IRM Historical Prices

Summary

Key Stock Metrics

66.20

(February 13, 2024)

52-Week Low

130.24

(October 25, 2024)

52-Week High

130.24

(October 25, 2024)

All-Time High

101.27

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-04-26	8.78	8.78	8.69	8.69	66141
1999-04-27	8.72	8.72	8.59	8.59	48255
1999-04-28	8.59	8.59	8.43	8.43	177505
1999-04-29	8.46	8.46	8.26	8.28	174468
1999-04-30	8.30	8.52	8.24	8.24	136334
1999-05-03	8.28	8.28	7.85	7.89	211586
1999-05-04	7.89	8.37	7.89	8.37	739723
1999-05-05	8.33	8.33	8.24	8.28	298989
1999-05-06	8.30	8.52	8.30	8.50	193027
1999-05-07	8.48	8.48	8.37	8.43	266594
1999-05-10	8.30	8.33	8.02	8.09	426892
1999-05-11	8.04	8.39	7.96	8.39	310465
1999-05-12	8.37	8.82	8.33	8.63	8946902
1999-05-13	8.59	8.74	8.56	8.72	852100
1999-05-14	8.48	8.52	8.00	8.45	512269
1999-05-17	8.45	8.45	8.30	8.35	220362
1999-05-18	8.59	8.59	8.41	8.45	162993
1999-05-19	8.46	8.59	8.46	8.48	98871
1999-05-20	8.59	8.72	8.48	8.67	525096
1999-05-21	8.70	8.76	8.48	8.59	423180
1999-05-24	8.63	8.63	8.52	8.54	356362
1999-05-25	8.52	8.52	8.30	8.45	241620
1999-05-26	8.41	8.41	8.13	8.28	665480
1999-05-27	8.30	8.30	8.04	8.17	210914
1999-05-28	8.15	8.24	8.11	8.19	63777
1999-06-01	8.20	8.59	8.20	8.56	128233
1999-06-02	8.56	8.74	8.52	8.70	405969
1999-06-03	8.69	8.89	8.59	8.76	274695
1999-06-04	8.72	8.82	8.67	8.72	783931
1999-06-07	8.82	8.82	8.74	8.76	77951
1999-06-08	8.76	8.78	8.74	8.78	75924
1999-06-09	8.76	8.85	8.74	8.82	80988
1999-06-10	8.78	8.82	8.74	8.82	57027
1999-06-11	8.80	8.87	8.74	8.76	173117
1999-06-14	8.78	8.78	8.56	8.57	58041
1999-06-15	8.56	8.65	8.56	8.57	99546
1999-06-16	8.52	8.52	8.17	8.26	253095
1999-06-17	8.19	8.19	8.04	8.07	237236
1999-06-18	8.04	8.04	7.95	7.95	200114
1999-06-21	7.96	8.04	7.89	8.04	127223
1999-06-22	8.04	8.07	7.96	8.07	171766
1999-06-23	8.07	8.07	7.95	8.00	474472
1999-06-24	8.00	8.00	7.65	7.69	290555
1999-06-25	7.69	7.83	7.59	7.63	280093
1999-06-28	7.63	7.67	7.52	7.59	437016
1999-06-29	7.57	7.76	7.57	7.76	304053
1999-06-30	7.76	8.48	7.74	8.48	218001
1999-07-01	8.48	8.70	8.26	8.70	292244
1999-07-02	8.78	9.11	8.74	9.07	218339
1999-07-06	9.15	9.56	9.15	9.41	581451
1999-07-07	9.41	9.59	9.37	9.48	223399
1999-07-08	9.45	9.45	9.17	9.26	230149
1999-07-09	9.26	9.48	9.26	9.48	230149
1999-07-12	9.48	9.48	9.26	9.45	128909
1999-07-13	9.46	9.46	9.35	9.37	97861
1999-07-14	9.33	9.35	9.19	9.26	457264
1999-07-15	9.24	9.26	9.13	9.22	516657
1999-07-16	9.20	9.43	9.19	9.43	94490
1999-07-19	9.43	9.78	9.43	9.69	155568
1999-07-20	9.82	9.82	9.39	9.41	128233
1999-07-21	9.41	9.45	9.35	9.41	62763
1999-07-22	9.45	9.50	9.43	9.50	33067
1999-07-23	9.48	9.50	9.48	9.50	32391
1999-07-26	9.48	9.52	9.46	9.52	79302
1999-07-27	9.50	9.78	9.50	9.59	114396
1999-07-28	9.63	9.67	9.48	9.48	138023
1999-07-29	9.46	9.56	9.37	9.54	320930
1999-07-30	9.54	9.56	9.50	9.54	141060
1999-08-02	9.56	9.56	9.50	9.54	174468
1999-08-03	9.56	9.56	9.48	9.50	238245
1999-08-04	9.46	9.48	8.95	9.04	128233
1999-08-05	9.00	9.00	8.82	8.93	399895
1999-08-06	8.89	8.93	8.87	8.91	141060
1999-08-09	8.89	9.02	8.89	9.00	21257
1999-08-10	8.96	8.96	8.85	8.91	190328
1999-08-11	8.89	8.95	8.89	8.91	196740
1999-08-12	8.98	9.39	8.98	9.35	224413
1999-08-13	9.37	9.37	9.22	9.30	70864
1999-08-16	9.26	9.41	9.26	9.41	27669
1999-08-17	9.37	9.54	9.33	9.50	156244
1999-08-18	9.48	9.48	9.43	9.46	82677
1999-08-19	9.45	9.45	9.35	9.35	33067
1999-08-20	9.39	9.45	9.35	9.43	59726
1999-08-23	9.39	9.48	9.39	9.43	108323
1999-08-24	9.37	9.48	9.37	9.46	184592
1999-08-25	9.41	9.45	9.33	9.37	232848
1999-08-26	9.33	9.35	9.32	9.35	40492
1999-08-27	9.35	9.35	9.28	9.28	81326
1999-08-30	9.28	9.43	9.22	9.37	131274
1999-08-31	9.41	9.41	9.26	9.33	133635
1999-09-01	9.41	9.45	9.37	9.39	139033
1999-09-02	9.43	9.61	9.35	9.59	372894
1999-09-03	9.74	9.78	9.72	9.78	273681
1999-09-07	9.78	9.83	9.70	9.83	104948
1999-09-08	9.83	9.85	9.78	9.85	162655
1999-09-09	9.85	9.87	9.80	9.80	50282
1999-09-10	9.83	9.91	9.82	9.89	274695
1999-09-13	9.89	10.11	9.82	10.04	928704
1999-09-14	10.00	10.19	9.96	10.13	164003
1999-09-15	10.13	10.15	10.11	10.13	6411
1999-09-16	10.09	10.09	10.00	10.00	20582
1999-09-17	9.96	10.04	9.96	10.04	91787
1999-09-20	10.08	10.08	9.96	9.96	64114
1999-09-21	9.93	9.93	9.74	9.83	124858
1999-09-22	9.82	9.93	9.82	9.85	282116
1999-09-23	9.85	9.89	9.78	9.80	31381
1999-09-24	9.82	9.83	9.80	9.82	78964
1999-09-27	9.85	9.89	9.76	9.80	78964
1999-09-28	9.83	9.91	9.78	9.91	98871
1999-09-29	9.87	10.08	9.87	10.08	215974
1999-09-30	10.04	10.08	10.02	10.04	116420
1999-10-01	10.08	10.08	9.93	9.98	398882
1999-10-04	10.00	10.06	9.98	10.00	47917
1999-10-05	9.96	10.06	9.96	10.06	171428
1999-10-06	10.06	10.06	9.96	9.98	125534
1999-10-07	9.98	10.00	9.98	10.00	111022
1999-10-08	10.00	10.00	9.96	9.98	43532
1999-10-11	10.00	10.00	9.93	9.98	86727
1999-10-12	9.98	9.98	9.85	9.91	71202
1999-10-13	9.93	9.93	9.82	9.89	493034
1999-10-14	9.89	9.89	9.76	9.76	57027
1999-10-15	9.78	9.78	9.59	9.70	58716
1999-10-18	9.78	9.78	9.52	9.69	93139
1999-10-19	9.72	9.74	9.70	9.70	40492
1999-10-20	9.72	9.72	8.96	9.02	233523
1999-10-21	8.67	8.67	7.78	7.89	4208200
1999-10-22	7.98	8.19	7.96	8.02	1540527
1999-10-25	8.09	8.09	7.78	7.80	403945
1999-10-26	7.80	7.82	7.45	7.54	818015
1999-10-27	7.54	7.57	7.48	7.56	691126
1999-10-28	7.59	8.07	7.59	8.06	934439
1999-10-29	8.59	8.96	8.45	8.89	1462238
1999-11-01	8.96	8.96	8.67	8.70	541293
1999-11-02	8.70	9.26	8.70	9.22	798777
1999-11-03	9.24	9.28	8.70	8.70	475485
1999-11-04	8.74	8.78	8.70	8.74	424865
1999-11-05	8.78	8.85	8.70	8.85	221038
1999-11-08	8.83	9.19	8.82	9.09	416093
1999-11-09	9.09	9.09	8.84	8.91	466713
1999-11-10	8.91	8.93	8.82	8.91	189653
1999-11-11	8.89	8.89	8.76	8.76	189653
1999-11-12	8.80	8.91	8.80	8.91	310127
1999-11-15	8.87	9.07	8.82	9.07	401918
1999-11-16	9.07	9.07	8.82	8.95	387406
1999-11-17	8.95	9.02	8.93	9.00	232176
1999-11-18	9.02	9.17	9.00	9.11	181893
1999-11-19	9.13	9.24	9.09	9.24	268959
1999-11-22	9.24	9.35	9.06	9.24	2558328
1999-11-23	9.28	9.48	9.11	9.41	402256
1999-11-24	9.33	9.33	9.07	9.17	273347
1999-11-26	9.19	9.19	9.11	9.11	97189
1999-11-29	9.13	9.15	9.00	9.00	480887
1999-11-30	8.82	8.87	8.69	8.72	789667
1999-12-01	8.74	8.82	8.63	8.78	349947
1999-12-02	8.74	9.26	8.74	9.19	499112
1999-12-03	9.19	9.50	9.19	9.48	428578
1999-12-06	9.52	9.56	9.50	9.52	215636
1999-12-07	9.56	9.63	9.54	9.61	260520
1999-12-08	9.61	10.37	9.61	10.37	525430
1999-12-09	10.37	10.37	10.04	10.09	733983
1999-12-10	10.08	10.41	10.00	10.41	1176405
1999-12-13	10.37	11.06	10.37	11.06	684039
1999-12-14	11.02	11.13	10.70	11.11	325987
1999-12-15	11.08	11.33	11.02	11.15	341175
1999-12-16	11.22	11.52	11.22	11.32	657717
1999-12-17	11.26	11.45	11.26	11.33	485609
1999-12-20	11.30	11.37	11.28	11.28	233523
1999-12-21	11.28	11.45	11.26	11.33	384369
1999-12-22	11.37	11.43	11.30	11.32	89426
1999-12-23	11.32	11.39	11.24	11.37	199101
1999-12-27	11.41	11.41	11.26	11.41	178515
1999-12-28	11.41	11.63	11.37	11.56	191338
1999-12-29	11.52	11.54	11.39	11.46	197415
1999-12-30	11.54	11.54	11.37	11.46	1065042
1999-12-31	11.41	11.70	11.17	11.65	129246
2000-01-03	11.65	11.65	10.54	10.58	615536
2000-01-04	10.58	10.78	9.93	10.24	327676
2000-01-05	10.19	10.24	9.91	9.91	618910
2000-01-06	9.98	9.98	9.72	9.82	612498
2000-01-07	9.85	9.93	9.70	9.78	578751
2000-01-10	9.80	10.37	9.78	10.28	1504419
2000-01-11	10.28	10.52	10.28	10.39	225426
2000-01-12	10.37	10.37	9.85	9.98	295953
2000-01-13	10.06	10.08	9.76	10.08	428577
2000-01-14	10.08	10.15	10.04	10.06	145104
2000-01-18	9.98	9.98	9.63	9.69	406981
2000-01-19	9.74	9.80	9.67	9.69	108661
2000-01-20	9.67	9.96	9.67	9.93	192013
2000-01-21	9.93	10.37	9.85	10.22	692475
2000-01-24	10.24	10.58	10.24	10.33	1398795
2000-01-25	10.33	10.33	9.96	9.96	407656
2000-01-26	9.96	10.35	9.93	9.93	435665
2000-01-27	9.96	10.15	9.93	9.93	845012
2000-01-28	9.96	10.19	9.78	10.08	339825
2000-01-31	10.15	10.30	9.74	9.78	431615
2000-02-01	9.74	9.74	9.50	9.67	465361
2000-02-02	9.59	10.08	9.45	9.89	262548
2000-02-03	9.82	10.15	9.82	9.96	368847
2000-02-04	9.85	10.33	9.85	10.32	149829
2000-02-07	10.26	10.26	9.70	9.78	550067
2000-02-08	9.85	10.19	9.78	10.11	480886
2000-02-09	10.08	10.08	9.52	9.52	276048
2000-02-10	9.52	9.52	9.06	9.32	493711
2000-02-11	9.32	9.63	9.15	9.30	607435
2000-02-14	9.28	9.28	8.59	8.89	1099122
2000-02-15	8.96	9.30	8.96	9.20	654679
2000-02-16	9.17	9.22	9.17	9.20	258157
2000-02-17	9.20	10.06	9.20	9.91	412047
2000-02-18	9.91	9.96	9.61	9.70	252423
2000-02-22	9.59	9.59	9.48	9.50	86727
2000-02-23	9.48	9.48	8.59	9.28	709688
2000-02-24	9.28	9.28	8.93	9.04	316541
2000-02-25	9.04	9.04	8.22	8.67	957048
2000-02-28	8.59	8.82	8.30	8.65	552767
2000-02-29	8.63	9.30	8.59	9.04	1288443
2000-03-01	8.89	9.19	8.89	9.02	483586
2000-03-02	9.06	9.19	8.96	9.11	274357
2000-03-03	9.15	9.30	9.13	9.28	200788
2000-03-06	9.26	9.85	9.26	9.85	715425
2000-03-07	9.85	9.89	9.50	9.50	821049
2000-03-08	9.50	9.61	9.33	9.43	347587
2000-03-09	9.39	9.63	9.30	9.54	175479
2000-03-10	9.39	9.41	9.30	9.30	259507
2000-03-13	9.22	9.74	9.22	9.56	655354
2000-03-14	9.56	10.00	9.39	9.61	925668
2000-03-15	9.54	9.95	9.35	9.76	475149
2000-03-16	9.72	9.93	9.67	9.78	1059642
2000-03-17	9.69	9.78	9.59	9.59	446127
2000-03-20	9.56	9.59	9.15	9.48	748497
2000-03-21	9.37	9.69	9.30	9.69	411372
2000-03-22	9.65	10.30	9.65	10.02	532521
2000-03-23	9.96	10.15	9.89	10.04	333075
2000-03-24	9.96	10.22	9.93	9.96	663454
2000-03-27	9.93	9.96	9.91	9.95	208213
2000-03-28	9.95	10.08	9.85	9.93	532855
2000-03-29	9.93	10.11	9.93	10.02	465024
2000-03-30	10.08	10.30	9.89	9.98	505183
2000-03-31	9.95	10.30	9.95	10.09	560867
2000-04-03	10.11	10.17	9.98	9.98	301353
2000-04-04	9.98	10.17	9.72	9.87	401247
2000-04-05	9.74	10.08	9.74	10.08	471099
2000-04-06	10.00	10.08	9.87	9.91	364125
2000-04-07	9.96	9.96	9.50	9.56	234198
2000-04-10	9.26	9.45	9.11	9.11	370197
2000-04-11	9.26	9.26	8.83	8.91	298991
2000-04-12	8.96	9.59	8.96	9.59	430602
2000-04-13	9.58	9.85	9.58	9.78	461986
2000-04-14	9.70	10.15	9.37	9.37	1008007
2000-04-17	9.30	9.45	8.78	9.19	374922
2000-04-18	9.41	9.76	9.26	9.76	629373
2000-04-19	9.70	9.89	9.65	9.82	260182
2000-04-20	9.83	10.09	9.70	10.04	254448
2000-04-24	9.96	10.15	9.87	10.15	333075
2000-04-25	10.15	10.35	9.99	10.22	763684
2000-04-26	10.20	10.20	10.08	10.17	124858
2000-04-27	10.11	10.35	10.08	10.33	648270
2000-04-28	10.26	10.54	10.22	10.39	314853
2000-05-01	10.33	10.50	10.30	10.50	299666
2000-05-02	10.46	10.89	10.28	10.56	698550
2000-05-03	10.52	10.59	10.26	10.45	595285
2000-05-04	10.45	10.67	10.37	10.39	326325
2000-05-05	10.37	10.56	10.37	10.52	215976
2000-05-08	10.45	10.63	10.28	10.56	291903
2000-05-09	10.56	10.56	10.30	10.30	1131185
2000-05-10	10.33	10.33	9.93	9.98	524421
2000-05-11	10.06	10.56	10.06	10.52	353325
2000-05-12	10.48	10.48	10.22	10.26	226776
2000-05-15	10.26	10.26	10.00	10.02	76602
2000-05-16	10.09	10.59	10.09	10.28	283803
2000-05-17	10.28	10.28	10.00	10.00	101911
2000-05-18	9.96	10.37	9.95	10.32	355012
2000-05-19	10.33	10.33	10.08	10.08	77952
2000-05-22	10.15	10.22	9.85	10.17	248032
2000-05-23	10.20	10.41	10.20	10.41	519355
2000-05-24	10.41	10.61	10.39	10.50	592923
2000-05-25	10.54	10.63	10.45	10.46	296628
2000-05-26	10.52	10.52	10.45	10.48	123174
2000-05-30	10.48	10.67	10.48	10.61	286169
2000-05-31	10.58	10.87	10.58	10.82	429252
2000-06-01	10.80	10.85	10.67	10.85	334762
2000-06-02	10.85	10.91	10.78	10.80	255457
2000-06-05	10.82	10.83	10.15	10.17	249723
2000-06-06	10.22	10.37	10.19	10.22	189313
2000-06-07	10.22	10.22	9.85	10.08	514296
2000-06-08	10.11	10.30	10.09	10.30	278403
2000-06-09	10.30	10.63	10.30	10.59	194038
2000-06-12	10.61	10.67	10.58	10.58	246010
2000-06-13	10.59	10.59	10.04	10.08	87739
2000-06-14	10.11	10.39	10.11	10.22	260523
2000-06-15	10.19	10.20	10.02	10.13	321603
2000-06-16	10.13	10.20	9.72	9.82	488311
2000-06-19	9.85	9.89	9.48	9.67	580101
2000-06-20	9.70	9.82	9.59	9.69	679654
2000-06-21	9.70	9.76	9.30	9.37	356362
2000-06-22	9.41	9.56	9.40	9.48	612835
2000-06-23	9.41	9.46	9.26	9.46	389097
2000-06-26	9.45	9.59	9.19	9.59	551751
2000-06-27	9.52	9.65	9.28	9.37	760309
2000-06-28	9.41	9.78	9.39	9.78	447815
2000-06-29	9.78	9.78	9.32	9.41	1188553
2000-06-30	9.41	10.08	9.37	10.05	1890486
2000-07-03	9.95	10.19	9.89	10.19	385047
2000-07-05	10.19	10.41	10.02	10.02	279753
2000-07-06	9.91	9.91	9.52	9.78	366825
2000-07-07	9.78	10.15	9.78	10.02	281778
2000-07-10	9.82	9.82	9.74	9.76	51630
2000-07-11	9.70	9.72	9.54	9.70	298991
2000-07-12	9.78	9.95	9.70	9.95	214963
2000-07-13	10.06	10.06	9.91	10.04	255798
2000-07-14	9.96	10.19	9.96	10.04	217326
2000-07-17	10.06	10.11	9.78	9.85	268623
2000-07-18	9.91	10.30	9.91	10.17	698213
2000-07-19	10.13	10.26	10.13	10.19	215301
2000-07-20	10.20	10.20	10.00	10.19	146795
2000-07-21	10.19	10.19	9.82	9.82	175479
2000-07-24	9.85	10.15	9.85	10.15	266257
2000-07-25	10.09	10.24	9.95	9.96	193026
2000-07-26	9.93	10.02	9.52	9.85	364462
2000-07-27	9.89	10.22	9.89	10.02	698213
2000-07-28	10.04	10.11	9.95	9.96	371884
2000-07-31	10.00	10.39	10.00	10.37	952998
2000-08-01	10.37	10.37	10.04	10.08	624985
2000-08-02	10.08	10.11	10.06	10.08	208551
2000-08-03	10.11	10.13	9.93	9.96	118108
2000-08-04	10.00	10.19	9.98	9.98	241623
2000-08-07	9.98	10.15	9.95	10.06	579089
2000-08-08	10.02	10.26	10.00	10.09	414068
2000-08-09	10.09	10.15	10.06	10.08	189313
2000-08-10	10.09	10.09	10.00	10.08	120133
2000-08-11	10.11	10.17	10.04	10.15	234535
2000-08-14	10.17	10.17	9.98	10.04	131608
2000-08-15	10.00	10.00	9.89	9.91	302028
2000-08-16	9.87	9.87	9.70	9.74	191001
2000-08-17	9.76	9.80	9.74	9.80	229476
2000-08-18	9.78	9.96	9.78	9.91	437352
2000-08-21	9.96	9.98	9.78	9.83	288528
2000-08-22	9.82	9.82	9.78	9.82	78289
2000-08-23	9.82	9.85	9.74	9.74	215976
2000-08-24	9.74	9.85	9.74	9.82	465361
2000-08-25	9.80	9.93	9.78	9.85	369184
2000-08-28	9.89	10.00	9.89	10.00	75927
2000-08-29	10.00	10.32	10.00	10.08	654345
2000-08-30	10.11	10.11	9.96	10.02	68502
2000-08-31	10.02	10.17	10.00	10.11	266257
2000-09-01	10.08	10.19	10.08	10.11	160292
2000-09-05	10.11	10.20	10.08	10.09	89764
2000-09-06	10.09	10.22	10.08	10.15	146795
2000-09-07	10.15	10.17	9.91	10.09	323287
2000-09-08	10.15	10.20	10.04	10.20	300678
2000-09-11	10.20	10.22	10.02	10.04	255123
2000-09-12	10.04	10.04	9.82	9.95	589214
2000-09-13	9.98	10.28	9.98	10.24	345225
2000-09-14	10.26	10.37	10.22	10.35	370872
2000-09-15	10.35	10.37	10.06	10.08	558842
2000-09-18	10.02	10.04	9.70	9.78	220363
2000-09-19	9.82	9.82	9.63	9.67	209901
2000-09-20	9.67	9.70	9.58	9.59	160629
2000-09-21	9.56	9.58	9.45	9.45	333412
2000-09-22	9.37	9.45	9.20	9.28	530155
2000-09-25	9.33	9.52	9.22	9.22	324637
2000-09-26	9.22	9.70	9.19	9.63	305066
2000-09-27	9.63	10.15	9.63	10.15	423177
2000-09-28	10.37	10.74	10.22	10.50	2128396
2000-09-29	10.50	10.96	10.37	10.96	714413
2000-10-02	10.82	10.82	10.45	10.50	528471
2000-10-03	10.45	10.56	10.19	10.54	163667
2000-10-04	10.56	10.63	10.33	10.54	350962
2000-10-05	10.52	10.85	10.51	10.76	453890
2000-10-06	10.76	10.78	10.46	10.50	334762
2000-10-09	10.46	10.48	10.37	10.39	200451
2000-10-10	10.37	10.70	10.37	10.67	458611
2000-10-11	10.59	10.69	10.43	10.45	391456
2000-10-12	10.37	10.43	10.04	10.37	623298
2000-10-13	10.39	10.65	10.39	10.61	228801
2000-10-16	10.54	10.56	10.30	10.33	189651
2000-10-17	10.37	10.37	10.30	10.35	56689
2000-10-18	10.30	10.30	9.95	10.00	202476
