-22	56.75	57.04	55.75	56.10	3518175
2024-01-23	55.00	55.82	53.47	53.97	9515073
2024-01-24	55.41	56.10	54.54	54.80	7521331
2024-01-25	54.65	56.54	54.61	56.43	6113790
2024-01-26	57.04	57.29	56.30	56.61	4717024
2024-01-29	56.59	56.75	55.02	55.36	5148321
2024-01-30	55.23	55.82	54.70	55.72	3700280
2024-01-31	55.77	57.06	55.47	55.49	3203598
2024-02-01	55.83	57.40	55.80	56.66	4239473
2024-02-02	55.86	55.89	54.65	54.80	3460283
2024-02-05	54.00	55.76	54.00	55.47	4601220
2024-02-06	55.45	56.12	55.35	56.05	3320563
2024-02-07	55.62	55.87	55.04	55.63	2304717
2024-02-08	54.77	54.95	53.52	53.62	4546978
2024-02-09	53.88	54.01	53.41	53.75	3723082
2024-02-12	53.23	53.26	52.60	53.00	3111482
2024-02-13	52.64	52.65	52.16	52.36	4612149
2024-02-14	52.77	52.94	52.31	52.78	3169210
2024-02-15	53.56	54.50	53.51	54.19	2832797
2024-02-16	54.19	54.22	53.36	53.80	2569981
2024-02-20	55.70	56.78	54.79	54.79	8034700
2024-02-21	54.54	54.67	53.80	54.10	4958216
2024-02-22	54.21	54.85	54.06	54.40	5754186
2024-02-23	54.16	54.65	53.69	54.00	2361705
2024-02-26	53.93	54.21	53.34	53.83	3153281
2024-02-27	53.83	53.84	53.33	53.76	2046223
2024-02-28	53.09	53.45	53.00	53.15	1703094
2024-02-29	53.44	54.08	53.20	53.50	2780563
2024-03-01	54.84	55.46	54.71	55.01	2782781
2024-03-04	54.58	55.08	54.35	54.48	3965790
2024-03-05	54.80	55.32	54.48	54.93	3178745
2024-03-06	55.32	55.92	54.91	55.79	2511396
2024-03-07	55.92	56.15	55.54	56.01	2073406
2024-03-08	56.07	56.27	55.58	55.88	2451230
2024-03-11	55.26	55.97	55.11	55.90	3373798
2024-03-12	56.70	57.08	56.33	57.00	4407703
2024-03-13	56.56	57.14	56.28	56.99	2840002
2024-03-14	56.80	57.03	55.01	55.41	2973257
2024-03-15	55.53	55.67	54.99	55.23	2103815
2024-03-18	55.46	56.17	55.28	56.01	2469889
2024-03-19	55.67	55.93	55.44	55.45	1993314
2024-03-20	55.00	56.01	55.00	55.74	1902002
2024-03-21	55.81	56.49	55.60	55.61	1587010
2024-03-22	55.50	55.52	54.25	54.39	2299061
2024-03-25	54.39	54.74	54.39	54.52	1699627
2024-03-26	54.52	54.94	54.07	54.53	1495805
2024-03-27	55.32	56.00	55.06	55.65	2385448
2024-03-28	55.65	56.33	55.50	55.97	2009772
2024-04-01	56.09	56.47	55.90	56.23	2706748
2024-04-02	55.82	56.99	55.64	56.92	3165412
2024-04-03	56.86	57.14	56.25	56.40	3164563
2024-04-04	58.56	60.42	58.51	59.28	6917221
2024-04-05	60.56	60.83	58.31	58.98	3109869
2024-04-08	58.97	59.70	58.46	59.40	2844234
2024-04-09	59.18	59.55	58.69	59.02	2437966
2024-04-10	58.05	58.60	57.67	58.43	2259556
2024-04-11	58.25	58.42	57.61	57.98	2190638
2024-04-12	57.13	57.49	56.80	57.05	6109795
2024-04-15	57.38	58.21	56.49	56.51	1981995