2000-10-19	9.96	10.35	9.96	10.35	275707
2000-10-20	10.30	10.45	10.28	10.39	621948
2000-10-23	10.37	10.37	10.02	10.06	431277
2000-10-24	10.08	10.33	9.99	10.22	425543
2000-10-25	10.19	10.26	10.04	10.19	289878
2000-10-26	10.19	10.30	10.04	10.08	507546
2000-10-27	10.15	10.35	10.04	10.32	215976
2000-10-30	10.35	10.37	10.26	10.37	621610
2000-10-31	10.37	10.37	9.85	10.02	1957300
2000-11-01	10.06	10.15	9.67	9.76	676279
2000-11-02	9.83	10.09	9.80	9.80	743772
2000-11-03	9.83	9.85	9.59	9.72	181217
2000-11-06	9.74	10.00	9.65	9.65	193363
2000-11-07	9.67	9.74	9.50	9.63	599673
2000-11-08	9.67	10.00	9.63	9.87	483924
2000-11-09	9.87	10.04	9.74	9.78	274698
2000-11-10	9.78	9.78	9.70	9.70	141058
2000-11-13	9.74	9.74	9.67	9.72	68839
2000-11-14	9.74	9.83	9.61	9.65	156245
2000-11-15	9.70	10.08	9.70	9.76	495399
2000-11-16	9.76	9.83	9.58	9.65	202138
2000-11-17	9.61	9.74	9.59	9.74	109336
2000-11-20	9.72	9.72	9.41	9.43	2525596
2000-11-21	9.46	9.72	9.46	9.72	629710
2000-11-22	9.80	9.80	9.63	9.69	302028
2000-11-24	9.69	9.74	9.69	9.70	67152
2000-11-27	9.74	9.82	9.67	9.69	108999
2000-11-28	9.65	9.87	9.56	9.82	381334
2000-11-29	9.80	9.85	9.76	9.82	544330
2000-11-30	9.82	9.91	9.78	9.83	275373
2000-12-01	9.82	9.82	9.45	9.46	1952238
2000-12-04	9.19	9.19	8.74	8.95	1045467
2000-12-05	8.91	9.07	8.91	9.06	534546
2000-12-06	9.09	9.11	9.02	9.02	347587
2000-12-07	8.96	9.04	8.96	9.00	190326
2000-12-08	9.02	9.37	9.02	9.35	519021
2000-12-11	9.33	9.56	9.33	9.46	275373
2000-12-12	9.45	9.45	9.19	9.26	221038
2000-12-13	9.32	9.45	9.26	9.39	136333
2000-12-14	9.43	9.43	9.13	9.13	156245
2000-12-15	9.20	9.82	9.15	9.82	508221
2000-12-18	9.78	9.78	9.56	9.61	514296
2000-12-19	9.61	9.93	9.61	9.80	336112
2000-12-20	9.82	9.82	9.56	9.61	120474
2000-12-21	9.76	9.96	9.72	9.95	258498
2000-12-22	9.93	10.41	9.93	10.26	917905
2000-12-26	10.24	10.45	10.24	10.39	300341
2000-12-27	10.39	10.59	10.30	10.45	446465
2000-12-28	10.52	10.95	10.52	10.67	862896
2000-12-29	10.70	11.11	10.70	11.00	823415
2001-01-02	10.59	10.59	9.37	9.78	1296205
2001-01-03	9.85	10.43	9.85	10.20	744447
2001-01-04	10.22	10.24	10.04	10.06	223738
2001-01-05	10.09	10.52	10.09	10.39	531846
2001-01-08	10.33	10.35	10.28	10.33	394497
2001-01-09	10.30	10.35	10.19	10.22	158604
2001-01-10	10.22	10.30	10.04	10.19	335437
2001-01-11	10.19	10.32	10.11	10.24	365475
2001-01-12	10.22	10.35	10.08	10.33	251407
2001-01-16	10.28	10.45	10.22	10.37	1204075
2001-01-17	10.41	10.70	10.41	10.67	664804
2001-01-18	10.67	10.93	10.63	10.70	624648
2001-01-19	10.70	10.72	10.58	10.58	437015
2001-01-22	10.50	10.65	10.45	10.65	106299
2001-01-23	10.63	10.74	10.63	10.72	499449
2001-01-24	10.70	10.87	10.67	10.85	329025
2001-01-25	10.82	10.83	10.76	10.82	345562
2001-01-26	10.78	10.92	10.77	10.89	85377
2001-01-29	10.89	11.16	10.89	11.04	544671
2001-01-30	11.04	11.41	11.04	11.06	429252
2001-01-31	11.06	11.19	11.02	11.02	295616
2001-02-01	11.10	11.10	10.74	10.99	320591
2001-02-02	10.96	11.04	10.79	11.03	369859
2001-02-05	11.03	11.04	10.96	11.04	73902
2001-02-06	11.04	11.32	11.04	11.30	317216
2001-02-07	11.30	11.30	11.14	11.25	100899
2001-02-08	11.25	11.60	11.16	11.19	689775
2001-02-09	11.23	11.47	11.23	11.33	606423
2001-02-12	11.33	11.33	11.23	11.30	97861
2001-02-13	11.30	11.35	11.30	11.32	393822
2001-02-14	11.33	11.36	11.30	11.33	99886
2001-02-15	11.28	11.30	11.23	11.29	66139
2001-02-16	11.26	11.29	11.17	11.26	81664
2001-02-20	11.23	11.32	11.17	11.23	650295
2001-02-21	11.23	11.41	11.23	11.36	314178
2001-02-22	11.35	11.37	11.25	11.33	393481
2001-02-23	11.33	11.44	11.20	11.38	141399
2001-02-26	11.38	11.38	11.26	11.35	366150
2001-02-27	11.29	11.32	11.26	11.31	725888
2001-02-28	11.31	11.59	11.31	11.56	1479448
2001-03-01	11.50	11.73	11.48	11.73	453215
2001-03-02	11.73	12.02	11.72	11.99	477511
2001-03-05	11.99	12.16	11.99	12.12	706650
2001-03-06	12.09	12.64	12.09	12.36	983711
2001-03-07	12.33	12.34	12.24	12.30	347587
2001-03-08	12.31	12.33	12.12	12.12	710700
2001-03-09	12.13	12.15	11.87	11.89	228801
2001-03-12	11.87	11.87	11.73	11.76	370872
2001-03-13	11.68	11.68	11.50	11.54	333750
2001-03-14	11.54	11.54	11.20	11.23	918243
2001-03-15	11.23	11.23	10.88	10.92	424527
2001-03-16	10.95	10.96	10.55	10.93	545005
2001-03-19	10.90	10.94	10.83	10.94	594948
2001-03-20	10.94	10.94	10.71	10.76	543655
2001-03-21	10.79	10.92	10.67	10.70	553442
2001-03-22	10.68	10.69	10.30	10.52	301016
2001-03-23	10.52	10.96	10.52	10.80	552092
2001-03-26	10.79	11.04	10.73	10.94	407322
2001-03-27	10.92	11.02	10.92	11.02	546696
2001-03-28	11.02	11.08	10.95	11.04	208888
2001-03-29	11.01	11.05	10.92	11.05	459624
2001-03-30	11.05	11.36	10.98	11.36	400572
2001-04-02	11.32	11.32	10.96	11.11	456590
2001-04-03	11.14	11.14	10.64	10.66	572676
2001-04-04	10.66	10.79	10.46	10.59	542646
2001-04-05	10.59	10.83	10.52	10.82	217663
2001-04-06	10.67	10.67	10.40	10.43	549392
2001-04-09	10.48	10.93	10.48	10.90	214963
2001-04-10	10.90	11.17	10.89	10.89	331050
2001-04-11	10.86	10.86	10.48	10.77	449840
2001-04-12	10.80	10.83	10.62	10.80	234873
2001-04-16	10.76	10.77	10.52	10.53	327000
2001-04-17	10.53	10.53	10.12	10.47	941868
2001-04-18	10.54	10.82	10.48	10.67	878758
2001-04-19	10.67	10.68	10.60	10.66	393147
2001-04-20	10.61	10.70	10.56	10.56	800469
2001-04-23	10.55	10.67	10.22	10.32	621273
2001-04-24	10.32	10.52	10.32	10.50	367497
2001-04-25	10.43	10.68	10.42	10.52	83014
2001-04-26	10.59	10.67	10.55	10.55	463674
2001-04-27	10.53	10.58	10.46	10.56	206863
2001-04-30	10.56	10.82	10.49	10.71	873358
2001-05-01	10.74	11.20	10.74	11.17	2092287
2001-05-02	11.29	11.78	11.24	11.59	919930
2001-05-03	11.56	11.56	11.41	11.41	552426
2001-05-04	11.41	11.51	11.38	11.51	239598
2001-05-07	11.56	11.70	11.44	11.53	1122072
2001-05-08	11.54	11.59	11.53	11.54	1198341
2001-05-09	11.54	11.84	11.54	11.82	598323
2001-05-10	11.84	12.13	11.82	11.92	533871
2001-05-11	11.94	12.05	11.79	11.87	780894
2001-05-14	11.87	11.91	11.62	11.73	244660
2001-05-15	11.85	11.94	11.81	11.92	225088
2001-05-16	11.99	11.99	11.78	11.84	682354
2001-05-17	11.85	12.15	11.85	12.03	2431107
2001-05-18	12.06	12.30	12.05	12.22	212601
2001-05-21	12.22	12.23	12.00	12.10	493711
2001-05-22	12.12	12.21	11.94	12.08	1867198
2001-05-23	12.06	12.06	11.85	11.88	206188
2001-05-24	11.88	11.99	11.87	11.89	848724
2001-05-25	11.89	12.00	11.76	11.95	1454476
2001-05-29	11.97	11.97	11.76	11.85	164004
2001-05-30	11.85	12.08	11.75	12.01	479874
2001-05-31	12.15	12.29	12.12	12.18	421493
2001-06-01	12.18	12.22	12.15	12.20	269632
2001-06-04	12.19	12.27	12.19	12.25	96177
2001-06-05	12.25	12.29	12.19	12.19	400572
2001-06-06	12.19	12.21	12.15	12.20	1191928
2001-06-07	12.20	12.37	12.20	12.36	663454
2001-06-08	12.36	12.42	12.30	12.42	246685
2001-06-11	12.45	12.45	12.25	12.25	251748
2001-06-12	12.16	12.34	12.16	12.29	795744
2001-06-13	12.33	12.34	12.19	12.20	216651
2001-06-14	12.21	12.37	12.21	12.36	370872
2001-06-15	12.34	12.34	12.16	12.30	1452451
2001-06-18	12.31	12.33	12.15	12.18	142408
2001-06-19	12.18	12.19	12.15	12.18	468061
2001-06-20	12.16	12.21	12.15	12.18	441065
2001-06-21	12.18	12.39	12.18	12.37	2002860
2001-06-22	12.37	12.37	12.12	12.22	949627
2001-06-25	12.22	12.31	12.16	12.27	874033
2001-06-26	12.27	12.59	12.25	12.45	544330
2001-06-27	12.52	12.71	12.45	12.66	650632
2001-06-28	12.74	12.89	12.67	12.86	453890
2001-06-29	12.87	13.32	12.87	13.29	859524
2001-07-02	13.26	13.26	12.76	12.78	910143
2001-07-03	12.85	12.90	12.80	12.82	165017
2001-07-05	12.82	12.89	12.68	12.68	342187
2001-07-06	12.68	12.68	12.49	12.49	256473
2001-07-09	12.49	12.76	12.39	12.74	530155
2001-07-10	12.74	12.74	12.64	12.65	372222
2001-07-11	12.65	12.65	12.37	12.56	1925916
2001-07-12	12.58	12.73	12.50	12.52	321266
2001-07-13	12.53	12.61	12.53	12.59	221376
2001-07-16	12.62	12.80	12.62	12.68	326325
2001-07-17	12.68	12.74	12.67	12.73	203826
2001-07-18	12.68	12.78	12.63	12.68	190663
2001-07-19	12.70	12.72	12.57	12.61	122158
2001-07-20	12.61	12.70	12.61	12.61	70189
2001-07-23	12.62	12.62	12.44	12.48	484936
2001-07-24	12.48	12.57	12.44	12.45	854124
2001-07-25	12.45	12.52	12.45	12.45	355350
2001-07-26	12.46	12.49	12.44	12.45	1052892
2001-07-27	12.45	12.50	12.44	12.45	1017120
2001-07-30	12.45	12.45	12.37	12.45	377284
2001-07-31	12.45	13.04	12.45	12.93	749172
2001-08-01	12.96	13.33	12.90	13.04	710363
2001-08-02	13.04	13.26	13.04	13.26	417777
2001-08-03	13.25	13.25	12.82	12.83	471099
2001-08-06	12.86	12.96	12.74	12.81	226776
2001-08-07	12.85	12.85	12.45	12.56	290219
2001-08-08	12.61	12.82	12.61	12.69	210238
2001-08-09	12.70	12.70	12.45	12.59	306078
2001-08-10	12.59	12.62	12.53	12.57	93814
2001-08-13	12.58	12.64	12.52	12.53	189651
2001-08-14	12.61	12.65	12.47	12.50	307766
2001-08-15	12.50	12.65	12.46	12.62	341512
2001-08-16	12.59	12.61	12.53	12.61	58714
2001-08-17	12.68	12.68	12.55	12.55	366487
2001-08-20	12.55	12.56	12.44	12.49	562889
2001-08-21	12.48	12.74	12.48	12.68	319241
2001-08-22	12.67	12.67	12.33	12.34	867283
2001-08-23	12.37	12.43	12.36	12.43	606423
2001-08-24	12.42	12.58	12.41	12.56	130599
2001-08-27	12.53	12.58	12.49	12.53	132958
2001-08-28	12.49	12.56	12.49	12.56	323287
2001-08-29	12.56	12.59	12.53	12.58	649957
2001-08-30	12.58	12.66	12.58	12.59	826115
2001-08-31	12.59	12.67	12.57	12.64	780219
2001-09-04	12.64	12.64	12.45	12.52	183579
2001-09-05	12.50	12.53	12.27	12.27	276382
2001-09-06	12.30	12.37	12.19	12.22	1076517
2001-09-07	12.19	12.19	12.00	12.12	836237
2001-09-10	12.12	12.12	11.96	12.10	419127
2001-09-17	12.74	13.32	12.42	12.45	2191839
2001-09-18	12.45	12.58	12.34	12.51	660420
2001-09-19	12.53	12.55	12.08	12.27	1107897
2001-09-20	12.27	12.27	12.00	12.18	1368086
2001-09-21	12.10	12.10	11.91	12.05	1297893
2001-09-24	12.05	12.25	12.00	12.10	797094
2001-09-25	12.15	12.30	11.97	12.15	674929
2001-09-26	12.16	12.21	11.93	12.02	436677
2001-09-27	12.02	12.03	11.78	12.03	728247
2001-09-28	12.09	12.40	12.05	12.28	5010018
2001-10-01	12.28	12.30	12.12	12.19	1338390
2001-10-02	12.18	12.21	11.85	11.86	786631
2001-10-03	11.85	12.28	11.62	12.20	749172
2001-10-04	12.19	12.25	11.97	12.14	361425
2001-10-05	12.15	12.15	11.97	11.99	416768
2001-10-08	12.00	12.00	11.89	11.94	205851
2001-10-09	11.90	12.00	11.81	11.88	604735
2001-10-10	11.85	11.90	11.76	11.90	638482
2001-10-11	11.93	12.15	11.91	12.08	366150
2001-10-12	12.10	12.10	11.84	11.94	206188
2001-10-15	11.97	12.06	11.84	11.92	153204
2001-10-16	11.90	12.16	11.87	12.12	465699
2001-10-17	12.12	12.32	12.06	12.25	749509
2001-10-18	12.25	12.43	12.19	12.22	189313
2001-10-19	12.24	12.24	12.07	12.20	361425
2001-10-22	12.20	12.20	12.00	12.01	291569
2001-10-23	12.08	12.30	12.03	12.19	217663
2001-10-24	12.27	12.27	12.09	12.21	164679
2001-10-25	12.18	12.18	12.06	12.10	124858
2001-10-26	12.12	12.24	12.12	12.18	401247
2001-10-29	12.24	12.28	12.22	12.22	193701
2001-10-30	12.22	12.36	12.19	12.33	347925
2001-10-31	12.33	12.33	11.41	11.57	4317202
2001-11-01	11.56	11.56	11.26	11.44	3882208
2001-11-02	11.42	11.93	11.41	11.85	1645818
2001-11-05	11.97	11.99	11.75	11.90	1956963
2001-11-06	11.85	11.94	11.81	11.91	838262
2001-11-07	11.91	12.03	11.85	12.00	454565
2001-11-08	12.03	12.10	11.99	12.02	1071451
2001-11-09	12.03	12.29	12.00	12.16	265582
2001-11-12	12.18	12.18	12.00	12.11	854462
2001-11-13	12.18	12.34	12.15	12.32	445115
2001-11-14	12.33	12.43	12.24	12.41	867958
2001-11-15	12.43	12.80	12.43	12.72	1255709
2001-11-16	12.68	12.74	12.52	12.55	236560
2001-11-19	12.82	12.89	12.67	12.74	1200700
2001-11-20	12.74	12.89	12.74	12.83	1059301
2001-11-21	12.83	12.83	12.73	12.74	645907
2001-11-23	12.76	12.96	12.76	12.94	52305
2001-11-26	12.94	12.94	12.62	12.74	867621
2001-11-27	12.74	12.78	12.57	12.71	329362
2001-11-28	12.74	12.86	12.74	12.85	216313
2001-11-29	12.82	12.83	12.74	12.82	236223
2001-11-30	12.82	12.89	12.74	12.83	461311
2001-12-03	12.82	12.92	12.80	12.88	736684
2001-12-04	12.89	13.07	12.82	13.04	405297
2001-12-05	13.11	13.44	13.11	13.36	694500
2001-12-06	13.33	13.51	13.23	13.51	472111
2001-12-07	13.51	13.54	13.42	13.52	348600
2001-12-10	13.51	13.51	13.29	13.31	327000
2001-12-11	13.36	13.38	13.23	13.31	272673
2001-12-12	13.23	13.30	13.15	13.20	162992
2001-12-13	13.19	13.27	12.90	12.96	607773
2001-12-14	12.89	13.06	12.76	12.89	883146
2001-12-17	12.92	13.04	12.92	13.01	168392
2001-12-18	13.01	13.01	12.87	12.92	961439
2001-12-19	12.92	13.01	12.92	12.95	207538
2001-12-20	12.96	13.07	12.90	13.02	494724
2001-12-21	13.04	13.15	12.96	13.13	426218
2001-12-24	13.05	13.05	12.89	13.03	158267
2001-12-26	13.03	13.20	13.03	13.11	126208
2001-12-27	13.11	13.19	13.05	13.14	320253
2001-12-28	13.14	13.14	12.98	13.07	294266
2001-12-31	12.99	13.18	12.98	12.98	649282
2002-01-02	12.98	13.11	12.98	13.11	433100
2002-01-03	13.07	13.22	12.97	13.19	426125
2002-01-04	13.22	13.43	13.13	13.39	237359
2002-01-07	13.42	13.56	13.33	13.37	443900
2002-01-08	13.37	13.38	13.23	13.31	181341
2002-01-09	13.31	14.21	13.31	14.19	959123
2002-01-10	14.19	14.33	14.11	14.18	787907
2002-01-11	14.21	14.36	14.14	14.24	771932
2002-01-14	14.23	14.24	14.11	14.18	289557
2002-01-15	14.22	14.33	14.20	14.29	547398
2002-01-16	14.29	14.45	14.25	14.26	250184
2002-01-17	14.26	14.45	14.22	14.40	524898
2002-01-18	14.22	14.25	14.14	14.22	343557
2002-01-22	14.20	14.29	14.16	14.16	318132
2002-01-23	14.13	14.13	13.96	13.99	449075
2002-01-24	13.99	14.05	13.97	13.98	294957
2002-01-25	13.99	14.00	13.72	14.00	679464
2002-01-28	14.00	14.17	13.93	14.10	933925
2002-01-29	14.07	14.22	14.02	14.22	440075
2002-01-30	14.18	14.36	14.07	14.24	274934
2002-01-31	14.22	14.45	14.18	14.25	922450
2002-02-01	14.22	14.26	14.09	14.22	284384
2002-02-04	14.22	14.22	13.92	14.09	788807
2002-02-05	14.05	14.05	13.65	13.67	629741
2002-02-06	13.56	13.56	13.29	13.38	994223
2002-02-07	13.29	13.36	13.21	13.32	564943
2002-02-08	13.27	13.29	13.02	13.24	795332
2002-02-11	13.24	13.70	13.24	13.67	465273
2002-02-12	13.56	13.65	13.36	13.58	195286
2002-02-13	13.67	13.67	13.26	13.28	395077
2002-02-14	13.28	13.38	13.22	13.30	223186
2002-02-15	13.33	13.65	13.31	13.61	447950
2002-02-19	13.61	13.61	13.32	13.38	468648
2002-02-20	13.42	13.51	13.23	13.49	393052
2002-02-21	13.47	13.47	13.31	13.33	205411
2002-02-22	13.38	13.51	13.31	13.41	414875
2002-02-25	13.41	13.65	13.41	13.56	346482
2002-02-26	13.58	13.67	13.49	13.54	250634
2002-02-27	13.56	14.22	13.53	13.86	738409
2002-02-28	13.86	14.23	13.86	14.21	1139789
2002-03-01	13.56	14.20	13.56	13.79	1088271
2002-03-04	13.93	14.59	13.76	14.09	1599669
2002-03-05	14.09	14.22	13.87	14.13	346707
2002-03-06	14.13	14.16	13.78	14.11	558418
2002-03-07	14.11	14.16	13.89	14.07	184041
2002-03-08	14.07	14.16	13.89	13.95	348507
2002-03-11	13.76	13.78	13.61	13.70	821657
2002-03-12	13.70	13.73	13.64	13.67	118566
2002-03-13	13.60	13.62	13.47	13.51	514773
2002-03-14	13.49	13.51	13.41	13.47	422975
2002-03-15	13.47	13.47	13.23	13.29	590591
2002-03-18	13.28	13.29	13.16	13.25	647739
2002-03-19	13.28	13.63	13.26	13.58	293157
2002-03-20	13.49	13.82	13.29	13.71	474948
2002-03-21	14.02	14.02	13.60	13.95	559543
2002-03-22	14.05	14.07	13.80	13.96	600716
2002-03-25	13.90	13.95	13.57	13.60	659214
2002-03-26	13.66	13.89	13.63	13.73	188316
2002-03-27	13.77	14.13	13.69	13.98	313407
2002-03-28	14.09	14.10	13.98	14.10	415550
2002-04-01	14.01	14.04	13.76	13.98	301482
2002-04-02	13.92	13.93	13.78	13.81	200236
2002-04-03	13.81	13.82	13.65	13.71	693864
2002-04-04	13.65	13.77	13.51	13.70	141516
2002-04-05	13.70	13.85	13.52	13.73	519498
2002-04-08	13.80	13.91	13.66	13.78	329157
2002-04-09	13.78	13.93	13.65	13.70	449975
2002-04-10	13.67	13.84	13.56	13.69	221611
2002-04-11	13.78	13.95	13.57	13.73	167391
2002-04-12	13.73	13.84	13.57	13.82	312957
2002-04-15	13.76	13.82	13.60	13.81	228359
2002-04-16	13.81	14.02	13.78	14.00	541098
2002-04-17	13.91	13.96	13.67	13.78	380002
2002-04-18	13.78	13.93	13.77	13.93	283934
2002-04-19	13.89	14.05	13.85	14.05	260534
2002-04-22	13.97	13.98	13.78	13.85	231959
2002-04-23	13.85	14.16	13.78	14.16	852480
2002-04-24	14.09	14.09	13.84	13.89	114291
2002-04-25	13.89	13.89	13.73	13.85	901305
2002-04-26	13.89	14.00	13.78	13.99	434900
2002-04-29	13.93	13.96	13.69	13.76	322407
2002-04-30	13.76	13.82	13.56	13.69	469773
2002-05-01	13.78	14.33	13.78	14.26	1683812
2002-05-02	14.26	14.35	14.13	14.17	526023
2002-05-03	14.18	14.22	14.00	14.10	350532
2002-05-06	14.22	14.22	13.93	13.97	575068
2002-05-07	14.05	14.05	13.77	13.78	282134
2002-05-08	13.89	14.07	13.86	14.04	738859
2002-05-09	14.21	14.44	14.00	14.22	1269387
2002-05-10	14.24	14.25	14.00	14.14	174141
2002-05-13	14.11	14.45	14.05	14.29	371007
2002-05-14	14.31	14.43	14.22	14.31	181791
2002-05-15	14.36	14.67	14.24	14.61	341757
2002-05-16	14.62	14.74	14.47	14.47	110241
2002-05-17	14.47	14.60	14.29	14.44	142416
2002-05-20	14.44	14.45	14.25	14.31	183816
2002-05-21	14.36	14.56	14.23	14.24	320157
2002-05-22	14.25	14.26	14.08	14.16	374607
2002-05-23	14.07	14.38	13.80	14.38	190566
2002-05-24	14.42	14.53	14.29	14.41	91568
2002-05-28	14.32	14.38	13.93	14.14	168966
2002-05-29	14.05	14.08	13.84	13.85	201586
2002-05-30	13.85	14.02	13.69	13.71	1002773
2002-05-31	13.77	13.93	13.71	13.78	335232
2002-06-03	13.87	13.97	13.87	13.89	328032
2002-06-04	13.80	13.82	13.38	13.62	1253412
2002-06-05	13.65	13.85	13.62	13.79	258509
2002-06-06	13.78	13.78	13.47	13.56	331407
2002-06-07	13.56	13.82	13.42	13.73	242984
2002-06-10	13.73	13.82	13.47	13.50	301257
2002-06-11	13.51	13.51	13.25	13.37	1074996
2002-06-12	13.36	13.49	12.93	13.44	2225810
2002-06-13	13.33	13.67	13.29	13.42	410375
2002-06-14	13.42	13.53	13.11	13.43	436700
2002-06-17	14.00	14.13	13.78	13.91	959123
2002-06-18	13.91	14.34	13.89	14.18	998498
2002-06-19	14.15	14.29	14.01	14.12	182016
2002-06-20	14.07	14.13	13.91	13.94	158841
2002-06-21	13.98	14.00	13.77	13.88	236459
2002-06-24	13.60	13.73	13.25	13.57	438050
2002-06-25	13.62	13.90	13.62	13.69	508023
2002-06-26	13.65	13.65	13.22	13.45	999173
2002-06-27	13.35	13.53	13.32	13.45	930775
2002-06-28	13.51	13.71	13.32	13.71	1005021
2002-07-01	13.91	13.91	13.36	13.47	641441
2002-07-02	13.47	13.47	12.56	12.58	3259633
2002-07-03	12.45	12.60	12.13	12.21	3886677
2002-07-05	12.25	12.65	12.25	12.60	672264
2002-07-08	12.60	12.87	12.60	12.73	720414
2002-07-09	12.73	12.85	12.38	12.45	466173
2002-07-10	12.45	12.59	12.00	12.11	730539
2002-07-11	12.16	12.42	11.92	12.42	977573
2002-07-12	12.45	12.65	12.31	12.56	1127864
2002-07-15	12.56	12.56	12.20	12.47	1218762
2002-07-16	12.45	12.47	12.04	12.22	1039896
2002-07-17	12.22	12.42	12.21	12.37	912555
2002-07-18	12.38	12.40	11.89	12.13	682614
2002-07-19	12.13	12.13	11.45	11.63	1404378
2002-07-22	11.56	11.56	10.58	11.15	2129742
2002-07-23	11.11	11.18	10.49	10.78	2169567
2002-07-24	10.56	11.27	10.10	11.27	2275308
2002-07-25	11.25	11.56	11.06	11.26	878355
2002-07-26	11.16	11.51	11.12	11.38	731214
2002-07-29	11.38	12.00	11.37	11.98	1271637
2002-07-30	12.05	12.31	11.85	12.20	809957
2002-07-31	12.20	13.22	12.20	13.22	1430028
2002-08-01	13.11	13.16	12.63	12.89	1247337
2002-08-02	12.89	12.89	12.44	12.70	1026396
2002-08-05	12.61	12.67	12.22	12.34	1004798
2002-08-06	12.34	12.71	12.00	12.56	1209537
2002-08-07	12.67	12.67	12.20	12.37	733239
2002-08-08	12.40	12.85	12.16	12.76	517023
2002-08-09	12.76	12.89	12.65	12.75	295407
2002-08-12	12.71	12.80	12.53	12.73	241859
2002-08-13	12.53	12.78	12.40	12.44	226334
2002-08-14	12.44	12.53	12.09	12.44	612191
2002-08-15	12.49	12.89	12.45	12.78	412400
2002-08-16	12.74	13.00	12.71	12.97	243884
2002-08-19	12.97	13.47	12.89	13.38	582493
2002-08-20	13.33	13.38	13.16	13.31	779807
2002-08-21	13.31	13.31	12.98	13.15	519048
2002-08-22	13.15	13.20	12.89	12.95	840555
2002-08-23	12.95	12.98	12.77	12.83	163566
2002-08-26	12.84	12.93	12.71	12.89	165141
2002-08-27	12.89	12.89	12.53	12.65	386527
2002-08-28	12.65	12.65	12.45	12.54	167841
2002-08-29	12.51	12.51	12.38	12.39	245234
2002-08-30	12.39	12.47	12.31	12.36	322857
2002-09-03	12.33	12.43	11.85	11.95	729414
2002-09-04	11.95	12.21	11.94	12.19	623216
2002-09-05	12.11	12.11	11.68	11.72	618716
2002-09-06	11.74	11.89	11.71	11.77	485748
2002-09-09	11.77	11.82	11.62	11.77	439175
2002-09-10	11.78	11.85	11.77	11.83	605441
2002-09-11	11.84	11.87	11.72	11.75	496548
2002-09-12	11.77	11.78	11.50	11.53	274934
2002-09-13	11.53	11.71	11.53	11.58	451775
2002-09-16	11.60	11.74	11.51	11.56	223861
2002-09-17	11.67	11.71	11.47	11.47	538173
2002-09-18	11.43	11.47	11.42	11.45	593966
2002-09-19	11.38	11.44	11.33	11.33	405200
2002-09-20	11.38	11.44	11.29	11.30	299232
2002-09-23	11.20	11.40	11.11	11.20	440300
2002-09-24	11.23	11.23	10.89	10.93	984098
2002-09-25	10.93	11.29	10.93	11.25	515223
2002-09-26	11.31	11.73	11.30	11.58	951923
2002-09-27	11.42	11.42	11.07	11.18	1671662
2002-09-30	11.18	11.18	10.69	11.11	1799235
2002-10-01	11.16	11.35	10.84	11.29	1327655
2002-10-02	11.29	11.29	10.84	10.89	541773
2002-10-03	10.84	10.88	10.53	10.53	1322930
2002-10-04	10.49	10.50	9.71	9.77	4331934
2002-10-07	9.72	9.82	8.95	9.52	2745083
2002-10-08	9.75	10.22	9.60	10.13	1911501
2002-10-09	10.14	10.22	10.00	10.22	1201887
2002-10-10	10.20	10.53	10.18	10.53	1020771
2002-10-11	10.60	11.13	10.49	10.82	639641
2002-10-14	10.82	11.00	10.72	10.88	635591
2002-10-15	11.16	11.56	11.12	11.25	729864
2002-10-16	11.26	11.41	10.76	11.01	584293
2002-10-17	11.45	11.69	11.22	11.42	1187487
2002-10-18	11.42	11.50	11.20	11.40	370332
2002-10-21	11.40	11.69	11.20	11.68	456950
2002-10-22	11.57	11.73	11.48	11.67	527823
2002-10-23	11.65	11.82	11.45	11.82	704214
2002-10-24	11.78	11.93	11.65	11.79	338607
2002-10-25	11.79	12.07	11.67	12.05	566068
2002-10-28	12.03	12.03	11.61	11.76	666639
2002-10-29	11.76	11.76	11.51	11.62	349182
2002-10-30	11.86	12.27	11.73	11.78	1705862
2002-10-31	11.89	12.54	11.89	12.54	1320005
2002-11-01	12.54	13.06	12.45	12.98	1421703
2002-11-04	13.05	13.20	12.93	13.04	1386153
2002-11-05	12.98	13.16	12.84	13.16	485973
2002-11-06	13.18	13.56	13.16	13.46	450200
2002-11-07	13.40	13.40	13.18	13.29	409475
2002-11-08	13.24	13.28	13.07	13.20	670464
2002-11-11	13.12	13.17	12.67	12.75	992423
2002-11-12	12.80	13.11	12.78	13.05	419600
2002-11-13	13.00	13.09	12.88	13.07	348732
2002-11-14	13.07	15.11	13.07	14.71	6800283
2002-11-15	14.72	15.01	14.42	14.89	3079192
2002-11-18	15.00	15.00	14.53	14.58	749434
2002-11-19	14.53	14.66	14.36	14.43	639641
2002-11-20	14.45	14.85	14.45	14.83	514098
2002-11-21	14.89	15.07	14.42	14.91	1554444
2002-11-22	14.80	15.20	14.71	14.88	1128089
2002-11-25	14.88	14.88	14.45	14.51	1009071
2002-11-26	14.55	14.55	14.39	14.39	760909
2002-11-27	14.40	14.78	14.25	14.67	870030
2002-11-29	14.69	14.71	14.56	14.71	200011
2002-12-02	14.71	14.73	14.25	14.41	832905
2002-12-03	14.41	14.41	13.68	13.96	1000973
2002-12-04	13.96	14.16	13.83	13.88	1627794
2002-12-05	13.98	13.98	13.78	13.82	712314
2002-12-06	13.83	14.24	13.82	14.03	807482
2002-12-09	13.96	14.05	13.96	14.00	761134
2002-12-10	13.96	14.17	13.96	14.11	328032
2002-12-11	14.13	14.17	13.91	14.03	333432
2002-12-12	14.11	14.13	13.94	14.00	364257
2002-12-13	13.96	14.09	13.89	13.96	469773
2002-12-16	14.02	14.12	13.80	14.12	600491
2002-12-17	14.22	14.51	14.16	14.23	493623
2002-12-18	14.18	14.18	13.91	14.05	239834
2002-12-19	14.05	14.23	13.85	13.85	567868
2002-12-20	13.82	14.22	13.82	14.11	338832
2002-12-23	14.05	14.17	14.05	14.11	296757
2002-12-24	14.11	14.18	14.05	14.11	168966
2002-12-26	14.13	14.22	14.09	14.22	181116
2002-12-27	14.20	14.20	13.83	13.89	792407
2002-12-30	13.89	14.25	13.89	14.24	657864
2002-12-31	14.35	14.89	14.34	14.67	1276582
2003-01-02	14.76	14.82	14.53	14.78	759559
2003-01-03	14.71	14.97	14.71	14.79	418025
2003-01-06	14.78	14.78	14.63	14.73	979823
2003-01-07	14.76	14.89	14.76	14.85	671364
2003-01-08	14.89	15.09	14.76	15.01	1027971
2003-01-09	15.01	15.27	15.01	15.21	616241
2003-01-10	15.21	15.43	15.07	15.11	466173
2003-01-13	15.11	15.14	14.89	14.98	227234
2003-01-14	15.05	15.05	14.75	14.96	613091
2003-01-15	14.96	15.02	14.80	14.97	418475
2003-01-16	14.98	15.05	14.62	14.75	507348
2003-01-17	14.71	14.88	14.57	14.76	377752
2003-01-21	14.67	14.76	14.41	14.45	615791
2003-01-22	14.36	14.45	14.27	14.40	612416
2003-01-23	14.40	14.62	14.40	14.41	430625
2003-01-24	14.36	14.49	14.31	14.40	789257
2003-01-27	14.33	14.38	14.01	14.01	422750
2003-01-28	13.98	14.17	13.93	14.09	477423
2003-01-29	14.09	14.22	13.82	14.05	747409
2003-01-30	14.09	14.09	13.85	13.86	284834
2003-01-31	13.87	14.12	13.86	14.09	536823
2003-02-03	14.09	14.41	14.07	14.33	701964
2003-02-04	14.27	14.27	14.05	14.18	759109
2003-02-05	14.27	14.31	14.01	14.05	410375
2003-02-06	14.00	14.01	13.73	13.80	485073
2003-02-07	13.83	13.86	13.66	13.82	318132
2003-02-10	13.80	13.91	13.77	13.91	211036
2003-02-11	13.89	14.21	13.89	14.00	530298
2003-02-12	14.00	14.00	13.75	13.87	355932
2003-02-13	13.82	13.87	13.44	13.87	1007721
2003-02-14	13.87	14.29	13.78	14.27	959348
2003-02-18	14.27	14.41	14.27	14.36	328257
2003-02-19	14.40	14.43	14.29	14.35	353232
2003-02-20	14.32	14.33	14.07	14.15	411275
2003-02-21	14.17	15.11	14.05	14.87	1272987
2003-02-24	14.76	14.76	14.58	14.67	693414
2003-02-25	14.78	14.85	14.62	14.84	541773
2003-02-26	14.84	14.91	14.65	14.81	444575
2003-02-27	14.89	15.22	14.85	14.97	1020096
2003-02-28	14.97	15.67	14.97	15.65	1511021
2003-03-03	15.78	15.89	15.47	15.48	1059696
2003-03-04	15.48	15.56	15.41	15.42	476073
2003-03-05	15.33	15.50	15.31	15.49	374157
2003-03-06	15.49	15.50	15.25	15.44	510948
2003-03-07	15.38	15.53	15.27	15.47	1119766
2003-03-10	15.47	15.53	15.29	15.45	716589
2003-03-11	15.38	15.47	15.13	15.22	659439
2003-03-12	15.22	15.28	14.96	15.28	571918
2003-03-13	15.56	15.78	15.38	15.78	1014021
2003-03-14	15.89	15.89	15.72	15.86	1210212
2003-03-17	16.00	16.96	15.96	16.83	3004722
2003-03-18	17.16	17.16	16.86	17.02	2465424
2003-03-19	17.02	17.03	16.56	16.81	1004348
2003-03-20	16.85	17.10	16.69	17.10	1355555
2003-03-21	17.11	17.55	17.09	17.49	1457023
2003-03-24	17.38	17.38	16.83	16.89	2084519
2003-03-25	16.89	17.51	16.85	17.33	1860878
2003-03-26	17.35	17.35	17.00	17.29	1541621
2003-03-27	17.18	17.18	16.95	17.07	686889
2003-03-28	17.07	17.17	16.91	17.11	856530
2003-03-31	17.11	17.16	16.78	17.00	777782
2003-04-01	17.00	17.18	16.81	17.13	1048671
2003-04-02	17.40	17.49	17.30	17.33	1355780
2003-04-03	17.33	17.33	17.08	17.20	683289
2003-04-04	17.25	17.26	17.05	17.18	571243
2003-04-07	17.40	17.51	17.20	17.20	882180
2003-04-08	17.21	17.21	17.04	17.11	780482
2003-04-09	17.20	17.20	16.76	16.81	916825
2003-04-10	16.87	16.88	16.58	16.78	533673
2003-04-11	16.77	17.00	16.60	16.75	934825
2003-04-14	16.69	17.11	16.68	17.09	726039
2003-04-15	17.09	17.33	17.08	17.29	484623
2003-04-16	17.29	17.33	17.08	17.25	687564
2003-04-17	17.23	17.41	17.23	17.37	1073421
2003-04-21	17.37	17.40	17.27	17.35	916150
2003-04-22	17.35	17.72	17.35	17.63	6254460
2003-04-23	17.69	17.96	17.66	17.92	1247787
2003-04-24	17.88	18.01	17.72	17.87	940900
2003-04-25	17.85	17.85	17.35	17.47	960698
2003-04-28	17.53	17.98	17.53	17.85	1328555
2003-04-29	17.87	18.06	17.82	17.87	681039
2003-04-30	17.87	17.90	17.51	17.71	2093292
2003-05-01	17.71	17.71	16.58	16.73	2888406
2003-05-02	16.80	16.98	16.31	16.80	1650064
2003-05-05	16.80	16.91	16.62	16.71	944950
2003-05-06	16.71	16.78	16.56	16.66	1261737
2003-05-07	16.69	16.87	16.61	16.79	904905
2003-05-08	16.76	16.76	16.45	16.49	395077
2003-05-09	16.56	16.73	16.45	16.67	517923
2003-05-12	16.82	16.85	16.60	16.71	732339
2003-05-13	16.73	17.17	16.71	16.98	727389
2003-05-14	17.05	17.26	17.04	17.20	613541
2003-05-15	17.11	17.29	17.05	17.27	769007
2003-05-16	17.31	17.71	17.25	17.71	877905
2003-05-19	17.60	17.60	17.01	17.03	1412028
2003-05-20	17.07	17.10	16.80	16.87	400252
2003-05-21	16.87	16.87	16.56	16.72	686214
2003-05-22	16.89	17.32	16.82	17.32	761134
2003-05-23	17.29	17.49	17.22	17.39	845280
2003-05-27	17.36	17.60	17.33	17.36	741784
2003-05-28	17.33	17.48	17.33	17.40	611966
2003-05-29	17.45	17.51	17.32	17.32	294282
2003-05-30	17.32	17.67	17.32	17.56	947423
2003-06-02	17.58	17.73	17.48	17.48	1094571
2003-06-03	17.48	17.53	17.29	17.41	504648
2003-06-04	17.38	17.73	17.38	17.70	574168
2003-06-05	17.65	17.78	17.61	17.65	967673
2003-06-06	17.71	17.86	17.33	17.37	803657
2003-06-09	17.33	17.33	17.13	17.24	420050
2003-06-10	17.25	17.33	17.18	17.33	466623
2003-06-11	17.27	17.38	17.27	17.33	380002
2003-06-12	17.27	17.54	17.27	17.40	413975
2003-06-13	17.40	17.42	17.27	17.33	819857
2003-06-16	17.34	17.36	17.27	17.33	541548
2003-06-17	17.33	17.55	17.32	17.38	558868
2003-06-18	17.38	17.38	17.05	17.16	711414
2003-06-19	17.20	17.37	17.04	17.05	335682
2003-06-20	17.05	17.08	16.91	16.97	360657
2003-06-23	16.88	16.89	16.76	16.80	523323
2003-06-24	16.73	16.75	16.64	16.69	429500
2003-06-25	16.69	16.85	16.49	16.49	510273
2003-06-26	16.49	16.82	16.49	16.71	285282
2003-06-27	16.78	16.83	16.56	16.65	313182
2003-06-30	16.45	16.49	16.28	16.49	1048446
2003-07-01	16.49	16.71	16.42	16.71	794432
2003-07-02	16.78	17.13	16.65	17.13	660789
2003-07-03	17.00	17.10	16.89	17.10	368757
2003-07-07	17.13	17.26	17.10	17.18	445025
2003-07-08	17.18	17.34	17.07	17.34	472248
2003-07-09	17.36	17.36	17.02	17.28	263684
2003-07-10	17.26	17.26	16.85	17.03	461225
2003-07-11	16.93	16.96	16.72	16.85	429275
2003-07-14	16.94	17.18	16.94	17.11	623666
2003-07-15	17.18	17.18	16.97	17.16	716364
2003-07-16	17.16	17.33	17.15	17.33	413525
2003-07-17	17.56	17.60	17.17	17.25	639416
2003-07-18	17.21	17.24	17.03	17.17	408800
2003-07-21	17.20	17.20	16.97	17.09	253109
2003-07-22	17.07	17.18	17.00	17.13	211036
2003-07-23	17.12	17.38	17.11	17.36	247484
2003-07-24	17.44	17.44	17.25	17.33	194841
2003-07-25	17.36	17.57	17.34	17.52	503298
2003-07-28	17.58	17.75	17.56	17.63	337932
2003-07-29	17.60	17.61	17.34	17.46	543798
2003-07-30	17.51	17.59	17.23	17.40	535248
2003-07-31	17.11	17.12	15.99	16.27	3159740
2003-08-01	16.22	16.26	15.78	15.94	1312580
2003-08-04	16.00	16.23	15.35	16.11	2217935
2003-08-05	16.16	16.45	16.11	16.16	1490546
2003-08-06	16.16	16.45	15.98	16.45	1191987
2003-08-07	16.40	16.43	16.05	16.43	651564
2003-08-08	16.38	16.39	16.22	16.27	401602
2003-08-11	16.28	16.46	16.23	16.35	446600
2003-08-12	16.35	16.49	16.35	16.44	653364
2003-08-13	16.45	16.59	16.45	16.48	305757
2003-08-14	16.39	16.64	16.37	16.61	335007
2003-08-15	16.61	16.85	16.61	16.82	230159
2003-08-18	16.82	16.82	16.59	16.67	519723
2003-08-19	16.67	16.70	16.52	16.67	407675
2003-08-20	16.67	16.81	16.64	16.65	297882
2003-08-21	16.71	16.78	16.60	16.68	275834
2003-08-22	16.71	16.76	16.53	16.62	385852
2003-08-25	16.62	16.62	16.40	16.44	306207
2003-08-26	16.43	16.45	16.25	16.43	363132
2003-08-27	16.43	16.47	16.33	16.45	1139564
2003-08-28	16.45	16.47	16.40	16.41	727614
2003-08-29	16.49	16.49	16.35	16.45	629291