2024-04-16	57.14	57.16	56.24	56.53	1813323
2024-04-17	56.50	57.05	56.49	56.82	2787880
2024-04-18	56.93	57.50	56.46	57.38	3342756
2024-04-19	57.79	59.10	57.72	59.05	4296668
2024-04-22	58.30	58.45	56.65	58.30	3977731
2024-04-23	57.88	58.47	57.55	58.44	2651560
2024-04-24	58.32	58.44	57.76	58.26	1633808
2024-04-25	58.03	58.41	57.77	58.33	1686725
2024-04-26	58.34	58.75	58.18	58.34	1434939
2024-04-29	58.52	58.69	58.25	58.33	2073588
2024-04-30	58.00	58.52	57.39	57.60	1587138
2024-05-01	57.82	58.58	57.68	58.14	2295257
2024-05-02	58.75	59.22	58.59	58.87	1788685
2024-05-03	58.61	58.61	58.00	58.51	3785443
2024-05-06	58.50	58.72	58.05	58.08	1641995
2024-05-07	57.43	57.53	56.57	56.76	4044405
2024-05-08	56.15	56.20	55.81	56.07	3111283
2024-05-09	55.66	55.94	55.27	55.33	2836178
2024-05-10	55.20	55.65	55.09	55.50	2313253
2024-05-13	56.10	56.58	55.89	55.90	1860841
2024-05-14	55.99	56.07	55.54	55.95	1757067
2024-05-15	55.63	55.75	54.99	55.66	1571863
2024-05-16	56.09	56.36	55.94	56.04	1133183
2024-05-17	56.18	56.87	56.15	56.78	1707779
2024-05-20	56.82	57.03	56.38	56.51	815872
2024-05-21	56.06	56.46	55.96	56.17	2070349
2024-05-22	56.24	56.35	56.03	56.15	880119
2024-05-23	57.20	57.33	56.74	56.77	2178615
2024-05-24	57.56	58.26	57.28	58.00	2755215
2024-05-28	58.06	58.45	57.75	57.77	2114611
2024-05-29	56.92	57.09	56.85	57.00	1552578
2024-05-30	57.10	57.40	56.46	57.22	3598940
2024-05-31	57.63	57.97	57.29	57.89	3676358
2024-06-03	59.77	61.27	59.70	61.23	4376384
2024-06-04	57.50	57.84	55.00	55.51	5316294
2024-06-05	58.15	58.46	57.17	58.43	4518780
2024-06-06	59.00	59.34	58.70	59.08	2467139
2024-06-07	59.42	59.42	58.80	59.09	1710263
2024-06-10	58.66	59.27	58.63	59.09	1620475
2024-06-11	58.83	59.15	58.42	59.05	2798547
2024-06-12	59.67	60.57	59.60	60.32	3196433
2024-06-13	60.68	60.68	60.07	60.25	2443786
2024-06-14	60.20	60.68	59.43	60.66	1799528
2024-06-17	60.66	60.94	60.12	60.94	2152692
2024-06-18	61.37	61.93	61.32	61.65	3481916
2024-06-20	63.42	63.59	62.93	63.24	3020543
2024-06-21	62.83	63.56	62.52	63.41	2083068
2024-06-24	63.59	64.35	63.26	64.22	2985369
2024-06-25	64.51	65.20	64.44	65.06	3193267
2024-06-26	64.75	65.02	64.13	65.00	4041814
2024-06-27	65.00	65.42	64.53	64.87	3588075
2024-06-28	64.91	64.95	64.03	64.33	3539139
2024-07-01	64.71	65.11	64.03	64.10	3049496
2024-07-02	65.61	67.16	65.10	66.97	4859062
2024-07-03	66.86	66.99	66.27	66.64	2314936
2024-07-05	62.61	62.98	61.26	61.89	4587992
2024-07-08	62.07	62.40	61.84	61.92	2773554
2024-07-09	61.92	62.22	61.29	61.29	3567481
2024-07-10	60.84	60.97	59.95	60.36	2341437