2003-09-02	16.40	16.46	16.19	16.42	1711937
2003-09-03	16.42	16.50	16.27	16.37	542448
2003-09-04	16.31	16.45	16.31	16.36	478773
2003-09-05	16.41	16.41	16.21	16.25	488448
2003-09-08	16.16	16.30	16.05	16.13	872955
2003-09-09	16.09	16.11	15.73	15.89	2033669
2003-09-10	15.89	15.92	15.45	15.49	2338308
2003-09-11	15.49	15.51	14.92	15.37	2975024
2003-09-12	15.33	15.56	15.13	15.53	823907
2003-09-15	15.56	15.77	15.56	15.73	870255
2003-09-16	15.78	15.82	15.48	15.69	786107
2003-09-17	15.62	15.68	15.51	15.51	986798
2003-09-18	15.58	15.58	15.27	15.44	1474123
2003-09-19	15.44	15.94	15.23	15.89	2179687
2003-09-22	16.00	16.00	15.69	15.78	1824655
2003-09-23	15.71	16.18	15.68	16.18	2293533
2003-09-24	16.18	16.18	16.00	16.07	1486946
2003-09-25	16.18	16.22	16.07	16.12	1484248
2003-09-26	16.17	16.17	15.83	15.99	726939
2003-09-29	15.78	16.22	15.78	16.07	887355
2003-09-30	16.11	16.11	15.93	15.96	703089
2003-10-01	16.01	16.18	15.96	16.13	868455
2003-10-02	16.05	16.21	16.03	16.18	692064
2003-10-03	16.17	16.32	16.09	16.13	1046421
2003-10-06	16.13	16.20	16.05	16.10	1026621
2003-10-07	16.11	16.25	16.04	16.22	874305
2003-10-08	16.20	16.22	16.00	16.10	560443
2003-10-09	16.10	16.27	15.91	15.97	2157417
2003-10-10	15.97	15.97	15.78	15.90	972398
2003-10-13	15.93	16.23	15.93	16.07	427475
2003-10-14	16.07	16.07	15.87	15.99	1158239
2003-10-15	16.05	16.05	15.82	15.91	747859
2003-10-16	15.91	15.98	15.88	15.95	722439
2003-10-17	15.95	15.95	15.51	15.56	915025
2003-10-20	15.56	15.76	15.46	15.76	606341
2003-10-21	15.67	15.85	15.63	15.78	381127
2003-10-22	16.22	16.29	15.89	16.13	1427778
2003-10-23	16.20	16.20	16.02	16.13	327357
2003-10-24	16.16	16.51	16.14	16.51	886005
2003-10-27	16.60	16.65	16.30	16.37	788807
2003-10-28	16.36	16.60	16.35	16.41	557293
2003-10-29	16.11	17.20	15.87	16.96	1900478
2003-10-30	17.02	17.10	16.69	16.85	1048896
2003-10-31	16.89	17.00	16.73	17.00	682389
2003-11-03	17.00	17.00	16.74	16.90	692739
2003-11-04	16.89	16.89	16.51	16.52	1085571
2003-11-05	16.52	16.53	16.34	16.45	1266687
2003-11-06	16.51	16.52	16.41	16.45	513198
2003-11-07	16.45	16.54	16.36	16.49	996023
2003-11-10	16.53	16.56	16.41	16.47	815807
2003-11-11	16.51	16.52	16.31	16.40	927400
2003-11-12	16.51	16.62	16.33	16.62	411950
2003-11-13	16.62	16.65	16.41	16.50	326907
2003-11-14	16.45	16.59	16.45	16.52	385627
2003-11-17	16.44	16.44	16.11	16.27	1122241
2003-11-18	16.20	16.33	16.13	16.22	823232
2003-11-19	16.29	16.45	16.16	16.40	294282
2003-11-20	16.42	16.65	16.31	16.49	1210437
2003-11-21	16.57	16.65	16.48	16.53	276059
2003-11-24	16.58	16.60	16.22	16.37	696114
2003-11-25	16.37	16.43	16.18	16.37	587891
2003-11-26	16.31	16.45	16.27	16.42	364932
2003-11-28	16.42	16.42	16.34	16.36	151641
2003-12-01	16.33	16.50	16.33	16.46	1239912
2003-12-02	16.62	16.89	16.51	16.79	560668
2003-12-03	16.78	16.90	16.76	16.86	671364
2003-12-04	16.86	17.39	16.76	17.36	1633869
2003-12-05	17.33	17.33	17.13	17.24	516123
2003-12-08	17.16	17.18	17.07	17.18	568093
2003-12-09	17.18	17.24	17.12	17.22	614216
2003-12-10	17.25	17.31	17.18	17.25	1389303
2003-12-11	17.40	17.60	17.32	17.52	570793
2003-12-12	17.51	17.69	17.38	17.66	417800
2003-12-15	17.78	17.82	17.59	17.60	593516
2003-12-16	17.55	17.57	17.28	17.33	395302
2003-12-17	17.29	17.37	17.12	17.34	491823
2003-12-18	17.34	17.37	17.23	17.34	413525
2003-12-19	17.40	17.40	17.12	17.27	742909
2003-12-22	17.33	17.76	17.25	17.76	422750
2003-12-23	17.69	17.69	17.53	17.61	474048
2003-12-24	17.77	17.85	17.63	17.76	211936
2003-12-26	17.69	17.78	17.64	17.69	175941
2003-12-29	17.69	17.74	17.60	17.65	654714
2003-12-30	17.67	17.69	17.56	17.66	296757
2003-12-31	17.67	17.73	17.57	17.57	748084
2004-01-02	17.22	17.47	17.22	17.43	645939
2004-01-05	17.38	17.58	17.38	17.58	560443
2004-01-06	17.58	19.56	17.56	19.54	2651715
2004-01-07	19.43	19.43	18.56	18.67	1801260
2004-01-08	18.62	19.05	18.40	19.00	596441
2004-01-09	19.00	19.00	18.57	18.67	634916
2004-01-12	18.58	18.58	18.22	18.55	885330
2004-01-13	18.60	18.66	18.49	18.59	296757
2004-01-14	18.53	18.64	18.45	18.49	720639
2004-01-15	18.49	18.49	18.29	18.36	316782
2004-01-16	18.36	18.42	18.29	18.40	385402
2004-01-20	18.40	18.43	18.31	18.35	426575
2004-01-21	18.35	18.35	18.25	18.31	602066
2004-01-22	18.29	18.39	18.18	18.38	602291
2004-01-23	18.31	18.45	18.24	18.31	690714
2004-01-26	18.27	18.40	18.23	18.40	229259
2004-01-27	18.51	18.76	18.36	18.41	561568
2004-01-28	18.42	18.45	18.19	18.26	749434
2004-01-29	18.37	18.45	18.20	18.20	612416
2004-01-30	18.25	18.72	18.21	18.50	371232
2004-02-02	18.59	18.63	18.22	18.23	655389
2004-02-03	18.41	18.41	18.22	18.22	288432
2004-02-04	18.23	18.32	18.21	18.21	284834
2004-02-05	18.25	18.50	18.15	18.42	387652
2004-02-06	18.40	18.64	18.39	18.56	156816
2004-02-09	18.60	18.82	18.57	18.73	344907
2004-02-10	18.73	18.89	18.67	18.87	360432
2004-02-11	18.98	19.47	18.96	19.40	842130
2004-02-12	19.38	19.38	19.17	19.29	459425
2004-02-13	19.29	19.43	19.18	19.37	488223
2004-02-17	19.45	19.57	19.33	19.49	371457
2004-02-18	19.58	19.80	19.54	19.67	535473
2004-02-19	19.71	19.80	19.41	19.45	441650
2004-02-20	19.39	19.39	18.81	19.11	384277
2004-02-23	19.04	19.05	18.33	18.49	698814
2004-02-24	18.38	18.58	18.33	18.42	285057
2004-02-25	18.40	18.59	18.40	18.51	321507
2004-02-26	18.73	20.25	18.73	19.65	2593892
2004-02-27	19.76	20.06	19.76	19.93	1162964
2004-03-01	20.20	20.33	20.02	20.10	1636789
2004-03-02	19.97	20.31	19.93	20.09	952598
2004-03-03	20.10	20.18	19.95	20.03	593741
2004-03-04	20.13	20.36	20.12	20.25	886455
2004-03-05	20.49	20.50	20.27	20.29	978023
2004-03-08	20.41	20.41	20.29	20.30	389902
2004-03-09	20.30	20.30	19.88	19.97	461225
2004-03-10	19.97	20.05	19.84	19.87	451100
2004-03-11	19.87	19.98	19.73	19.82	496323
2004-03-12	19.91	20.00	19.85	19.89	470898
2004-03-15	19.99	20.03	19.88	19.97	496548
2004-03-16	20.02	20.04	19.65	19.85	340632
2004-03-17	19.89	20.17	19.88	20.05	532773
2004-03-18	20.07	20.07	19.94	20.00	825255
2004-03-19	20.00	20.04	19.89	19.89	716364
2004-03-22	19.98	19.98	19.69	19.73	950573
2004-03-23	19.78	19.86	19.63	19.66	425900
2004-03-24	19.66	19.66	19.33	19.45	925150
2004-03-25	19.45	19.62	19.45	19.56	1078596
2004-03-26	19.53	19.61	19.49	19.55	492273
2004-03-29	19.62	19.75	19.49	19.61	337932
2004-03-30	19.61	19.72	19.57	19.65	420275
2004-03-31	19.76	19.85	19.60	19.84	391702
2004-04-01	19.87	19.93	19.80	19.82	892980
2004-04-02	19.93	19.99	19.82	19.91	1162064
2004-04-05	19.90	19.91	19.82	19.82	556168
2004-04-06	19.85	19.85	19.50	19.56	847530
2004-04-07	19.56	19.56	19.37	19.37	704664
2004-04-08	19.49	19.68	19.49	19.65	693864
2004-04-12	19.65	19.76	19.53	19.60	250634
2004-04-13	19.65	19.65	19.31	19.37	261434
2004-04-14	19.37	19.37	19.09	19.16	280559
2004-04-15	19.11	19.11	18.85	18.89	851805
2004-04-16	18.89	19.58	18.64	19.44	1159139
2004-04-19	19.40	19.42	19.21	19.42	272909
2004-04-20	19.38	19.42	19.16	19.27	562243
2004-04-21	19.36	19.52	19.26	19.49	454025
2004-04-22	19.49	19.60	19.32	19.58	940450
2004-04-23	19.65	19.66	19.42	19.58	310482
2004-04-26	19.53	19.53	19.35	19.45	394627
2004-04-27	19.45	19.68	19.40	19.46	387652
2004-04-28	19.45	19.56	19.38	19.40	597566
2004-04-29	19.67	20.60	19.67	20.05	1708787
2004-04-30	20.33	20.39	19.96	20.23	668439
2004-05-03	20.27	20.36	20.09	20.28	757759
2004-05-04	20.28	20.29	20.03	20.11	391927
2004-05-05	20.13	20.19	19.94	19.99	240734
2004-05-06	19.96	20.09	19.85	20.05	219361
2004-05-07	20.05	20.05	19.83	19.96	520623
2004-05-10	20.82	20.82	19.53	19.64	448850
2004-05-11	19.82	19.84	19.42	19.65	739984
2004-05-12	19.69	19.69	19.29	19.46	461000
2004-05-13	19.47	19.58	19.34	19.34	302382
2004-05-14	19.36	19.36	19.01	19.03	868230
2004-05-17	18.94	18.98	18.76	18.93	643916
2004-05-18	18.89	19.13	18.89	19.00	512523
2004-05-19	19.09	19.31	19.01	19.05	469548
2004-05-20	19.02	19.07	18.94	19.05	328932
2004-05-21	19.31	19.33	19.17	19.17	382702
2004-05-24	19.20	19.48	19.07	19.18	339282
2004-05-25	19.11	19.47	19.05	19.43	202936
2004-05-26	19.43	19.59	19.42	19.56	262559
2004-05-27	19.62	19.75	19.49	19.54	436925
2004-05-28	19.65	19.77	19.62	19.68	291132
2004-06-01	19.76	19.79	19.64	19.76	339507
2004-06-02	19.82	20.02	19.72	20.02	417575
2004-06-03	20.11	20.11	19.90	19.97	420050
2004-06-04	19.99	20.05	19.86	20.00	278309
2004-06-07	20.13	20.22	20.09	20.21	329607
2004-06-08	20.16	20.64	20.16	20.59	637841
2004-06-09	20.70	20.85	20.62	20.71	685089
2004-06-10	20.77	20.87	20.67	20.69	710289
2004-06-14	20.69	20.75	20.47	20.56	541098
2004-06-15	20.51	20.84	20.47	20.67	559093
2004-06-16	20.76	20.96	20.74	20.81	419825
2004-06-17	20.89	21.15	20.77	21.07	459200
2004-06-18	21.07	21.16	20.96	21.03	354807
2004-06-21	21.19	21.85	21.16	21.36	1228887
2004-06-22	21.36	21.53	21.20	21.27	519498
2004-06-23	21.33	21.42	21.26	21.27	372132
2004-06-24	21.27	21.36	21.16	21.16	450650
2004-06-25	21.22	21.49	21.15	21.45	620291
2004-06-28	21.38	21.58	21.29	21.38	553473
2004-06-29	21.31	21.45	21.05	21.10	472698
2004-06-30	21.11	21.48	20.98	21.45	659664
2004-07-01	21.45	21.60	21.04	21.12	500997
2004-07-02	21.25	21.25	21.01	21.10	300297
2004-07-06	21.10	21.65	21.09	21.41	1083897
2004-07-07	21.83	22.07	21.65	21.71	1216647
2004-07-08	21.87	21.87	21.26	21.31	938847
2004-07-09	21.57	21.59	21.08	21.25	809247
2004-07-12	21.08	21.23	20.98	21.00	516897
2004-07-13	21.10	21.25	20.83	20.90	277497
2004-07-14	20.81	21.41	20.74	21.18	537597
2004-07-15	21.10	21.41	21.06	21.23	278247
2004-07-16	21.33	21.47	21.23	21.25	320400
2004-07-19	21.45	21.45	21.19	21.24	523197
2004-07-20	21.41	21.43	21.08	21.40	874197
2004-07-21	21.57	21.60	21.27	21.37	335997
2004-07-22	21.33	21.37	21.06	21.25	398847
2004-07-23	21.52	21.97	21.27	21.89	1223550
2004-07-26	22.00	22.39	21.97	22.15	1061550
2004-07-27	22.17	22.28	22.07	22.15	884097
2004-07-28	22.15	22.15	21.48	21.64	742950
2004-07-29	21.65	21.73	21.39	21.55	833400
2004-07-30	21.56	21.63	21.39	21.51	285447
2004-08-02	21.51	21.79	21.23	21.79	500097
2004-08-03	21.62	21.63	21.25	21.34	378297
2004-08-04	21.17	21.39	21.01	21.23	790200
2004-08-05	21.13	21.19	20.70	20.74	307800
2004-08-06	20.67	20.71	20.38	20.51	452397
2004-08-09	20.51	20.61	20.14	20.35	392247
2004-08-10	20.27	20.72	20.27	20.72	236547
2004-08-11	20.79	21.07	20.72	20.83	414900
2004-08-12	20.83	20.83	20.55	20.72	422397
2004-08-13	20.72	20.73	20.57	20.73	242550
2004-08-16	20.80	21.00	20.76	20.90	263847
2004-08-17	20.89	20.89	20.45	20.49	484347
2004-08-18	20.52	20.79	20.43	20.67	308397
2004-08-19	20.67	20.70	20.53	20.58	278847
2004-08-20	20.51	20.61	20.30	20.53	627147
2004-08-23	20.70	20.75	20.53	20.60	289497
2004-08-24	20.60	20.66	20.44	20.59	253497
2004-08-25	20.66	20.70	20.43	20.58	264150
2004-08-26	20.57	20.81	20.57	20.67	961047
2004-08-27	20.67	20.67	20.62	20.67	159147
2004-08-30	20.73	20.75	20.64	20.65	249300
2004-08-31	20.63	20.71	20.50	20.55	263700
2004-09-01	20.56	20.67	20.48	20.63	569700
2004-09-02	20.63	20.99	20.63	20.89	193050
2004-09-03	20.76	20.92	20.61	20.64	713997
2004-09-07	20.67	20.89	20.57	20.87	419097
2004-09-08	20.73	20.92	20.65	20.85	347697
2004-09-09	20.87	21.10	20.80	20.84	582447
2004-09-10	20.91	21.27	20.87	21.20	328347
2004-09-13	21.27	21.63	21.13	21.54	600750
2004-09-14	21.43	22.14	21.37	22.03	1145547
2004-09-15	22.03	22.61	21.89	22.35	1503450
2004-09-16	22.33	22.63	22.17	22.18	643347
2004-09-17	22.18	22.26	22.06	22.08	518997
2004-09-20	22.09	22.13	22.00	22.05	339750
2004-09-21	22.13	22.47	22.13	22.33	1443447
2004-09-22	22.34	22.54	22.17	22.27	1213200
2004-09-23	21.97	22.39	21.97	22.31	640947
2004-09-24	22.37	22.37	22.25	22.33	724197
2004-09-27	22.33	22.33	22.12	22.20	882900
2004-09-28	22.10	22.23	22.08	22.18	582597
2004-09-29	22.10	22.37	22.07	22.29	472050
2004-09-30	22.30	22.57	22.27	22.57	408447
2004-10-01	22.53	22.57	22.37	22.51	726750
2004-10-04	22.50	23.33	22.17	22.59	1085850
2004-10-05	22.58	23.27	22.53	23.21	1100250
2004-10-06	23.17	23.17	22.83	23.15	620247
2004-10-07	23.14	23.19	22.95	22.99	462897
2004-10-08	22.93	23.02	22.66	22.66	1057050
2004-10-11	22.43	22.88	22.43	22.67	270597
2004-10-12	22.60	22.97	22.51	22.80	4235547
2004-10-13	22.77	22.87	22.55	22.61	1815597
2004-10-14	22.57	22.63	22.37	22.40	340497
2004-10-15	22.35	22.71	22.35	22.51	383997
2004-10-18	22.35	22.99	22.34	22.92	548397
2004-10-19	22.85	23.12	22.84	22.91	486597
2004-10-20	22.87	22.87	22.57	22.67	565947
2004-10-21	22.66	22.73	22.49	22.59	450000
2004-10-22	22.65	22.69	22.47	22.47	327600
2004-10-25	22.35	22.77	22.35	22.72	706797
2004-10-26	22.73	23.16	22.63	23.05	819900
2004-10-27	23.00	23.39	22.96	23.37	937047
2004-10-28	20.87	22.93	20.87	22.10	4312800
2004-10-29	22.11	22.11	21.47	22.03	1467450
2004-11-01	22.03	22.07	21.58	21.77	768297
2004-11-02	21.77	21.80	21.53	21.70	1228797
2004-11-03	21.80	21.91	21.60	21.89	614250
2004-11-04	21.63	22.08	21.47	22.07	978147
2004-11-05	22.06	22.22	22.03	22.11	625197
2004-11-08	21.95	22.29	21.93	22.29	766350
2004-11-09	22.23	22.45	22.21	22.34	729747
2004-11-10	22.97	23.01	22.13	22.21	1213047
2004-11-11	22.38	22.53	22.19	22.51	562500
2004-11-12	22.57	22.61	22.31	22.59	506250
2004-11-15	22.59	22.67	22.47	22.67	495597
2004-11-16	22.81	22.83	22.59	22.73	612297
2004-11-17	22.72	23.17	22.68	23.11	1027350
2004-11-18	22.33	22.34	20.16	20.55	11229750
2004-11-19	20.53	20.73	19.20	20.56	8196897
2004-11-22	20.56	20.65	20.09	20.47	3392397
2004-11-23	20.30	20.32	19.97	20.01	2182647
2004-11-24	20.00	20.06	19.81	20.00	1810197
2004-11-26	20.00	20.07	19.95	20.00	576900
2004-11-29	19.95	20.19	19.87	20.08	1759197
2004-11-30	20.05	20.19	19.99	20.09	1330047
2004-12-01	19.80	20.20	19.80	20.09	1730397
2004-12-02	19.93	20.25	19.87	20.23	859647
2004-12-03	20.33	20.45	20.27	20.41	900297
2004-12-06	20.47	20.53	20.24	20.53	640350
2004-12-07	20.47	20.52	20.25	20.26	613497
2004-12-08	20.33	20.35	20.03	20.20	568647
2004-12-09	20.40	20.42	19.97	20.21	705447
2004-12-10	20.21	20.21	19.97	20.10	739800
2004-12-13	20.18	20.18	19.93	19.95	1851147
2004-12-14	20.18	20.30	19.93	20.29	1030797
2004-12-15	20.30	20.33	20.08	20.23	628797
2004-12-16	20.06	20.20	20.01	20.11	478497
2004-12-17	20.01	20.10	19.91	19.91	1024497
2004-12-20	19.98	20.00	19.91	19.98	773100
2004-12-21	19.93	19.99	19.90	19.92	860247
2004-12-22	19.88	20.00	19.88	19.99	512697
2004-12-23	19.99	20.46	19.98	20.35	2762397
2004-12-27	20.29	20.35	20.07	20.12	571347
2004-12-28	20.19	20.47	20.19	20.31	340947
2004-12-29	20.44	20.53	20.27	20.40	409197
2004-12-30	20.40	20.58	20.35	20.44	528300
2004-12-31	20.37	20.45	20.30	20.33	334800
2005-01-03	20.33	20.33	19.87	19.87	1420347
2005-01-04	19.87	19.97	19.29	19.31	3310047
2005-01-05	19.31	19.57	19.27	19.55	1124100
2005-01-06	19.54	19.81	19.54	19.60	955647
2005-01-07	19.60	20.00	19.60	19.77	648297
2005-01-10	19.78	19.78	19.60	19.65	533700
2005-01-11	19.62	19.69	19.20	19.25	1378800
2005-01-12	19.30	19.91	19.21	19.81	916947
2005-01-13	19.82	19.87	19.44	19.49	437850
2005-01-14	19.73	19.82	19.45	19.54	517950
2005-01-18	19.67	19.79	19.53	19.69	551397
2005-01-19	19.64	19.69	19.24	19.24	1027047
2005-01-20	19.27	19.50	19.27	19.34	1010250
2005-01-21	19.30	19.41	19.17	19.20	941097
2005-01-24	19.20	19.34	18.77	18.80	1318500
2005-01-25	18.80	18.99	18.62	18.67	1404450
2005-01-26	18.67	18.72	18.30	18.67	2752347
2005-01-27	18.67	18.93	18.67	18.81	1103997
2005-01-28	18.82	18.92	18.67	18.90	945900
2005-01-31	18.90	18.99	18.73	18.80	954450
2005-02-01	18.81	18.87	18.66	18.82	1776447
2005-02-02	18.93	18.97	18.79	18.91	826650
2005-02-03	18.84	18.99	18.83	18.94	827247
2005-02-04	18.81	19.10	18.79	19.09	537147
2005-02-07	19.07	19.23	19.06	19.09	1351047
2005-02-08	19.13	19.47	19.09	19.13	869547
2005-02-09	19.13	19.15	18.78	18.85	899100
2005-02-10	18.80	18.91	18.73	18.81	816597
2005-02-11	18.89	19.14	18.83	19.07	1009350
2005-02-14	19.15	19.15	18.64	18.77	1254150
2005-02-15	18.70	18.73	18.50	18.53	1505250
2005-02-16	18.47	18.61	18.33	18.40	1968147
2005-02-17	18.43	18.77	18.17	18.27	1108647
2005-02-18	18.23	18.31	18.19	18.19	1031400
2005-02-22	18.20	18.24	18.05	18.12	1040697
2005-02-23	18.15	18.25	18.14	18.16	1532250
2005-02-24	18.20	18.20	17.89	18.09	1179597
2005-02-25	18.17	18.19	17.97	18.10	906597
2005-02-28	18.10	18.17	17.77	18.03	929250
2005-03-01	18.01	18.17	18.00	18.01	1055547
2005-03-02	20.63	21.33	19.89	20.30	7634847
2005-03-03	20.39	20.55	20.15	20.33	2306547
2005-03-04	20.40	20.81	20.27	20.77	1519200
2005-03-07	20.80	21.06	20.67	20.87	1012500
2005-03-08	20.93	21.13	20.87	20.89	1092447
2005-03-09	20.76	20.83	20.34	20.47	1293300
2005-03-10	20.53	20.68	20.39	20.52	481347
2005-03-11	20.52	20.61	20.42	20.50	1052247
2005-03-14	20.51	20.77	20.43	20.76	877797
2005-03-15	20.77	20.90	20.59	20.67	1019547
2005-03-16	20.67	20.67	20.39	20.45	672597
2005-03-17	20.45	20.65	20.11	20.54	692697
2005-03-18	20.52	20.52	20.16	20.28	536400
2005-03-21	20.23	20.24	19.95	20.11	829197
2005-03-22	20.07	20.17	19.89	20.01	1043550
2005-03-23	20.00	20.06	19.76	19.87	303750
2005-03-24	19.90	19.93	19.67	19.84	514947
2005-03-28	19.84	19.99	19.84	19.92	396597
2005-03-29	19.33	19.47	18.97	19.20	2027250
2005-03-30	19.33	19.38	19.03	19.10	1060497
2005-03-31	19.10	19.33	19.00	19.23	575397
2005-04-01	19.29	19.29	18.94	18.97	497250
2005-04-04	18.90	18.90	18.50	18.65	1163547
2005-04-05	18.69	18.83	18.56	18.67	948747
2005-04-06	18.77	19.13	18.65	18.96	578250
2005-04-07	18.96	19.15	18.84	19.10	517500
2005-04-08	19.09	19.22	18.99	19.07	636147
2005-04-11	19.15	19.24	19.01	19.21	617247
2005-04-12	19.31	19.41	19.06	19.33	657597
2005-04-13	19.33	19.41	18.89	18.94	496947
2005-04-14	18.87	19.06	18.63	18.66	487047
2005-04-15	18.66	18.83	18.37	18.57	730350
2005-04-18	18.57	18.57	18.21	18.28	832050
2005-04-19	18.40	18.40	18.25	18.33	709047
2005-04-20	18.23	18.42	18.17	18.20	972597
2005-04-21	18.47	18.76	18.40	18.65	1117497
2005-04-22	18.65	18.75	18.40	18.50	856197
2005-04-25	18.51	19.23	18.51	18.88	1041597
2005-04-26	18.92	18.92	18.53	18.55	964197
2005-04-27	18.55	18.79	18.38	18.76	1205247
2005-04-28	19.33	20.46	19.31	19.80	4528947
2005-04-29	20.00	20.10	19.65	19.80	1658397
2005-05-02	19.80	19.93	19.46	19.55	1994697
2005-05-03	19.51	19.52	19.09	19.37	1841850
2005-05-04	19.37	19.53	19.19	19.45	1365597
2005-05-05	19.37	19.61	19.17	19.49	1098597
2005-05-06	19.46	19.61	19.43	19.43	848847
2005-05-09	19.43	19.50	19.29	19.50	876150
2005-05-10	19.50	19.51	19.33	19.46	537447
2005-05-11	19.60	19.60	19.35	19.43	264747
2005-05-12	19.43	19.51	19.03	19.17	555147
2005-05-13	19.12	19.19	18.97	19.07	311547
2005-05-16	19.17	19.26	19.03	19.23	284400
2005-05-17	19.17	19.29	19.09	19.17	591597
2005-05-18	19.27	19.42	19.17	19.32	617097
2005-05-19	19.57	19.63	19.39	19.55	754650
2005-05-20	19.53	19.57	19.43	19.51	726750
2005-05-23	19.60	19.62	19.41	19.41	599097
2005-05-24	19.33	19.50	19.13	19.30	623397
2005-05-25	19.32	19.39	18.98	19.08	469197
2005-05-26	19.12	19.33	19.12	19.31	438300
2005-05-27	19.33	19.40	19.13	19.19	236997
2005-05-31	19.23	19.27	19.07	19.13	573897
2005-06-01	19.07	19.07	18.80	18.92	2204247
2005-06-02	18.99	19.03	18.88	19.00	425397
2005-06-03	18.97	19.09	18.87	19.07	906750
2005-06-06	19.17	19.20	18.73	18.91	454347
2005-06-07	19.00	19.10	18.73	18.76	424350
2005-06-08	18.74	18.82	18.61	18.79	551847
2005-06-09	18.79	18.89	18.27	18.53	4103697
2005-06-10	18.53	18.70	18.23	18.51	612450
2005-06-13	18.50	18.85	18.49	18.73	809100
2005-06-14	18.65	18.87	18.59	18.67	764847
2005-06-15	18.67	18.79	18.60	18.69	556347
2005-06-16	18.70	18.76	18.59	18.67	653547
2005-06-17	18.71	19.06	18.63	18.75	1914897
2005-06-20	18.77	19.05	18.75	18.91	607197
2005-06-21	18.91	19.08	18.87	18.98	409797
2005-06-22	19.03	19.11	18.93	19.07	640197
2005-06-23	19.07	19.50	19.07	19.43	1491897
2005-06-24	19.40	19.53	19.40	19.50	827100
2005-06-27	19.43	19.79	19.33	19.79	1073397
2005-06-28	19.77	20.10	19.77	20.10	1085697
2005-06-29	20.03	20.10	19.89	20.05	715500
2005-06-30	20.13	20.81	20.13	20.68	1438650
2005-07-01	20.67	20.67	20.49	20.58	644097
2005-07-05	20.58	20.58	20.27	20.50	736947
2005-07-06	20.50	20.69	20.44	20.65	781947
2005-07-07	20.55	20.57	20.13	20.56	516600
2005-07-08	20.63	21.13	20.57	21.03	1040400
2005-07-11	20.97	21.12	20.71	21.11	757800
2005-07-12	21.07	21.07	20.77	20.79	541800
2005-07-13	20.73	20.94	20.66	20.81	341247
2005-07-14	20.77	20.77	20.48	20.65	520797
2005-07-15	20.58	20.61	20.47	20.61	282297
2005-07-18	20.63	20.70	20.41	20.55	279000
2005-07-19	20.55	20.90	20.55	20.87	425397
2005-07-20	20.83	21.11	20.75	21.11	815547
2005-07-21	21.13	21.52	21.10	21.51	575697
2005-07-22	21.52	21.55	21.31	21.54	456447
2005-07-25	21.50	21.50	21.17	21.25	478800
2005-07-26	21.27	21.33	20.97	21.00	576297
2005-07-27	21.03	21.03	20.52	20.67	1331100
2005-07-28	21.30	23.25	21.30	23.23	2206197
2005-07-29	23.33	23.63	22.82	22.86	1650150
2005-08-01	22.87	23.29	22.51	22.82	784647
2005-08-02	22.70	22.89	22.50	22.63	514047
2005-08-03	22.63	22.90	22.43	22.88	566550
2005-08-04	22.71	23.20	22.65	22.81	348447
2005-08-05	22.77	22.77	22.50	22.61	184797
2005-08-08	22.57	22.61	22.25	22.36	673347
2005-08-09	22.27	22.47	22.05	22.19	528750
2005-08-10	22.18	22.41	22.10	22.17	542547
2005-08-11	22.17	22.53	22.17	22.47	441147
2005-08-12	22.43	22.55	22.39	22.47	462297
2005-08-15	22.47	22.47	22.05	22.27	458100
2005-08-16	22.28	22.41	22.24	22.27	236547
2005-08-17	22.13	22.47	22.02	22.39	310197
2005-08-18	22.33	22.63	22.15	22.61	714600
2005-08-19	22.63	23.25	22.63	23.07	720147
2005-08-22	23.03	23.20	22.83	22.93	452397
2005-08-23	23.03	23.27	22.63	22.83	463647
2005-08-24	22.89	23.03	22.63	22.95	915447
2005-08-25	22.93	23.41	22.75	23.41	578250
2005-08-26	23.47	23.49	23.19	23.30	516897
2005-08-29	23.20	23.33	23.00	23.09	412947
2005-08-30	23.07	23.12	22.69	22.79	1542897
2005-08-31	22.89	23.00	22.77	22.99	830097
2005-09-01	22.99	23.33	22.90	23.29	597447
2005-09-02	23.23	23.32	23.02	23.31	547497
2005-09-06	23.29	23.64	23.15	23.39	1504497
2005-09-07	23.32	23.55	23.05	23.39	514947
2005-09-08	23.37	23.47	23.31	23.36	477747
2005-09-09	23.37	23.41	23.21	23.37	313347
2005-09-12	23.39	23.83	23.39	23.75	395847
2005-09-13	23.75	24.54	23.70	24.31	1075647
2005-09-14	24.31	24.60	24.11	24.20	987897
2005-09-15	24.07	24.35	24.00	24.35	457947
2005-09-16	24.33	24.71	24.21	24.60	590997
2005-09-19	24.60	24.65	24.14	24.34	328347
2005-09-20	24.29	24.55	24.25	24.31	273600
2005-09-21	24.41	24.66	24.41	24.59	642150
2005-09-22	24.59	24.78	24.24	24.48	562950
2005-09-23	24.49	24.87	24.41	24.87	494100
2005-09-26	24.90	25.17	24.40	24.51	591300
2005-09-27	24.51	24.62	23.90	24.25	595800
2005-09-28	24.25	24.70	24.00	24.26	413100
2005-09-29	24.13	24.50	24.13	24.50	349200
2005-09-30	24.50	24.53	24.28	24.47	196497
2005-10-03	24.37	24.43	24.22	24.31	657147
2005-10-04	24.31	24.49	24.31	24.39	282897
2005-10-05	24.39	24.39	23.75	23.94	430047
2005-10-06	23.93	24.10	23.68	23.89	295650
2005-10-07	23.87	24.00	23.43	23.59	418950
2005-10-10	23.59	23.92	23.45	23.84	448047
2005-10-11	23.73	24.10	23.66	23.73	264897
2005-10-12	23.66	23.69	22.80	23.20	741150
2005-10-13	23.07	23.43	23.07	23.41	370197
2005-10-14	23.53	23.89	23.45	23.72	463500
2005-10-17	23.80	23.80	23.51	23.71	292050
2005-10-18	23.77	24.09	23.70	23.99	263547
2005-10-19	24.00	24.41	23.82	24.37	236547
2005-10-20	24.23	24.56	24.19	24.47	512550
2005-10-21	24.46	25.03	24.34	24.82	643347
2005-10-24	24.92	25.15	24.74	25.12	342147
2005-10-25	25.12	25.12	24.73	24.97	327747
2005-10-26	24.97	25.63	24.60	24.61	722547
2005-10-27	24.61	25.63	24.61	25.60	1219347
2005-10-28	25.52	26.63	25.52	25.97	1448847
2005-10-31	25.91	26.27	25.66	26.00	819747
2005-11-01	26.07	26.87	26.07	26.67	1708947
2005-11-02	26.63	27.99	26.63	27.80	1967400
2005-11-03	27.73	28.07	27.53	28.05	989247
2005-11-04	28.21	28.38	27.90	28.27	1494900
2005-11-07	28.27	28.61	28.19	28.58	1144350
2005-11-08	28.35	28.57	28.17	28.57	1271847
2005-11-09	28.57	30.06	28.53	29.81	2090847
2005-11-10	29.73	29.74	29.07	29.28	1252947
2005-11-11	29.40	29.47	28.69	28.87	1355850
2005-11-14	28.97	29.39	28.77	29.33	885897
2005-11-15	29.27	29.54	29.03	29.10	664797
2005-11-16	29.10	29.22	28.80	29.18	1035147
2005-11-17	29.20	29.45	29.19	29.27	552297
2005-11-18	29.30	29.57	29.17	29.53	803397
2005-11-21	29.60	29.67	29.28	29.31	646797
2005-11-22	29.31	29.60	29.11	29.20	1356300
2005-11-23	29.25	29.35	29.08	29.13	569847
2005-11-25	28.93	29.03	28.90	28.99	233100
2005-11-28	28.84	28.84	28.07	28.29	1577700
2005-11-29	28.20	28.33	28.19	28.25	555897
2005-11-30	28.40	28.43	27.46	27.50	3292200
2005-12-01	27.60	27.82	27.50	27.67	2357697
2005-12-02	27.53	28.30	27.53	28.30	970347
2005-12-05	28.23	28.34	27.74	28.11	607797
2005-12-06	28.10	28.59	28.10	28.39	561747
2005-12-07	28.38	29.03	28.35	28.82	945450
2005-12-08	28.77	29.20	28.73	29.08	1069347
2005-12-09	29.07	29.27	28.89	29.15	798300
2005-12-12	29.25	29.43	29.15	29.37	876600
2005-12-13	29.37	29.49	29.00	29.33	734400
2005-12-14	29.23	29.49	29.18	29.40	452250
2005-12-15	29.37	29.46	29.21	29.44	464400
2005-12-16	29.47	29.49	29.17	29.33	461397
2005-12-19	29.33	29.37	28.74	28.87	676197
2005-12-20	28.75	28.81	28.55	28.73	596250
2005-12-21	28.65	29.31	28.57	28.87	688500
2005-12-22	28.86	28.99	28.65	28.79	358797
2005-12-23	28.82	28.94	28.65	28.77	338850
2005-12-27	28.77	28.77	28.35	28.45	322947
2005-12-28	28.43	28.44	28.16	28.35	500247
2005-12-29	28.28	28.42	28.15	28.27	393300
2005-12-30	28.27	28.27	27.90	28.15	325947
2006-01-03	28.00	28.19	27.30	28.03	899550
2006-01-04	27.93	28.37	27.91	28.20	608247
2006-01-05	28.24	28.35	27.95	28.22	719397
2006-01-06	28.25	28.39	27.95	28.09	632547
2006-01-09	28.13	28.18	27.93	28.03	490050
2006-01-10	27.95	28.08	27.70	27.96	475797
2006-01-11	27.83	28.11	27.68	27.97	400197
2006-01-12	27.87	27.93	27.33	27.79	667647
2006-01-13	27.83	28.13	27.71	27.80	557847
2006-01-17	27.50	27.73	27.44	27.59	350550
2006-01-18	27.54	27.93	27.47	27.83	645597
2006-01-19	27.77	27.87	27.59	27.81	379947
2006-01-20	27.70	27.83	27.40	27.49	325800
2006-01-23	27.40	27.59	27.13	27.27	414597
2006-01-24	27.21	27.55	27.20	27.46	540297
2006-01-25	27.47	27.76	27.44	27.69	480600
2006-01-26	27.67	27.96	27.67	27.87	431100
2006-01-27	27.87	27.93	27.68	27.77	308700
2006-01-30	27.73	27.87	27.60	27.79	321300
2006-01-31	27.67	27.95	27.33	27.79	281547
2006-02-01	27.79	28.24	27.79	28.24	414597
2006-02-02	28.24	28.53	28.18	28.42	478350
2006-02-03	28.40	28.53	28.09	28.47	344097
2006-02-06	28.47	28.60	28.27	28.40	333000
2006-02-07	28.43	28.61	28.07	28.27	500097
2006-02-08	28.23	28.30	27.67	27.83	632847
2006-02-09	27.82	28.20	27.75	27.89	438597
2006-02-10	27.93	28.12	27.79	28.01	255447
2006-02-13	28.09	28.13	27.70	27.81	247347
2006-02-14	27.83	28.67	27.71	28.65	826347
2006-02-15	28.65	29.45	28.51	29.23	788097
2006-02-16	29.23	29.37	29.13	29.33	443847
2006-02-17	29.33	29.45	29.20	29.22	564597
2006-02-21	29.10	29.23	28.71	28.90	380397
2006-02-22	28.85	29.90	28.80	29.85	592947
2006-02-23	29.80	29.91	29.51	29.76	459147
2006-02-24	29.69	29.78	29.51	29.67	276447
2006-02-27	29.46	29.83	29.35	29.51	800247
2006-02-28	29.57	29.57	29.01	29.13	484650
2006-03-01	28.90	29.67	28.40	28.97	1144197
2006-03-02	28.97	29.32	28.83	29.24	480447
2006-03-03	29.24	29.24	27.50	27.86	1915200
2006-03-06	27.73	28.53	27.53	28.18	1126047
2006-03-07	28.07	28.26	28.07	28.23	416097
2006-03-08	28.23	28.23	27.68	27.98	576900
2006-03-09	27.92	27.99	27.69	27.73	257400
2006-03-10	27.69	28.00	27.39	27.93	687150
2006-03-13	27.91	28.09	27.81	27.95	296697
2006-03-14	27.91	27.93	27.64	27.80	511200
2006-03-15	27.81	27.98	27.76	27.92	439047
2006-03-16	27.89	27.95	27.58	27.81	448650
2006-03-17	27.87	28.03	27.67	27.94	355050
2006-03-20	27.94	27.98	27.53	27.59	723747
2006-03-21	27.47	27.99	27.33	27.74	308700
2006-03-22	27.74	27.74	27.40	27.47	366447
2006-03-23	27.33	27.83	27.25	27.44	359550
2006-03-24	27.41	27.54	27.38	27.43	370497
2006-03-27	27.38	27.40	26.89	26.92	680547
2006-03-28	26.92	27.05	26.59	26.67	610200
2006-03-29	26.81	26.85	26.29	26.72	898650
2006-03-30	26.63	26.81	26.56	26.68	471150
2006-03-31	26.67	27.40	26.64	27.16	627597
2006-04-03	27.07	27.24	26.89	27.07	701550
2006-04-04	27.10	27.12	26.89	26.93	413697
2006-04-05	26.81	27.19	26.63	27.15	788850
2006-04-06	27.01	27.12	26.91	27.01	211197
2006-04-07	26.98	27.10	26.76	26.80	287247
2006-04-10	26.80	26.80	26.49	26.60	434700
2006-04-11	26.50	26.56	26.21	26.29	313797
2006-04-12	26.29	26.50	26.29	26.29	240447
2006-04-13	26.23	26.48	26.12	26.40	398397
2006-04-17	26.31	26.57	26.22	26.39	356697
2006-04-18	26.39	26.83	26.30	26.70	363897
2006-04-19	26.69	26.83	26.57	26.73	219897
2006-04-20	26.76	27.00	26.62	26.65	436647
2006-04-21	26.65	26.68	26.33	26.67	494697
2006-04-24	26.53	26.63	26.27	26.53	235047
2006-04-25	26.60	26.67	26.06	26.29	680997
2006-04-26	26.19	26.39	25.96	26.25	321597
2006-04-27	26.22	26.30	25.93	26.13	364050
2006-04-28	26.09	26.40	25.83	26.07	358650
2006-05-01	26.13	26.33	25.72	25.86	540450
2006-05-02	25.00	25.01	23.43	24.30	3104697
2006-05-03	24.30	24.43	23.95	24.24	1448100
2006-05-04	24.27	24.69	24.23	24.67	1010250
2006-05-05	24.65	24.87	24.37	24.57	2120697
2006-05-08	24.51	24.65	24.27	24.37	1142697
2006-05-09	24.37	24.64	24.32	24.63	1128747
2006-05-10	24.63	25.15	24.52	25.09	934047
2006-05-11	25.63	25.80	25.43	25.73	1507500
2006-05-12	25.73	25.79	25.51	25.79	1258797
2006-05-15	25.79	25.83	25.51	25.83	935100
2006-05-16	25.89	25.93	25.43	25.52	2410497
2006-05-17	25.55	25.55	24.78	25.21	908697
2006-05-18	25.30	25.92	25.13	25.60	1142247
2006-05-19	25.60	25.70	25.37	25.57	596847
2006-05-22	25.57	25.57	25.14	25.22	605847
2006-05-23	25.22	25.38	24.86	24.87	895647
2006-05-24	24.89	24.90	24.28	24.55	1253547
2006-05-25	24.55	24.87	24.34	24.53	732897
2006-05-26	24.57	24.96	24.57	24.95	977097
2006-05-30	25.00	25.28	24.85	24.90	1577847
2006-05-31	24.87	24.96	24.41	24.63	3132597
2006-06-01	24.61	24.93	24.50	24.87	855147
2006-06-02	25.20	25.24	24.33	24.50	1292400
2006-06-05	24.43	24.52	23.80	23.83	1283697
2006-06-06	23.78	23.97	23.44	23.82	1155897
2006-06-07	23.89	24.31	23.81	23.99	533250
2006-06-08	24.00	24.19	23.72	23.83	664650
2006-06-09	23.84	24.27	23.81	23.89	545547
2006-06-12	23.89	23.89	23.34	23.43	479397
2006-06-13	23.43	23.67	23.10	23.24	778347
2006-06-14	23.29	23.41	22.91	23.13	636897
2006-06-15	23.23	24.05	23.21	24.00	637047
2006-06-16	24.00	24.20	23.73	23.88	722700
2006-06-19	23.87	24.04	23.69	23.98	699597
2006-06-20	24.03	24.13	23.78	24.07	458847
2006-06-21	24.05	24.85	24.05	24.78	1482447
2006-06-22	24.68	24.71	24.27	24.41	662850
2006-06-23	24.37	24.65	24.30	24.65	467397
2006-06-26	24.61	24.85	24.49	24.75	514800
2006-06-27	24.63	24.77	24.52	24.65	399297