2024-07-11	60.39	60.89	60.17	60.32	3140554
2024-07-12	60.81	60.81	60.23	60.44	1860930
2024-07-15	60.29	60.75	60.08	60.28	3600225
2024-07-16	60.50	61.23	60.50	60.94	3512103
2024-07-17	60.70	60.70	60.01	60.36	2119039
2024-07-18	60.48	60.86	60.07	60.30	1442782
2024-07-19	60.00	60.39	59.41	59.49	2035546
2024-07-22	60.65	61.54	60.24	60.77	2288824
2024-07-23	60.23	60.81	60.06	60.54	1988927
2024-07-24	60.15	60.15	59.58	59.69	2858742
2024-07-25	59.99	60.92	59.73	60.20	1760021
2024-07-26	60.49	60.77	60.25	60.64	1139175
2024-07-29	60.36	60.60	59.88	60.13	898470
2024-07-30	60.31	60.34	59.86	59.91	1736409
2024-07-31	60.24	60.31	59.76	60.01	1785588
2024-08-01	61.10	61.13	60.35	60.51	3194612
2024-08-02	60.61	60.80	59.96	60.00	6479249
2024-08-05	58.00	58.61	57.68	58.04	7132320
2024-08-06	58.10	58.64	57.24	58.36	4765138
2024-08-07	59.54	60.20	59.22	59.45	4897510
2024-08-08	60.06	60.48	60.06	60.25	4686815
2024-08-09	60.25	60.92	60.25	60.03	3913657
2024-08-12	61.00	61.14	60.45	60.58	4484751
2024-08-13	58.98	59.10	58.37	58.66	3733345
2024-08-14	59.02	59.06	58.50	58.84	3258016
2024-08-15	59.00	60.00	58.95	59.84	3756631
2024-08-16	59.90	60.40	59.75	60.11	1838893
2024-08-19	60.11	60.41	59.90	60.27	1787412
2024-08-20	60.06	60.42	60.06	60.09	1089416
2024-08-21	60.02	60.45	59.93	60.45	1847481
2024-08-22	60.41	60.51	59.71	60.01	1797481
2024-08-23	60.25	61.11	60.17	60.93	2447869
2024-08-26	61.01	61.24	60.93	61.22	1178839
2024-08-27	60.96	61.25	60.66	61.14	1450929
2024-08-28	60.95	61.09	60.69	60.85	1234237
2024-08-29	61.02	61.21	60.74	61.00	1080298
2024-08-30	60.68	61.12	60.68	61.11	2481369
2024-09-03	60.84	61.33	60.84	60.94	4092918
2024-09-04	60.94	61.97	60.94	61.71	2581591
2024-09-05	61.76	62.19	60.74	60.95	3326668
2024-09-06	60.76	61.40	60.41	60.51	2784805
2024-09-09	61.35	61.67	61.13	61.51	2203992
2024-09-10	61.61	61.63	60.50	61.03	1431845
2024-09-11	61.09	61.21	60.71	61.19	1384493
2024-09-12	61.97	62.55	61.57	62.48	2222233
2024-09-13	62.37	62.80	62.18	62.60	2741205
2024-09-16	62.69	62.89	62.44	62.86	2966847
2024-09-17	62.76	63.06	62.64	62.99	5180638
2024-09-18	63.34	63.81	63.02	63.46	2689656
2024-09-19	64.36	64.83	64.17	64.80	1955579
2024-09-20	65.00	65.82	64.96	65.73	1900968
2024-09-23	65.96	66.08	65.74	66.03	3110772
2024-09-24	66.06	66.34	65.97	66.08	2127768
2024-09-25	66.12	66.48	66.08	66.16	3907576
2024-09-26	66.07	66.14	65.02	65.80	5504761
2024-09-27	65.37	65.37	64.11	64.35	3254415
2024-09-30	63.56	63.57	62.47	62.56	6017309
2024-10-01	63.17	63.51	62.23	62.39	4201471
2024-10-02	62.58	62.77	62.02	62.32	2957757
2024-10-03	61.64	61.65	60.15	60.29	5240103
2024-10-04	60.25	61.05	60.22	61.01	4121456
2024-10-07	60.12	60.15	59.27	59.45	2455630
2024-10-08	60.38	60.83	60.11	60.38	2275784
2024-10-09	60.15	60.36	59.69	59.97	1764751
2024-10-10	60.67	61.00	60.60	60.73	2072652
2024-10-11	60.60	60.95	60.49	60.54	1577443
2024-10-14	61.69	62.12	61.64	61.80	1650956
2024-10-15	61.72	61.87	61.38	61.39	1309009
2024-10-16	61.80	62.32	61.68	62.29	1879001
2024-10-17	61.61	61.73	60.79	60.88	2449717
2024-10-18	61.44	61.55	60.71	60.87	4073711
2024-10-21	62.50	64.18	62.50	63.50	4999218
2024-10-22	63.10	63.26	62.88	63.14	1467739
2024-10-23	63.25	64.20	63.13	64.17	2568102
2024-10-24	64.30	64.44	64.17	64.24	1289985
2024-10-25	64.00	64.30	63.53	63.65	1047775
2024-10-28	63.75	64.54	63.72	64.50	1984841
2024-10-29	64.00	65.06	64.00	64.63	1595769
2024-10-30	64.19	64.64	63.85	64.17	1708284
2024-10-31	64.03	64.06	62.99	63.03	1286272
2024-11-01	63.22	63.59	62.98	63.20	1261135
2024-11-04	63.20	63.30	62.51	62.51	1565761
2024-11-05	63.71	64.41	63.61	64.24	2334323
2024-11-06	64.60	64.76	63.57	64.46	1071402
2024-11-07	63.86	64.01	63.31	63.75	1581176
2024-11-08	63.73	64.27	63.56	64.09	1557655
2024-11-11	64.12	64.67	64.12	64.52	1919425
2024-11-12	63.14	63.37	62.07	62.14	2793510
2024-11-13	61.60	61.63	60.88	61.38	2168490
2024-11-14	61.40	62.41	61.35	61.91	1845197
2024-11-15	61.93	61.99	61.48	61.90	2375136
2024-11-18	62.15	62.59	62.02	62.32	4134943
2024-11-19	62.94	63.23	62.74	63.15	1740918
2024-11-20	63.48	63.67	63.10	63.32	2672855
2024-11-21	63.48	63.72	63.16	63.58	1831995
2024-11-22	63.37	64.56	63.33	64.50	3146367
2024-11-25	65.50	67.36	65.46	66.91	7588144
2024-11-26	66.23	66.82	66.19	66.65	4126533
2024-11-27	66.98	67.76	66.87	67.50	5700031
2024-11-29	66.80	66.92	66.45	66.76	2688657
2024-12-02	66.78	67.13	66.24	66.44	3157899
2024-12-03	66.80	67.00	66.50	66.70	4691064
2024-12-04	67.53	67.84	67.30	67.68	3957061
2024-12-05	68.00	68.41	67.69	67.71	3616502
2024-12-06	67.34	67.45	66.60	67.31	1906029
2024-12-09	67.60	68.50	67.60	68.01	2674630
2024-12-10	67.62	67.94	67.45	67.68	1816633
2024-12-11	67.67	68.00	67.40	67.43	2113975
2024-12-12	66.99	67.20	66.53	66.62	2774157
2024-12-13	67.41	67.41	66.74	67.00	2005780
2024-12-16	66.98	67.06	66.65	66.69	3644461
2024-12-17	65.63	65.80	65.11	65.50	3090173
2024-12-18	65.70	65.76	64.36	64.39	3183042
2024-12-19	64.77	64.77	64.16	64.32	3425020
2024-12-20	63.58	64.45	63.41	64.26	3247478
2024-12-23	64.56	65.24	64.37	65.12	2531603
2024-12-24	65.04	65.24	64.85	65.19	1367774
2024-12-26	64.72	64.98	64.60	64.77	525700