2006-06-28	24.68	24.79	24.38	24.72	461847
2006-06-29	24.83	24.89	24.35	24.86	673047
2006-06-30	24.86	25.29	24.86	24.92	612000
2006-07-03	24.97	25.19	24.76	25.07	299250
2006-07-05	24.97	25.19	24.75	24.75	515097
2006-07-06	24.76	24.81	24.23	24.33	690750
2006-07-07	24.30	24.45	24.06	24.13	510147
2006-07-10	24.19	24.21	23.93	24.03	251847
2006-07-11	24.00	24.03	23.79	24.02	338097
2006-07-12	24.03	24.20	23.74	23.85	364500
2006-07-13	23.85	24.00	23.46	23.50	437097
2006-07-14	23.35	23.50	22.93	23.19	685350
2006-07-17	23.23	23.59	22.87	23.29	512550
2006-07-18	23.29	23.73	23.29	23.73	651447
2006-07-19	23.83	24.03	23.69	23.76	437850
2006-07-20	23.76	23.78	23.31	23.33	418797
2006-07-21	23.50	23.54	22.64	22.94	1146447
2006-07-24	22.92	23.21	22.92	23.16	551847
2006-07-25	23.17	23.47	23.13	23.29	1157547
2006-07-26	23.30	23.86	22.99	23.85	732150
2006-07-27	24.21	26.73	24.21	26.41	2515050
2006-07-28	26.41	26.90	26.38	26.75	1143900
2006-07-31	26.17	27.33	26.13	27.33	1255197
2006-08-01	27.23	27.32	25.85	25.93	1151697
2006-08-02	26.27	26.27	25.93	26.00	569250
2006-08-03	26.00	26.29	25.95	26.20	444600
2006-08-04	26.37	26.67	26.11	26.25	325800
2006-08-07	26.20	26.20	25.47	25.72	466650
2006-08-08	25.71	25.91	25.41	25.49	373347
2006-08-09	25.55	25.63	24.98	25.03	397497
2006-08-10	25.03	25.40	25.03	25.20	436347
2006-08-11	25.21	25.21	24.75	24.77	360000
2006-08-14	24.77	25.00	24.77	24.97	694497
2006-08-15	25.10	25.43	25.10	25.35	344997
2006-08-16	25.50	25.91	25.43	25.87	431247
2006-08-17	25.88	26.13	25.87	26.03	467697
2006-08-18	26.08	26.13	25.95	26.11	279000
2006-08-21	26.11	26.27	26.04	26.21	338247
2006-08-22	26.13	26.23	25.80	25.80	389700
2006-08-23	25.90	26.17	25.81	26.01	363600
2006-08-24	26.15	26.29	26.00	26.29	437400
2006-08-25	26.19	26.50	26.05	26.50	360297
2006-08-28	26.41	26.83	26.38	26.55	462747
2006-08-29	26.59	26.67	26.43	26.52	322497
2006-08-30	26.57	27.21	26.57	27.17	529497
2006-08-31	27.17	27.40	26.85	27.33	683697
2006-09-01	27.32	27.54	27.23	27.33	275247
2006-09-05	27.17	27.28	26.93	27.27	447750
2006-09-06	27.24	27.29	26.93	27.11	355647
2006-09-07	27.11	27.11	26.67	26.84	253647
2006-09-08	26.79	27.15	26.70	27.12	299097
2006-09-11	27.00	27.25	26.83	27.11	292647
2006-09-12	27.17	27.47	27.17	27.40	265050
2006-09-13	27.31	27.89	27.31	27.88	333147
2006-09-14	27.53	27.96	27.53	27.96	428547
2006-09-15	27.94	27.99	27.62	27.70	253947
2006-09-18	27.57	27.87	27.29	27.34	299847
2006-09-19	27.34	27.50	27.05	27.44	331047
2006-09-20	27.55	27.69	27.39	27.46	375897
2006-09-21	27.47	27.88	27.41	27.65	348597
2006-09-22	27.65	27.89	27.33	27.83	276447
2006-09-25	27.87	28.07	27.50	28.00	347247
2006-09-26	28.02	28.47	27.93	28.21	480897
2006-09-27	28.23	28.27	27.91	28.05	290547
2006-09-28	28.12	29.48	27.83	29.09	1400247
2006-09-29	29.09	29.09	28.34	28.63	749997
2006-10-02	28.63	28.79	28.25	28.27	511047
2006-10-03	28.27	28.36	27.95	28.08	541350
2006-10-04	28.12	28.37	28.00	28.07	628947
2006-10-05	27.97	28.33	27.03	28.18	1199997
2006-10-06	27.97	27.98	27.53	27.58	466347
2006-10-09	27.59	27.91	27.41	27.78	385347
2006-10-10	27.75	27.89	27.67	27.85	490950
2006-10-11	27.83	27.89	27.53	27.62	429300
2006-10-12	27.69	27.83	27.58	27.66	360900
2006-10-13	27.70	27.76	27.33	27.40	335700
2006-10-16	27.33	27.54	27.23	27.40	597297
2006-10-17	27.41	27.61	27.21	27.41	408600
2006-10-18	27.44	27.63	27.13	27.37	315747
2006-10-19	27.27	27.73	27.24	27.54	339147
2006-10-20	27.51	27.71	27.25	27.68	366750
2006-10-23	27.60	28.30	27.47	28.19	1228950
2006-10-24	28.13	28.17	27.73	27.84	412347
2006-10-25	27.92	28.25	27.84	28.11	372600
2006-10-26	28.33	28.63	28.21	28.63	610200
2006-10-27	28.65	28.83	28.31	28.34	440847
2006-10-30	28.40	29.00	28.36	28.88	759447
2006-10-31	28.73	29.15	28.37	28.91	934947
2006-11-01	28.89	28.90	28.63	28.68	934497
2006-11-02	28.67	28.67	28.44	28.56	957447
2006-11-03	28.56	28.77	28.56	28.69	308547
2006-11-06	28.65	28.78	28.51	28.63	428850
2006-11-07	28.60	29.07	28.60	28.95	217647
2006-11-08	28.80	29.05	28.63	28.85	409347
2006-11-09	28.93	28.94	28.78	28.81	197247
2006-11-10	28.81	28.90	28.67	28.81	236097
2006-11-13	28.81	28.99	28.73	28.93	454500
2006-11-14	28.89	29.00	28.67	28.91	473547
2006-11-15	28.91	28.98	28.77	28.90	344997
2006-11-16	28.97	29.72	28.93	29.67	637200
2006-11-17	29.67	29.69	29.30	29.55	340497
2006-11-20	29.40	29.43	29.07	29.16	352497
2006-11-21	29.07	29.21	28.96	29.16	249597
2006-11-22	29.13	29.23	28.95	29.02	340347
2006-11-24	28.95	28.96	28.69	28.85	419850
2006-11-27	28.85	28.89	28.65	28.77	508797
2006-11-28	28.71	28.90	28.37	28.74	467550
2006-11-29	28.69	28.83	28.52	28.75	381897
2006-11-30	28.85	28.87	28.57	28.73	748047
2006-12-01	28.61	28.61	28.07	28.31	363297
2006-12-04	28.27	28.49	28.07	28.31	668997
2006-12-05	28.22	28.27	28.07	28.18	367497
2006-12-06	28.18	28.31	28.00	28.14	613197
2006-12-07	28.14	28.20	27.79	27.88	279747
2006-12-08	28.55	28.77	28.09	28.39	737100
2006-12-11	28.28	28.40	28.11	28.36	505800
2006-12-12	28.41	28.46	27.97	28.03	423297
2006-12-13	28.20	28.21	27.88	27.97	212097
2006-12-14	27.96	28.15	27.67	27.78	630147
2006-12-15	27.83	28.03	27.71	27.75	667497
2006-12-18	27.68	27.83	27.53	27.63	1165500
2006-12-19	27.52	27.79	27.37	27.65	1177797
2006-12-20	27.57	27.81	27.53	27.72	549450
2006-12-21	27.70	27.85	27.60	27.73	508347
2006-12-22	27.83	28.05	27.77	27.86	607050
2006-12-26	27.83	27.90	27.76	27.83	353547
2006-12-27	27.87	27.91	27.75	27.81	463500
2006-12-28	27.83	27.89	27.69	27.82	368397
2006-12-29	27.81	27.82	27.51	27.56	317397
2007-01-03	27.56	28.02	27.19	27.51	763000
2007-01-04	27.43	27.70	27.33	27.39	633400
2007-01-05	27.34	27.36	27.04	27.22	455100
2007-01-08	27.22	27.28	27.00	27.16	634200
2007-01-09	27.16	27.35	27.12	27.26	369100
2007-01-10	27.21	27.34	27.04	27.31	234600
2007-01-11	27.21	27.58	27.21	27.40	358300
2007-01-12	27.49	27.64	27.07	27.20	624300
2007-01-16	27.19	27.40	26.81	26.97	957900
2007-01-17	26.86	26.98	26.54	26.65	504200
2007-01-18	26.64	26.78	26.45	26.46	378000
2007-01-19	26.39	26.40	26.02	26.13	556000
2007-01-22	26.13	26.65	26.13	26.53	1714300
2007-01-23	26.42	26.47	26.22	26.27	501600
2007-01-24	26.48	26.95	26.37	26.94	1579500
2007-01-25	27.50	27.50	26.69	26.73	514600
2007-01-26	26.75	26.82	26.60	26.76	453500
2007-01-29	27.51	28.10	27.35	27.85	1090100
2007-01-30	27.70	27.95	27.30	27.78	459900
2007-01-31	27.79	28.15	27.51	27.98	564400
2007-02-01	27.97	28.37	27.95	28.18	573200
2007-02-02	28.15	28.55	28.03	28.50	709100
2007-02-05	28.48	28.48	28.08	28.10	327500
2007-02-06	28.03	28.07	27.85	28.00	284800
2007-02-07	28.00	28.29	27.85	28.23	167300
2007-02-08	28.10	28.33	27.97	28.24	227500
2007-02-09	28.34	28.38	27.92	28.11	286300
2007-02-12	27.99	28.14	27.78	27.96	318160
2007-02-13	28.04	28.18	27.87	28.08	234991
2007-02-14	28.15	28.46	27.83	28.41	453635
2007-02-15	28.45	28.65	28.16	28.51	382900
2007-02-16	28.52	28.99	28.47	28.91	594400
2007-02-20	28.77	29.00	28.60	28.99	461800
2007-02-21	28.90	29.05	28.78	29.04	349000
2007-02-22	29.04	29.23	28.93	29.01	269000
2007-02-23	28.96	29.05	28.83	29.03	161200
2007-02-26	29.02	29.03	28.58	28.86	401700
2007-02-27	28.55	28.68	27.85	28.11	515300
2007-02-28	28.00	28.31	27.30	27.82	761900
2007-03-01	27.60	27.71	27.19	27.50	844600
2007-03-02	27.35	27.39	26.97	26.98	695700
2007-03-05	26.75	26.99	26.50	26.51	298300
2007-03-06	26.70	27.45	26.69	26.80	474500
2007-03-07	26.77	27.25	26.69	27.16	516900
2007-03-08	27.37	27.57	27.03	27.24	633100
2007-03-09	27.40	27.52	27.16	27.22	452700
2007-03-12	27.20	27.50	27.05	27.39	353100
2007-03-13	27.38	27.38	26.52	26.55	551400
2007-03-14	26.48	26.58	26.09	26.53	501500
2007-03-15	26.50	26.61	26.27	26.46	493400
2007-03-16	26.52	26.54	26.24	26.32	358900
2007-03-19	26.45	26.50	26.15	26.42	474100
2007-03-20	26.41	26.70	26.32	26.70	337600
2007-03-21	26.70	27.00	26.39	26.64	602600
2007-03-22	26.59	26.64	26.47	26.57	355500
2007-03-23	26.50	26.69	26.38	26.67	332600
2007-03-26	26.59	26.67	26.45	26.56	353400
2007-03-27	26.50	26.57	26.20	26.23	488800
2007-03-28	26.28	26.34	25.92	26.07	335700
2007-03-29	26.15	26.25	25.97	26.07	301300
2007-03-30	25.95	26.29	25.80	26.13	424900
2007-04-02	26.10	26.23	25.92	26.10	638400
2007-04-03	26.10	26.48	25.94	26.48	540700
2007-04-04	26.50	26.60	26.40	26.41	433100
2007-04-05	26.48	26.65	26.40	26.49	323800
2007-04-09	26.45	26.64	26.36	26.49	271900
2007-04-10	26.42	26.82	26.31	26.71	292200
2007-04-11	26.76	26.76	26.02	26.51	504326
2007-04-12	26.51	27.00	26.40	26.80	321200
2007-04-13	26.78	27.09	26.78	27.04	408800
2007-04-16	27.20	27.40	26.98	27.35	453300
2007-04-17	27.34	27.44	27.25	27.43	366700
2007-04-18	27.43	27.72	27.37	27.65	389800
2007-04-19	27.80	27.92	27.47	27.87	548085
2007-04-20	27.87	27.87	27.56	27.79	499000
2007-04-23	27.69	27.83	27.54	27.78	263000
2007-04-24	27.70	28.12	27.54	28.07	337400
2007-04-25	27.18	28.26	27.18	28.24	340800
2007-04-26	28.25	28.35	27.80	27.99	325300
2007-04-27	27.91	28.27	27.63	28.20	679300
2007-04-30	28.07	28.33	28.00	28.10	1923500
2007-05-01	28.07	28.08	27.41	27.85	638300
2007-05-02	28.70	29.00	28.50	28.70	980800
2007-05-03	28.75	28.90	28.43	28.58	752400
2007-05-04	28.58	28.60	28.37	28.44	691800
2007-05-07	28.40	28.48	28.30	28.41	396700
2007-05-08	28.24	28.39	28.14	28.21	701700
2007-05-09	28.07	28.32	28.07	28.28	510100
2007-05-10	28.30	28.38	27.98	28.01	302100
2007-05-11	28.00	28.08	27.88	28.01	425100
2007-05-14	27.96	28.03	27.84	27.90	168900
2007-05-15	27.82	27.82	27.46	27.48	313100
2007-05-16	27.45	27.69	27.22	27.29	2429200
2007-05-17	27.34	27.44	27.27	27.33	543700
2007-05-18	27.40	27.63	27.40	27.52	433900
2007-05-21	27.47	27.72	27.28	27.31	642500
2007-05-22	27.26	27.58	27.14	27.58	412200
2007-05-23	27.70	27.99	27.64	27.80	561300
2007-05-24	27.80	27.99	27.34	27.38	402600
2007-05-25	27.50	27.51	27.36	27.39	301900
2007-05-29	27.40	27.50	27.29	27.34	455600
2007-05-30	27.35	27.58	27.25	27.58	423300
2007-05-31	27.48	27.53	27.43	27.49	1367400
2007-06-01	27.49	27.53	27.17	27.24	640400
2007-06-04	27.10	27.28	27.03	27.28	790800
2007-06-05	27.22	27.23	26.94	26.95	636700
2007-06-06	26.83	26.83	26.55	26.68	449600
2007-06-07	26.60	26.68	26.18	26.19	550600
2007-06-08	26.12	26.27	26.00	26.11	537750
2007-06-11	26.00	26.12	25.92	26.12	493400
2007-06-12	25.97	26.09	25.73	25.78	487100
2007-06-13	25.78	25.95	25.70	25.93	468700
2007-06-14	26.00	26.11	25.65	26.02	1813100
2007-06-15	26.13	26.25	25.88	26.06	497500
2007-06-18	26.12	26.59	26.10	26.52	869500
2007-06-19	26.35	26.56	26.30	26.48	385500
2007-06-20	26.55	26.73	26.40	26.44	699200
2007-06-21	26.42	26.42	25.95	26.01	879100
2007-06-22	25.98	26.40	25.69	25.72	994800
2007-06-25	25.62	25.77	25.40	25.54	664300
2007-06-26	25.64	25.82	25.45	25.68	537200
2007-06-27	25.68	26.06	25.54	25.98	628400
2007-06-28	25.93	26.03	25.81	25.90	630300
2007-06-29	26.79	26.79	25.05	26.13	511700
2007-07-02	26.65	26.65	26.33	26.52	603500
2007-07-03	26.59	26.59	26.36	26.57	178900
2007-07-05	26.42	26.57	26.33	26.38	389200
2007-07-06	26.31	26.42	26.18	26.36	241200
2007-07-09	26.27	26.52	26.10	26.33	375300
2007-07-10	26.27	26.44	26.03	26.10	264500
2007-07-11	26.09	26.17	25.95	26.15	240400
2007-07-12	26.15	26.33	26.07	26.29	327800
2007-07-13	26.21	26.57	26.09	26.51	227500
2007-07-16	26.59	26.59	26.23	26.45	412600
2007-07-17	26.34	26.45	26.00	26.03	630400
2007-07-18	26.06	26.10	25.75	25.95	573300
2007-07-19	25.90	26.80	25.84	26.71	576380
2007-07-20	26.95	27.13	26.63	26.99	907900
2007-07-23	26.98	27.40	26.84	27.39	1004300
2007-07-24	27.10	27.44	26.76	26.87	1068000
2007-07-25	26.90	27.07	26.47	26.62	500900
2007-07-26	26.51	27.02	26.13	26.23	849300
2007-07-27	26.35	26.50	26.03	26.22	430300
2007-07-30	26.20	26.35	25.78	26.25	533900
2007-07-31	26.41	27.11	26.35	26.79	891600
2007-08-01	27.45	28.28	27.14	28.27	1537910
2007-08-02	28.18	28.36	27.65	28.15	840700
2007-08-03	28.23	28.31	27.86	28.02	684000
2007-08-06	28.05	28.45	28.00	28.45	594200
2007-08-07	28.44	28.69	28.28	28.62	1061900
2007-08-08	28.60	28.95	28.57	28.95	1591500
2007-08-09	28.71	30.28	28.63	30.17	1942300
2007-08-10	30.43	30.45	28.91	29.29	1581600
2007-08-13	29.14	29.25	28.35	28.77	741600
2007-08-14	28.88	28.99	28.30	28.43	481000
2007-08-15	28.51	28.91	27.95	28.01	563300
2007-08-16	27.84	28.50	27.54	28.05	984300
2007-08-17	28.49	28.71	27.71	28.66	536900
2007-08-20	28.47	28.61	27.90	28.05	504500
2007-08-21	28.11	28.27	27.86	27.90	427200
2007-08-22	28.07	28.31	27.79	28.16	274100
2007-08-23	28.20	28.48	27.60	28.04	704500
2007-08-24	27.95	28.10	27.65	27.89	380200
2007-08-27	27.67	28.37	27.67	27.98	393300
2007-08-28	27.80	28.06	27.21	27.21	732000
2007-08-29	27.31	27.88	27.14	27.88	648300
2007-08-30	27.62	27.97	27.47	27.77	334500
2007-08-31	28.14	28.29	27.98	28.26	487700
2007-09-04	28.74	28.75	28.30	28.35	651300
2007-09-05	28.28	28.75	28.18	28.66	436800
2007-09-06	28.68	29.00	28.43	28.85	415400
2007-09-07	28.57	28.85	28.50	28.67	368300
2007-09-10	28.90	28.90	28.21	28.48	377400
2007-09-11	28.50	28.85	28.34	28.48	464000
2007-09-12	28.46	28.53	28.20	28.29	369600
2007-09-13	28.36	28.36	27.90	27.95	699100
2007-09-14	27.77	28.20	27.62	28.20	428300
2007-09-17	28.20	28.21	27.40	27.44	325800
2007-09-18	27.50	28.36	27.39	28.36	440300
2007-09-19	28.40	29.07	28.40	28.95	489600
2007-09-20	28.78	29.00	28.57	28.66	292500
2007-09-21	28.73	28.92	28.58	28.65	380900
2007-09-24	28.54	29.07	28.54	29.06	430300
2007-09-25	28.83	29.90	28.81	29.77	1044900
2007-09-26	29.92	30.47	29.78	30.45	386900
2007-09-27	30.35	30.90	30.19	30.89	629100
2007-09-28	30.75	30.85	30.05	30.48	984000
2007-10-01	30.48	31.52	30.48	31.34	914500
2007-10-02	31.34	32.74	31.34	32.03	1753600
2007-10-03	32.04	32.33	31.69	32.09	1141800
2007-10-04	32.12	32.27	31.96	32.13	498800
2007-10-05	32.13	33.30	31.89	32.93	736700
2007-10-08	32.75	33.25	32.49	32.89	724000
2007-10-09	32.81	33.06	32.46	33.00	476300
2007-10-10	32.72	33.19	32.46	33.06	543400
2007-10-11	33.15	33.30	32.41	32.51	367400
2007-10-12	32.35	32.72	32.30	32.53	334000
2007-10-15	32.51	32.75	32.40	32.60	248100
2007-10-16	32.58	32.75	32.23	32.43	310300
2007-10-17	32.60	32.60	31.91	32.28	391100
2007-10-18	32.17	32.31	31.20	31.91	602800
2007-10-19	31.87	31.87	31.45	31.56	255600
2007-10-22	31.44	31.75	31.27	31.61	181400
2007-10-23	31.79	32.37	31.72	32.31	332300
2007-10-24	32.16	32.30	31.39	31.78	448000
2007-10-25	31.70	32.13	31.55	31.99	411700
2007-10-26	32.18	32.50	31.93	31.97	351700
2007-10-29	32.19	32.49	32.04	32.45	229300
2007-10-30	32.39	32.88	32.26	32.70	436000
2007-10-31	34.52	35.10	33.40	34.73	1563700
2007-11-01	34.61	34.94	34.06	34.73	713000
2007-11-02	34.61	35.50	34.54	35.43	1237600
2007-11-05	35.00	36.17	35.00	36.05	882050
2007-11-06	36.00	37.35	35.86	37.30	3123600
2007-11-07	37.16	37.63	36.63	37.31	1380475
2007-11-08	37.46	38.16	36.71	38.16	1636914
2007-11-09	37.00	37.27	36.02	36.09	1446800
2007-11-12	35.90	36.41	35.57	35.85	941800
2007-11-13	35.86	36.32	35.28	35.69	796800
2007-11-14	35.63	36.08	35.43	35.65	731550
2007-11-15	35.77	36.01	35.30	35.80	438504
2007-11-16	36.20	36.20	35.37	35.86	677870
2007-11-19	35.38	36.11	35.20	35.72	718755
2007-11-20	36.08	36.28	35.01	35.50	403200
2007-11-21	35.02	35.38	34.45	34.52	626575
2007-11-23	34.75	35.23	34.69	34.96	196100
2007-11-26	34.61	35.51	34.61	35.15	456270
2007-11-27	35.12	35.50	34.78	35.18	830400