2024-12-27	64.50	64.79	64.27	64.60	712595
2024-12-30	64.07	64.15	63.62	64.14	1523187
2024-12-31	63.88	64.10	63.54	63.86	1640633
2025-01-02	64.17	64.34	63.78	64.06	1460255
2025-01-03	62.66	62.83	62.13	62.54	1998108
2025-01-06	61.59	62.12	61.57	61.98	5702777
2025-01-07	61.94	62.32	61.38	61.47	2210787
2025-01-08	60.53	60.53	59.88	60.38	1748819
2025-01-10	59.27	59.62	58.56	58.63	5948818
2025-01-13	57.92	58.22	57.78	58.06	3465730
2025-01-14	58.55	58.72	58.19	58.53	3151140
2025-01-15	59.16	59.30	58.90	59.16	2903923
2025-01-16	59.01	59.29	58.47	58.64	1771213
2025-01-17	58.20	58.59	58.03	58.40	1797720
2025-01-21	58.61	59.03	58.55	58.86	2645247
2025-01-22	59.78	61.27	59.75	60.68	5638947
2025-01-23	59.98	59.98	58.65	58.96	4283808
2025-01-24	58.86	59.05	58.33	58.33	3271633
2025-01-27	58.17	58.88	58.08	58.72	2902968
2025-01-28	59.75	60.51	59.56	60.34	2407659
2025-01-29	60.01	60.16	59.57	59.57	1511728
2025-01-30	60.22	60.68	60.07	60.50	1415820
2025-01-31	60.50	60.91	60.27	60.64	2024976
2025-02-03	59.59	60.25	59.56	59.87	1871269
2025-02-04	61.05	61.45	60.88	61.10	1865629
2025-02-05	61.42	61.66	61.28	61.60	2195001
2025-02-06	61.69	62.02	61.62	61.95	1379751
2025-02-07	61.30	61.52	60.96	61.22	1568691
2025-02-10	61.00	61.55	60.54	60.57	2349453
2025-02-11	60.16	60.81	60.07	60.68	2103544
2025-02-12	60.34	60.55	59.97	60.28	2973091
2025-02-13	60.28	60.36	59.96	60.17	4027554
2025-02-14	60.23	60.50	60.03	60.23	2209389
2025-02-18	60.53	60.79	60.36	60.51	3420531
2025-02-19	60.94	60.94	60.37	60.75	2488059
2025-02-20	59.97	60.30	59.29	59.58	1603972
2025-02-21	59.60	59.75	59.25	59.48	2124666
2025-02-24	59.74	59.82	59.25	59.66	3733166
2025-02-25	59.56	60.17	59.42	60.16	1956089
2025-02-26	60.08	60.22	59.84	59.97	1873333
2025-02-27	60.18	60.87	60.07	60.39	1895821
2025-02-28	61.00	61.71	60.93	61.62	2054435
2025-03-03	61.04	61.46	60.33	60.65	2922220
2025-03-04	60.26	60.34	59.21	59.70	2412946
2025-03-05	60.14	60.42	59.81	60.32	2619294
2025-03-06	59.80	60.05	58.81	59.07	2481930
2025-03-07	59.74	59.74	58.45	59.10	2790149
2025-03-10	58.54	59.15	58.50	58.80	2362795
2025-03-11	59.03	60.33	58.92	59.82	3789221
2025-03-12	60.94	60.94	60.23	60.48	2135449

Explore More About HDB

Coins representing dividend payouts and trends

HDB Dividend History

Discover HDFC Bank Limited'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

HDB Stock Split History

Discover HDFC Bank Limited'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

HDB Historical Prices

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

Web Analytics