2007-11-28	35.29	35.84	35.00	35.62	376250
2007-11-29	35.23	36.63	35.23	36.50	551275
2007-11-30	37.02	37.02	36.08	36.48	497585
2007-12-03	36.33	36.59	35.93	36.19	515800
2007-12-04	36.09	36.76	35.76	36.66	309900
2007-12-05	36.83	37.65	36.42	37.46	606600
2007-12-06	37.17	37.89	37.17	37.89	429500
2007-12-07	37.62	37.86	37.12	37.29	532377
2007-12-10	37.40	37.44	36.69	37.09	561700
2007-12-11	36.87	37.35	36.54	37.05	697462
2007-12-12	37.56	37.69	36.42	36.99	596900
2007-12-13	36.68	37.11	36.32	37.07	296100
2007-12-14	36.26	37.07	36.22	36.70	462900
2007-12-17	36.81	37.02	35.89	36.94	598900
2007-12-18	37.16	37.16	36.32	36.63	557620
2007-12-19	36.85	37.24	36.32	36.79	407600
2007-12-20	36.90	37.15	36.40	37.15	547100
2007-12-21	37.14	37.57	36.74	37.07	307450
2007-12-24	37.04	38.22	37.04	37.93	344300
2007-12-26	37.87	38.85	37.61	38.54	511737
2007-12-27	38.65	38.81	37.31	37.41	370340
2007-12-28	37.49	37.49	36.24	37.02	441870
2007-12-31	36.66	37.24	36.58	37.02	269686
2008-01-02	36.76	37.13	35.76	35.91	417668
2008-01-03	36.02	36.05	35.48	36.04	645200
2008-01-04	35.95	36.05	34.90	35.04	401500
2008-01-07	35.50	35.50	34.39	35.06	611189
2008-01-08	35.46	35.46	34.23	34.47	751798
2008-01-09	34.70	34.70	33.81	34.23	669995
2008-01-10	34.38	34.49	33.70	34.25	672900
2008-01-11	34.06	34.33	33.66	33.77	392238
2008-01-14	34.16	34.20	33.36	33.63	511900
2008-01-15	33.11	33.50	32.97	33.06	618025
2008-01-16	32.78	33.63	32.78	33.32	479301
2008-01-17	33.49	33.80	32.24	32.32	602900
2008-01-18	32.71	33.00	31.82	32.12	523259
2008-01-22	31.17	32.85	30.76	32.24	829925
2008-01-23	31.95	32.58	31.45	32.50	567365
2008-01-24	32.46	33.60	32.29	33.36	641841
2008-01-25	33.86	33.87	33.19	33.28	514600
2008-01-28	33.30	33.55	32.71	33.35	568700
2008-01-29	33.35	33.86	33.31	33.82	367775
2008-01-30	33.57	34.48	33.35	34.15	484204
2008-01-31	33.96	34.53	33.49	34.39	624020
2008-02-01	34.62	35.44	34.46	35.30	1348563
2008-02-04	35.32	35.56	34.74	35.12	385019
2008-02-05	34.93	35.22	34.41	34.54	476908
2008-02-06	34.90	35.74	34.49	34.63	705054
2008-02-07	34.51	35.74	33.80	34.09	927935
2008-02-08	34.10	34.97	34.02	34.92	438700
2008-02-11	34.83	34.95	34.31	34.76	486960
2008-02-12	35.12	35.19	34.35	34.61	509544
2008-02-13	34.93	34.97	34.48	34.78	593390
2008-02-14	34.97	35.44	34.74	35.07	535500
2008-02-15	34.87	34.90	33.50	33.84	697495
2008-02-19	34.00	34.42	33.07	33.25	735000
2008-02-20	32.86	33.70	32.86	33.70	580831
2008-02-21	33.69	33.94	33.24	33.33	436765
2008-02-22	33.27	33.35	32.56	32.98	721635
2008-02-25	32.78	33.08	32.69	33.03	517648
2008-02-26	32.76	34.05	32.76	33.87	545200
2008-02-27	33.99	34.40	33.48	34.18	596860
2008-02-28	31.01	31.79	29.83	30.58	3935849
2008-02-29	30.40	30.40	29.20	30.08	1400362
2008-03-03	29.88	29.88	28.88	29.27	1070904
2008-03-04	28.82	29.12	28.14	28.32	1349112
2008-03-05	28.22	29.16	27.57	29.08	2357650
2008-03-06	28.93	28.97	27.82	27.89	1822261
2008-03-07	27.53	28.17	27.47	28.10	1184085
2008-03-10	27.91	28.07	27.09	27.21	1034425
2008-03-11	27.55	27.69	26.89	27.40	1035523
2008-03-12	27.29	27.58	27.15	27.23	943100
2008-03-13	26.74	27.38	26.71	27.22	949233
2008-03-14	27.21	27.36	25.75	25.93	1960674
2008-03-17	25.53	25.71	24.85	24.95	1807862
2008-03-18	25.30	25.45	24.56	24.95	1569797
2008-03-19	25.16	25.43	24.39	24.54	1340069
2008-03-20	24.46	25.06	24.20	24.63	1430419
2008-03-24	24.55	25.33	24.55	25.01	1721437
2008-03-25	25.08	25.61	25.05	25.37	1449266
2008-03-26	25.42	25.65	24.77	25.00	946645
2008-03-27	25.02	25.44	24.98	25.12	2330950
2008-03-28	25.12	25.39	25.00	25.15	729739
2008-03-31	25.90	26.65	25.90	26.44	2197303
2008-04-01	26.55	26.92	26.25	26.47	1170463
2008-04-02	26.65	27.28	26.55	26.72	1270901
2008-04-03	26.55	26.99	26.55	26.80	1100100
2008-04-04	26.72	27.00	26.49	26.80	850563
2008-04-07	26.83	27.25	26.81	26.92	3909209
2008-04-08	26.65	27.59	26.65	27.40	1299346
2008-04-09	27.58	27.69	26.38	26.58	1633010
2008-04-10	26.60	26.91	26.33	26.68	421510
2008-04-11	26.45	26.48	26.13	26.23	380100
2008-04-14	26.10	26.24	25.62	25.67	496199
2008-04-15	25.65	25.99	25.51	25.90	722940
2008-04-16	26.14	26.56	26.13	26.50	720846
2008-04-17	26.31	26.55	26.14	26.23	648616
2008-04-18	26.50	26.93	26.24	26.46	3422319
2008-04-21	26.50	27.06	26.16	27.03	643147
2008-04-22	26.90	27.21	26.65	26.91	712225
2008-04-23	27.05	27.05	26.61	26.80	516594
2008-04-24	26.95	27.60	26.65	27.49	569644
2008-04-25	27.56	27.85	27.22	27.81	588081
2008-04-28	27.70	28.03	27.44	28.02	571311
2008-04-29	27.95	27.98	27.35	27.73	657775
2008-04-30	27.83	28.00	27.47	27.47	862299
2008-05-01	28.43	31.13	28.43	30.48	2095197
2008-05-02	30.72	31.06	29.82	30.23	1012737
2008-05-05	30.04	30.26	29.53	29.58	673945
2008-05-06	29.62	30.83	29.43	30.67	941295
2008-05-07	30.97	31.28	30.17	30.37	724053
2008-05-08	30.40	30.59	30.19	30.54	535558
2008-05-09	30.40	30.40	29.79	29.92	513627
2008-05-12	29.87	30.22	29.63	30.10	414895
2008-05-13	30.06	30.10	29.14	29.83	1034557
2008-05-14	30.09	30.17	29.64	29.93	766061
2008-05-15	29.89	30.00	29.44	29.92	408187
2008-05-16	30.00	30.00	29.53	29.76	528258
2008-05-19	30.00	30.35	29.50	30.01	532664
2008-05-20	29.86	29.86	29.25	29.55	337850
2008-05-21	29.47	29.96	29.26	29.61	644131
2008-05-22	29.47	29.91	29.22	29.75	500545
2008-05-23	29.65	29.81	28.90	29.11	752422
2008-05-27	29.20	29.43	28.88	29.04	806040
2008-05-28	28.98	29.63	28.98	29.50	895911
2008-05-29	29.33	30.04	29.33	29.67	974106
2008-05-30	29.56	30.11	29.56	30.03	855160
2008-06-02	30.02	30.08	29.33	29.63	587180
2008-06-03	29.41	30.40	29.26	30.05	659637
2008-06-04	29.96	30.67	29.72	30.49	885968
2008-06-05	30.74	31.06	30.37	31.06	547752
2008-06-06	31.00	31.02	30.18	30.23	472846
2008-06-09	30.30	30.49	29.95	30.47	497965
2008-06-10	30.41	30.42	29.98	30.20	376868
2008-06-11	30.13	30.26	29.34	29.41	702262
2008-06-12	29.45	29.68	28.91	29.19	710871
2008-06-13	29.48	29.66	28.99	29.59	843772
2008-06-16	29.27	30.12	29.07	30.00	810545
2008-06-17	30.00	30.16	29.78	30.15	719375
2008-06-18	29.67	30.40	29.67	30.37	1220232
2008-06-19	30.39	30.59	30.12	30.49	658702
2008-06-20	30.17	30.49	29.85	30.21	718270
2008-06-23	30.19	30.29	29.73	30.21	970060
2008-06-24	30.02	30.18	29.13	29.19	736848
2008-06-25	29.28	29.56	28.90	29.04	663918
2008-06-26	28.88	28.89	28.13	28.31	919816
2008-06-27	28.24	28.66	27.76	28.16	637679
2008-06-30	28.17	28.17	26.43	26.55	1529074
2008-07-01	26.40	27.06	26.17	26.41	1169183
2008-07-02	26.73	26.76	25.58	25.60	1247540
2008-07-03	25.68	26.08	25.54	26.01	1303978
2008-07-07	26.16	26.39	25.53	25.75	1091619
2008-07-08	25.54	26.07	25.04	25.28	1852563
2008-07-09	25.17	26.11	25.04	25.24	1399477
2008-07-10	25.42	25.89	25.13	25.82	1815477
2008-07-11	25.44	25.75	25.00	25.25	1102334
2008-07-14	25.64	25.69	24.65	24.82	702542
2008-07-15	24.56	24.95	24.02	24.51	829818
2008-07-16	24.40	25.81	24.38	25.73	800991
2008-07-17	25.97	26.44	25.74	26.42	919708
2008-07-18	26.40	26.66	26.18	26.59	833894
2008-07-21	26.70	27.05	26.22	26.62	532320
2008-07-22	26.28	27.01	26.21	26.89	1285958
2008-07-23	27.10	27.43	26.68	26.93	1798249
2008-07-24	26.86	27.05	26.22	26.31	2447384
2008-07-25	26.32	26.60	26.18	26.53	981904
2008-07-28	26.72	26.91	26.53	26.70	862628
2008-07-29	26.80	27.14	26.52	26.99	578309
2008-07-30	27.19	27.85	27.07	27.85	1087467
2008-07-31	28.55	29.17	28.13	29.00	1769286
2008-08-01	28.89	29.13	28.15	28.54	1369059
2008-08-04	29.17	29.17	27.92	28.03	1369689
2008-08-05	28.33	28.82	27.91	28.70	906575
2008-08-06	28.77	29.00	28.38	28.68	621993
2008-08-07	28.53	28.74	28.08	28.31	599611
2008-08-08	28.20	29.09	28.02	28.93	468834
2008-08-11	28.72	29.18	28.60	29.05	475255
2008-08-12	28.87	29.20	28.11	28.87	588084
2008-08-13	28.68	29.27	28.64	29.10	586782
2008-08-14	28.85	29.89	28.66	29.65	644888
2008-08-15	29.75	30.08	29.56	30.07	485261
2008-08-18	29.98	29.98	28.85	29.30	651195
2008-08-19	29.21	29.94	28.50	28.65	728196
2008-08-20	28.75	29.09	28.45	28.68	504253
2008-08-21	28.22	28.55	27.69	28.47	539425
2008-08-22	28.65	28.91	28.58	28.82	518376
2008-08-25	28.76	28.76	28.00	28.21	332307
2008-08-26	28.20	28.49	27.86	28.13	316747
2008-08-27	27.98	28.69	27.83	28.57	330971
2008-08-28	28.61	29.35	28.61	29.31	400349
2008-08-29	29.31	29.50	28.65	28.91	441343
2008-09-02	29.30	29.74	28.43	28.52	542037
2008-09-03	28.50	28.60	27.64	27.90	860334
2008-09-04	27.74	27.74	27.14	27.30	674663
2008-09-05	27.29	27.29	26.47	26.96	587196
2008-09-08	27.64	28.53	27.41	28.45	766838
2008-09-09	28.67	28.78	27.58	27.67	1053393
2008-09-10	27.90	27.90	26.54	26.94	968217
2008-09-11	26.66	27.09	26.32	26.90	880425
2008-09-12	26.73	26.76	26.03	26.51	621617
2008-09-15	25.81	26.50	24.92	24.93	1157427
2008-09-16	24.31	25.77	24.05	25.72	1324572
2008-09-17	25.30	26.16	25.11	25.50	1338094
2008-09-18	25.71	27.00	25.27	26.24	1485877
2008-09-19	27.47	28.50	26.87	27.46	1326054
2008-09-22	27.35	27.50	25.75	25.96	670781
2008-09-23	25.95	25.96	25.27	25.36	758434
2008-09-24	25.34	25.80	24.92	25.65	641423
2008-09-25	25.65	26.26	25.46	26.01	810170
2008-09-26	25.91	25.96	25.33	25.67	532181
2008-09-29	25.22	25.28	23.50	23.89	948283
2008-09-30	24.25	24.98	23.81	24.41	1496537
2008-10-01	24.30	24.74	23.85	24.68	796776
2008-10-02	25.32	25.84	25.00	25.30	1466160
2008-10-03	25.91	26.96	25.65	25.78	1881365
2008-10-06	24.81	25.24	23.24	24.22	2140716
2008-10-07	24.27	25.67	24.05	24.54	2301589
2008-10-08	24.07	27.78	24.00	27.33	2735523
2008-10-09	27.38	27.79	24.55	25.35	1864789
2008-10-10	24.29	26.20	22.64	23.53	2817786
2008-10-13	24.25	24.78	23.75	24.65	1558710
2008-10-14	25.55	25.55	22.46	22.50	2488597
2008-10-15	22.53	22.61	19.50	19.61	3109002
2008-10-16	19.86	20.07	18.52	19.73	2337068
2008-10-17	19.60	22.52	19.41	22.44	2759108
2008-10-20	22.38	23.25	22.11	23.10	2594351
2008-10-21	22.82	23.14	22.40	22.66	1766428
2008-10-22	22.35	22.35	20.66	20.97	2261713
2008-10-23	20.77	21.88	20.03	21.13	1422135
2008-10-24	19.72	20.57	19.72	20.14	1072386
2008-10-27	19.63	20.35	19.58	19.64	1079810
2008-10-28	20.00	21.68	19.54	21.66	1584838
2008-10-29	21.83	22.63	21.52	22.05	923137
2008-10-30	26.46	26.46	19.77	23.10	1411667
2008-10-31	22.80	24.36	22.39	24.28	1792712
2008-11-03	24.45	25.22	23.92	24.90	1022901
2008-11-04	25.48	25.71	24.63	25.19	1411752
2008-11-05	25.83	26.30	23.77	23.90	1263626
2008-11-06	23.26	24.24	22.73	22.97	1018276
2008-11-07	22.96	23.95	22.96	23.88	655545
2008-11-10	24.23	24.63	23.40	23.99	1704038
2008-11-11	23.51	23.54	22.07	22.20	1522639
2008-11-12	22.00	22.12	20.76	20.92	1041074
2008-11-13	21.06	21.63	19.32	21.52	1465012
2008-11-14	21.56	21.75	20.65	20.75	1046529
2008-11-17	20.55	20.83	19.87	19.90	956459
2008-11-18	19.93	20.54	19.50	20.51	968820
2008-11-19	20.19	20.58	19.03	19.10	1430307
2008-11-20	19.48	19.48	17.51	17.64	1583414
2008-11-21	17.61	18.48	16.71	18.48	1725124
2008-11-24	18.73	20.17	18.73	19.47	1699390
2008-11-25	19.49	20.13	19.14	20.05	1043213
2008-11-26	19.51	20.93	19.12	20.83	977368
2008-11-28	20.50	21.73	20.50	21.73	437195
2008-12-01	21.23	21.26	18.84	18.86	2221020
2008-12-02	18.05	19.39	17.30	19.28	1147532
2008-12-03	18.85	19.67	18.45	19.23	1278183
2008-12-04	19.07	20.08	19.03	19.46	990052
2008-12-05	19.26	19.57	18.57	19.57	1261429
2008-12-08	19.64	20.06	18.93	19.46	1415824
2008-12-09	19.29	19.40	18.22	18.65	1832768
2008-12-10	18.83	18.98	18.45	18.93	1051025
2008-12-11	18.43	19.28	18.43	18.82	987584
2008-12-12	18.79	19.27	18.07	19.27	1246637
2008-12-15	19.32	19.40	18.63	18.99	1642472
2008-12-16	19.14	19.55	18.87	19.47	1183376
2008-12-17	19.09	20.17	19.05	19.84	1365654
2008-12-18	20.17	20.64	19.85	20.28	1304211
2008-12-19	20.74	21.00	20.12	20.42	1420157
2008-12-22	20.38	20.52	19.75	20.22	691677
2008-12-23	20.18	20.35	19.40	19.91	809385
2008-12-24	19.91	20.09	19.53	19.80	315691
2008-12-26	20.00	20.31	19.84	19.97	415330
2008-12-29	20.09	20.29	19.63	19.83	502699
2008-12-30	21.45	23.10	21.40	22.49	3739250
2008-12-31	22.60	25.18	22.60	24.73	3521245
2009-01-02	24.62	25.18	23.85	24.79	3868460
2009-01-05	25.16	25.66	24.28	24.80	33036414
2009-01-06	24.86	25.27	23.63	23.70	6700559
2009-01-07	23.19	23.73	22.87	23.49	3179324
2009-01-08	23.41	23.64	22.81	23.54	2108789
2009-01-09	23.49	23.60	22.64	22.95	1756514
2009-01-12	23.00	23.34	22.60	22.94	1944663
2009-01-13	23.12	23.90	23.09	23.52	2546778
2009-01-14	22.94	23.44	22.52	22.72	2488428
2009-01-15	22.66	23.07	22.01	22.85	3133872
2009-01-16	23.18	23.52	22.31	22.74	1866669
2009-01-20	22.60	23.17	22.09	22.33	2401186
2009-01-21	22.53	22.91	22.00	22.81	2327665
2009-01-22	22.64	22.70	21.77	22.40	2229026
2009-01-23	21.80	21.97	21.33	21.68	1880637
2009-01-26	21.67	22.30	21.53	21.68	1949161
2009-01-27	21.79	22.19	21.59	21.84	1409732
2009-01-28	22.63	22.63	21.73	21.94	1772908
2009-01-29	21.80	21.84	21.11	21.20	1132605
2009-01-30	21.17	21.46	20.30	20.46	1917552
2009-02-02	20.25	20.61	20.01	20.44	1578014
2009-02-03	20.31	20.44	19.78	20.22	1664970
2009-02-04	20.31	20.74	20.11	20.34	1493874
2009-02-05	20.24	21.08	20.04	20.86	2458953
2009-02-06	21.00	21.51	20.78	21.41	1524447
2009-02-09	21.30	21.75	21.10	21.31	1190006
2009-02-10	21.08	21.47	20.62	20.82	2932791
2009-02-11	20.83	21.09	20.44	20.64	1899720
2009-02-12	20.33	20.56	19.88	20.56	1433286
2009-02-13	20.53	20.76	20.12	20.41	1474734
2009-02-17	19.52	20.01	18.10	19.68	1935399
2009-02-18	19.83	20.02	19.42	19.82	1754883
2009-02-19	19.91	20.21	19.75	19.82	2354885
2009-02-20	19.57	20.11	19.37	19.89	3115651
2009-02-23	20.30	20.80	19.83	19.93	4228110
2009-02-24	20.06	21.15	20.01	21.01	3798098
2009-02-25	20.86	20.94	20.28	20.59	4492269
2009-02-26	19.98	20.56	18.36	18.43	5358749
2009-02-27	18.18	18.83	17.88	18.58	3677339
2009-03-02	18.18	18.21	17.23	17.32	2950708
2009-03-03	17.60	18.51	16.91	17.07	2845700
2009-03-04	17.42	18.37	17.15	18.31	3623685
2009-03-05	17.89	18.29	17.69	17.78	2612493
2009-03-06	17.75	18.00	17.31	17.80	1929363
2009-03-09	17.60	18.00	17.46	17.64	1412624
2009-03-10	17.76	18.83	17.76	18.81	1910821
2009-03-11	18.97	19.41	18.75	19.20	1726766
2009-03-12	19.20	20.14	18.84	19.91	1993139
2009-03-13	20.15	20.23	19.60	20.18	1234317
2009-03-16	20.36	20.68	20.18	20.33	1299205
2009-03-17	20.07	20.46	20.05	20.46	1474574
2009-03-18	20.50	21.72	20.34	21.41	2071393
2009-03-19	21.90	21.99	21.32	21.69	1902526
2009-03-20	21.54	21.80	21.02	21.16	1926750
2009-03-23	21.18	22.67	21.18	22.67	1755008
2009-03-24	22.77	23.09	22.33	22.35	1468705
2009-03-25	22.46	22.90	21.74	22.40	1310975
2009-03-26	22.53	23.26	22.03	23.24	1540747
2009-03-27	22.96	23.10	22.15	22.24	1358849
2009-03-30	21.86	22.00	21.38	21.66	1413115
2009-03-31	22.49	22.54	21.71	22.17	1309283
2009-04-01	21.78	22.27	21.52	22.15	1731975
2009-04-02	22.61	24.41	22.13	24.20	3312318
2009-04-03	24.17	24.95	23.75	24.95	1854983
2009-04-06	24.55	24.78	23.77	24.59	1605395
2009-04-07	24.05	24.49	23.82	24.05	1700732
2009-04-08	24.09	24.89	24.01	24.83	1580256
2009-04-09	25.14	26.00	25.05	25.83	2583845
2009-04-13	23.92	25.43	23.92	25.27	1457630
2009-04-14	24.94	25.24	24.52	24.59	1477183
2009-04-15	24.46	24.85	24.46	24.82	1323970
2009-04-16	24.90	26.55	24.80	26.36	2120625
2009-04-17	26.39	26.45	25.77	26.35	1681484
2009-04-20	24.28	25.53	24.28	24.78	1472134
2009-04-21	24.67	25.23	24.60	25.23	1023649
2009-04-22	24.98	25.86	24.77	25.27	921842
2009-04-23	25.26	26.00	24.50	25.94	1347430
2009-04-24	25.92	26.23	25.63	25.95	1672503
2009-04-27	25.63	26.13	25.53	25.83	1010985
2009-04-28	25.36	25.63	24.96	25.47	1885270
2009-04-29	25.74	27.21	25.49	27.07	2505525
2009-04-30	27.35	29.77	27.10	28.49	2661175
2009-05-01	28.35	29.50	28.35	28.76	1909700
2009-05-04	28.74	30.02	27.95	29.49	2719950
2009-05-05	29.46	31.27	29.44	29.94	3610201
2009-05-06	30.09	30.59	29.35	29.58	2292401
2009-05-07	29.85	30.09	27.78	28.03	2880701
2009-05-08	28.41	29.05	28.10	28.81	1864590
2009-05-11	28.23	28.42	27.63	28.07	1816407
2009-05-12	28.15	28.51	27.13	27.69	1113244
2009-05-13	26.94	27.18	26.49	26.56	1684244
2009-05-14	26.61	27.18	26.39	27.03	1594906
2009-05-15	27.03	27.43	26.83	26.95	1482248
2009-05-18	27.12	28.08	26.99	28.08	1159054
2009-05-19	27.85	28.32	27.68	28.09	1241521
2009-05-20	28.07	28.84	27.84	27.93	1268071
2009-05-21	27.37	27.55	26.84	27.12	1095657
2009-05-22	27.23	27.52	26.81	27.00	1004668
2009-05-26	26.78	28.09	26.47	27.86	1472928
2009-05-27	27.91	28.10	27.27	27.30	1047589
2009-05-28	27.53	27.56	26.05	26.67	1586422
2009-05-29	26.59	27.30	26.59	27.25	1791937
2009-06-01	27.72	28.62	27.72	28.48	1479626
2009-06-02	28.56	29.19	28.48	29.11	1636819
2009-06-03	28.78	28.84	28.09	28.47	1147738
2009-06-04	28.23	28.79	27.91	28.41	1250947
2009-06-05	28.88	29.00	28.12	28.42	1185717
2009-06-08	28.12	28.65	27.85	28.37	902081
2009-06-09	28.58	28.91	28.21	28.83	825565
2009-06-10	28.93	29.00	27.84	28.28	962245
2009-06-11	28.61	28.63	28.11	28.20	724139
2009-06-12	28.12	28.23	27.40	27.95	700873
2009-06-15	27.59	27.62	27.05	27.38	1160336
2009-06-16	27.65	27.94	27.22	27.27	983898
2009-06-17	27.26	27.99	27.16	27.74	1068745
2009-06-18	27.88	28.29	27.61	28.19	675343
2009-06-19	28.34	28.92	28.30	28.79	1489198
2009-06-22	28.61	28.72	28.05	28.05	833875
2009-06-23	28.07	28.11	27.42	27.84	964118
2009-06-24	27.99	28.54	27.73	28.17	1136071
2009-06-25	27.98	29.40	27.80	29.22	1124311
2009-06-26	29.03	29.10	28.52	28.79	1120893
2009-06-29	28.86	29.31	28.54	29.00	806362
2009-06-30	29.00	29.11	28.59	28.75	1002773
2009-07-01	28.84	29.42	28.34	29.23	829584
2009-07-02	28.85	28.97	28.12	28.34	973205
2009-07-06	28.18	28.57	27.92	28.41	856000
2009-07-07	28.33	28.33	27.28	27.59	1263277
2009-07-08	27.71	27.82	27.37	27.47	1191055
2009-07-09	27.50	27.97	27.28	27.87	787911
2009-07-10	27.52	28.05	27.43	27.87	534018
2009-07-13	27.83	28.16	27.26	28.16	732278
2009-07-14	28.14	28.87	28.02	28.87	1190374
2009-07-15	29.37	29.81	29.09	29.79	1139039
2009-07-16	29.79	30.33	29.54	30.22	1002835
2009-07-17	30.38	30.38	29.58	29.78	1004936
2009-07-20	29.67	30.12	29.66	29.86	1296501
2009-07-21	30.09	30.21	29.34	30.04	1106071
2009-07-22	30.03	30.21	29.65	30.02	1774590
2009-07-23	29.99	30.55	29.66	30.42	1737347
2009-07-24	30.24	30.64	30.09	30.63	1312728
2009-07-27	30.54	30.79	30.34	30.79	665454
2009-07-28	30.27	31.44	30.27	31.39	1175713
2009-07-29	31.08	32.04	31.08	31.95	1895449
2009-07-30	30.00	30.51	29.00	29.17	3672252
2009-07-31	28.28	29.29	28.11	29.21	2244689
2009-08-03	29.21	30.25	29.15	30.09	1954294
2009-08-04	30.01	30.33	29.93	30.19	1182759
2009-08-05	29.92	30.25	29.04	29.19	1542153
2009-08-06	29.44	29.69	28.98	29.20	894940
2009-08-07	29.47	29.73	29.31	29.50	687152
2009-08-10	29.48	29.58	28.52	28.85	910511
2009-08-11	28.59	28.80	28.05	28.29	887736
2009-08-12	28.39	29.09	28.14	28.82	1153411
2009-08-13	28.88	29.00	28.48	28.89	543913
2009-08-14	29.00	29.16	28.12	28.46	613297
2009-08-17	27.91	28.27	27.57	27.73	577963
2009-08-18	27.86	27.93	27.50	27.81	505765
2009-08-19	27.66	28.09	27.52	27.96	711355
2009-08-20	27.95	28.44	27.74	28.33	750354
2009-08-21	28.31	29.68	28.31	29.55	1800276
2009-08-24	29.70	29.86	29.34	29.39	507352
2009-08-25	29.38	29.83	29.15	29.51	713501
2009-08-26	29.37	30.05	29.32	30.01	1228063
2009-08-27	30.08	30.42	29.42	30.41	1153687
2009-08-28	30.60	30.67	29.75	29.87	1269105
2009-08-31	29.78	29.85	29.19	29.29	813531
2009-09-01	29.24	29.45	28.24	28.56	1462696
2009-09-02	28.52	28.65	27.89	28.13	1034111
2009-09-03	28.22	28.28	27.47	28.16	869505
2009-09-04	28.16	28.65	27.87	28.59	1032325
2009-09-08	28.76	28.76	28.21	28.34	948436
2009-09-09	28.30	28.38	27.92	28.10	1404722
2009-09-10	28.13	28.27	27.93	28.19	699463
2009-09-11	28.19	28.54	28.19	28.43	1273746
2009-09-14	28.29	29.03	28.18	28.86	761617
2009-09-15	28.89	29.05	28.54	29.02	397137
2009-09-16	29.14	29.21	28.73	29.14	792383
2009-09-17	29.00	29.16	28.55	28.58	1123923
2009-09-18	28.55	28.70	28.03	28.27	1861851
2009-09-21	28.07	28.26	27.34	27.64	1649696
2009-09-22	27.97	27.97	27.56	27.68	901098
2009-09-23	27.69	27.69	27.08	27.12	1323367
2009-09-24	27.26	27.33	26.62	26.77	1117502
2009-09-25	26.80	26.84	26.29	26.79	1977828
2009-09-28	26.80	27.33	26.69	27.22	498558
2009-09-29	27.24	27.51	26.92	27.17	894585
2009-09-30	27.27	27.27	26.33	26.66	1743627
2009-10-01	26.41	26.52	25.75	25.89	1507171
2009-10-02	25.71	25.84	25.25	25.38	1325772
2009-10-05	25.45	26.25	25.28	26.14	2170354
2009-10-06	26.49	27.19	26.29	26.51	1917239
2009-10-07	26.72	26.85	26.48	26.53	1203134
2009-10-08	26.73	27.29	26.57	27.23	984751
2009-10-09	27.23	27.50	27.17	27.50	835788
2009-10-12	27.50	27.57	27.05	27.21	528682
2009-10-13	27.21	27.21	26.73	26.77	815508
2009-10-14	26.93	27.01	26.69	26.88	887497
2009-10-15	26.73	26.95	26.56	26.92	800119
2009-10-16	26.66	26.86	26.43	26.74	895402
2009-10-19	26.83	26.88	26.53	26.86	947975
2009-10-20	26.76	26.82	26.50	26.58	1038429
2009-10-21	26.46	26.77	25.97	25.99	1321675
2009-10-22	26.13	26.39	25.77	26.37	1310953
2009-10-23	26.35	26.51	25.91	25.98	1209247
2009-10-26	26.06	26.62	26.03	26.50	2020661
2009-10-27	26.49	26.88	26.27	26.38	2288126
2009-10-28	26.39	26.72	26.20	26.39	3054059
2009-10-29	26.51	26.60	25.15	25.37	3385538
2009-10-30	25.22	25.34	24.15	24.43	2766145
2009-11-02	24.56	24.89	24.07	24.47	2345643
2009-11-03	24.45	24.70	24.28	24.62	1209314
2009-11-04	24.74	25.07	24.56	24.63	1276745
2009-11-05	24.90	25.18	24.73	25.03	1025783
2009-11-06	25.01	25.38	24.83	25.15	984107
2009-11-09	25.30	25.68	25.18	25.68	728263
2009-11-10	25.53	25.68	25.27	25.45	1083509
2009-11-11	25.60	25.76	25.47	25.57	1135661
2009-11-12	25.49	26.05	24.94	25.00	2231260
2009-11-13	25.09	25.48	24.79	25.04	1198881
2009-11-16	25.06	25.45	25.06	25.41	946175
2009-11-17	25.29	25.40	25.06	25.23	547477
2009-11-18	25.15	25.26	24.34	24.49	1354370
2009-11-19	24.41	24.55	23.95	24.45	1376980
2009-11-20	24.39	24.61	24.19	24.33	1210849
2009-11-23	24.50	24.98	24.50	24.73	835971
2009-11-24	24.78	24.78	24.37	24.62	994282
2009-11-25	24.70	24.88	24.65	24.81	748205
2009-11-27	24.43	24.73	24.14	24.52	549145
2009-11-30	24.44	24.54	23.91	24.00	1459123
2009-12-01	24.23	24.26	23.90	24.00	1347628
2009-12-02	24.04	24.39	23.90	24.05	2255935
2009-12-03	24.02	24.19	23.75	23.77	894767
2009-12-04	23.98	24.20	23.76	24.00	1235730
2009-12-07	24.08	24.08	23.68	23.84	1499542
2009-12-08	23.76	23.76	23.24	23.35	1629084
2009-12-09	23.29	23.44	23.05	23.41	1216324
2009-12-10	23.43	23.72	23.42	23.62	974163
2009-12-11	23.64	23.93	23.55	23.81	579050
2009-12-14	23.87	24.08	23.76	23.89	838643
2009-12-15	23.78	23.90	23.58	23.66	762814
2009-12-16	23.68	23.83	23.45	23.53	854876
2009-12-17	23.46	23.56	23.17	23.18	822593
2009-12-18	23.19	23.36	22.82	23.17	1678018
2009-12-21	23.35	23.59	23.30	23.40	595521
2009-12-22	23.42	23.56	23.40	23.53	727632
2009-12-23	23.45	23.53	23.26	23.39	574078
2009-12-24	23.49	23.49	23.34	23.41	205977
2009-12-28	23.40	23.50	23.19	23.23	368067
2009-12-29	23.34	23.40	23.18	23.23	637817
2009-12-30	23.23	23.31	22.89	23.00	901627
2009-12-31	23.12	23.29	22.74	22.76	638459
2010-01-04	22.89	23.06	22.68	22.89	920033
2010-01-05	22.83	23.03	22.70	22.96	1035267
2010-01-06	22.99	23.77	22.94	23.70	1825220
2010-01-07	23.65	24.08	23.61	24.08	1403764
2010-01-08	24.00	24.23	23.83	24.15	969003
2010-01-11	24.20	24.40	23.99	24.33	937211
2010-01-12	24.14	24.43	23.95	24.04	1483833
2010-01-13	24.09	24.68	24.09	24.66	926374
2010-01-14	24.65	24.86	24.36	24.83	1121991
2010-01-15	24.75	24.93	24.25	24.38	1165653
2010-01-19	24.35	24.81	24.26	24.73	886250
2010-01-20	24.53	24.56	24.16	24.30	629554
2010-01-21	24.26	24.44	24.02	24.07	1311390
2010-01-22	24.08	24.11	23.71	23.74	1441892
2010-01-25	23.92	23.96	23.40	23.57	837103
2010-01-26	23.54	23.65	23.19	23.20	771332
2010-01-27	23.18	23.35	22.91	23.21	1191829
2010-01-28	23.26	23.26	22.80	22.90	725195
2010-01-29	23.09	23.20	22.82	22.86	1483434
2010-02-01	22.97	23.14	22.86	22.98	938237
2010-02-02	22.98	23.28	22.90	23.23	985672
2010-02-03	23.15	23.43	23.05	23.11	807886
2010-02-04	22.88	23.06	22.58	22.59	1385603
2010-02-05	22.51	22.75	21.95	22.10	2724798
2010-02-08	22.08	22.12	21.80	21.80	1229696
2010-02-09	22.04	22.18	21.78	21.94	1156739
2010-02-10	21.94	22.05	21.50	21.62	1576271
2010-02-11	21.58	21.92	21.32	21.73	1713015
2010-02-12	21.60	21.78	21.38	21.71	1541605
2010-02-16	21.85	22.41	21.69	22.40	1186666
2010-02-17	23.12	23.67	22.86	23.55	2993427
2010-02-18	23.59	23.89	23.50	23.84	1218904
2010-02-19	23.76	24.42	23.76	24.15	1787030
2010-02-22	24.28	24.44	23.69	23.87	1650823
2010-02-23	23.84	24.10	23.77	23.87	1868617
2010-02-24	23.98	24.45	23.94	24.30	2321067
2010-02-25	25.52	26.48	25.51	26.02	3963891
2010-02-26	26.12	26.24	25.81	25.88	2021747
2010-03-01	26.09	26.10	25.67	25.99	2079470
2010-03-02	26.12	26.15	25.71	25.83	1264770
2010-03-03	25.93	26.03	25.52	25.62	1392320
2010-03-04	25.69	25.70	25.36	25.64	928836
2010-03-05	25.71	25.99	25.63	25.83	1101773
2010-03-08	25.93	26.01	25.76	25.84	694230
2010-03-09	25.79	25.83	25.49	25.65	1171114
2010-03-10	25.65	25.87	25.62	25.64	1070993
2010-03-11	25.53	25.80	25.42	25.77	671334
2010-03-12	25.82	25.95	25.67	25.91	587528
2010-03-15	26.00	26.12	25.82	26.05	822639
2010-03-16	26.12	26.16	25.91	26.10	924148
2010-03-17	26.29	26.41	26.07	26.39	884564
2010-03-18	26.39	26.42	26.22	26.36	616754
2010-03-19	26.41	26.55	25.90	26.00	1182525
2010-03-22	25.84	26.44	25.84	26.32	840547
2010-03-23	26.55	27.28	26.44	27.28	1710143
2010-03-24	27.11	27.40	26.94	27.02	1317226
2010-03-25	27.27	27.52	27.07	27.10	1325336
2010-03-26	27.26	27.48	26.81	27.03	922191
2010-03-29	27.07	27.74	27.07	27.74	1324761
2010-03-30	27.71	27.76	27.32	27.42	1094998
2010-03-31	27.23	27.45	27.08	27.40	1176058
2010-04-01	27.62	28.00	27.23	27.45	1263347
2010-04-05	27.53	27.55	27.21	27.30	1110028
2010-04-06	27.11	27.17	26.88	27.01	1326292
2010-04-07	26.90	26.99	26.62	26.72	1025969
2010-04-08	26.56	26.61	26.27	26.52	996629
2010-04-09	26.58	26.72	26.45	26.51	952750
2010-04-12	26.53	26.64	26.42	26.50	1356473
2010-04-13	26.42	26.61	26.21	26.50	1105773
2010-04-14	26.55	26.92	26.33	26.88	2098597
2010-04-15	26.88	27.53	26.74	27.42	1180250
2010-04-16	27.42	27.67	27.05	27.22	1498482
2010-04-19	27.22	27.43	27.03	27.37	872453
2010-04-20	27.46	27.82	27.32	27.74	1066877
2010-04-21	27.68	27.92	27.58	27.88	991245
2010-04-22	27.66	28.35	27.52	28.31	1148951
2010-04-23	28.39	28.42	28.10	28.39	1065745
2010-04-26	28.31	28.49	28.15	28.26	946184
2010-04-27	28.19	28.20	27.26	27.33	1331790
2010-04-28	27.65	28.00	27.51	28.00	1005781
2010-04-29	27.96	27.96	25.40	25.80	3484488
2010-04-30	25.86	25.89	24.97	25.15	2017170
2010-05-03	25.29	25.46	25.20	25.27	1415136
2010-05-04	24.95	25.12	24.61	25.07	1958529
2010-05-05	24.94	25.07	24.79	25.01	1436598
2010-05-06	24.77	25.00	22.62	23.89	1832468
2010-05-07	23.90	24.28	23.44	23.89	2027514
2010-05-10	24.89	25.31	24.76	25.11	1735252
2010-05-11	24.70	25.36	24.70	25.03	1095499
2010-05-12	25.08	25.50	25.08	25.50	843703
2010-05-13	25.36	25.39	24.96	24.99	997057
2010-05-14	24.89	24.94	24.29	24.48	974431
2010-05-17	24.85	25.78	24.85	25.36	2209768
2010-05-18	26.02	26.25	25.44	25.67	2362750
2010-05-19	25.61	25.71	24.83	25.16	1545025
2010-05-20	24.74	24.74	23.89	23.95	1788692
2010-05-21	23.80	24.60	23.71	24.60	2411176
2010-05-24	24.45	24.66	24.18	24.23	1548164
2010-05-25	23.46	24.26	23.34	24.22	2035673
2010-05-26	24.49	24.89	24.17	24.25	1405348
2010-05-27	24.75	24.87	24.54	24.87	1010416
2010-05-28	24.87	24.87	24.37	24.52	863515
2010-06-01	24.29	24.57	23.87	23.87	760195
2010-06-02	24.00	24.33	23.85	24.33	974095
2010-06-03	24.51	24.62	24.29	24.50	1465824
2010-06-04	24.15	24.20	23.29	23.39	1987058
2010-06-07	23.57	23.61	22.92	22.97	1478900
2010-06-08	23.10	23.27	22.74	23.20	2324889
2010-06-09	23.26	23.67	23.17	23.27	1693878
2010-06-10	23.63	23.84	23.30	23.82	1390269
2010-06-11	23.56	24.05	23.40	24.05	906934
2010-06-14	24.15	24.57	24.15	24.36	1327323
2010-06-15	24.57	25.01	24.56	25.00	906422
2010-06-16	24.85	25.09	24.77	24.95	955103
2010-06-17	24.95	24.95	24.26	24.47	1389596
2010-06-18	24.52	24.75	24.28	24.34	1377221
2010-06-21	24.72	24.74	23.96	24.02	1209751
2010-06-22	24.05	24.39	23.65	23.73	1851895
2010-06-23	23.56	23.63	23.25	23.46	1708740
2010-06-24	23.48	23.91	23.35	23.50	1955623
2010-06-25	23.61	23.61	23.14	23.43	2075486
2010-06-28	23.60	23.61	23.21	23.27	995834
2010-06-29	23.05	23.08	22.59	22.69	2119737
2010-06-30	22.61	22.93	22.44	22.46	1776357
2010-07-01	22.42	22.55	21.97	22.24	1754241
2010-07-02	22.21	22.41	21.96	22.01	722648
2010-07-06	22.40	22.59	22.00	22.16	1097844
2010-07-07	22.28	23.07	22.20	23.06	1350682
2010-07-08	23.18	23.40	23.03	23.33	1127188
2010-07-09	23.25	23.56	23.19	23.52	1106724
2010-07-12	23.35	23.58	23.31	23.41	730700
2010-07-13	23.64	24.10	23.60	24.02	927479
2010-07-14	23.90	24.22	23.76	24.22	934673
2010-07-15	24.21	24.28	23.81	24.21	814570
2010-07-16	24.04	24.09	23.42	23.48	901694
2010-07-19	23.51	23.72	23.16	23.50	771701
2010-07-20	23.07	24.07	23.07	24.06	882042
2010-07-21	24.08	24.33	23.88	24.11	1523632
2010-07-22	24.29	24.83	24.27	24.66	987503
2010-07-23	24.64	25.12	24.54	25.10	900430
2010-07-26	25.12	25.58	24.95	25.58	824760
2010-07-27	25.68	25.68	25.35	25.50	1717177
2010-07-28	25.51	25.81	25.30	25.45	1789097
2010-07-29	25.01	25.35	23.93	24.06	2479653
2010-07-30	23.75	24.15	23.51	23.67	1565931
2010-08-02	23.93	24.41	23.79	24.37	1280085
2010-08-03	24.19	24.23	23.52	23.69	1388547
2010-08-04	23.69	23.78	23.42	23.61	1515776
2010-08-05	23.45	23.76	23.31	23.52	990471
2010-08-06	23.25	23.37	22.96	23.23	1134637
2010-08-09	23.31	23.41	23.24	23.35	1126726
2010-08-10	23.21	23.36	22.84	23.11	1151794
2010-08-11	22.84	22.84	22.28	22.28	873076
2010-08-12	22.05	22.34	21.85	22.18	1447805
2010-08-13	22.13	22.20	21.97	21.97	837722
2010-08-16	21.93	22.10	21.85	22.00	1362238
2010-08-17	22.20	22.28	21.98	22.01	1778699
2010-08-18	22.05	22.06	21.91	21.91	1367458
2010-08-19	21.89	21.89	21.13	21.42	2434213
2010-08-20	21.22	21.59	21.16	21.58	1537462
2010-08-23	21.68	21.72	21.29	21.31	1807351
2010-08-24	21.05	21.15	20.90	20.99	1854397
2010-08-25	20.75	21.13	20.71	20.95	1938816
2010-08-26	21.00	21.06	20.42	20.43	1918669
2010-08-27	20.58	20.91	20.35	20.76	2213750
2010-08-30	20.82	20.83	20.32	20.32	1625584
2010-08-31	20.25	20.55	20.09	20.28	2155375
2010-09-01	20.50	20.75	20.26	20.52	1977894
2010-09-02	20.61	21.25	20.54	21.03	3260379
2010-09-03	21.29	21.37	20.89	21.00	2498839
2010-09-07	20.94	20.98	20.45	20.51	1630381
2010-09-08	20.56	20.68	20.29	20.44	2543234
2010-09-09	20.76	20.93	20.69	20.86	3537155
2010-09-10	21.00	21.21	20.81	21.14	3590759
2010-09-13	21.32	21.34	21.05	21.07	3121924
2010-09-14	21.11	21.13	20.75	20.81	3495155
2010-09-15	20.65	20.83	20.33	20.37	10731453
2010-09-16	20.37	20.45	20.15	20.25	7717077
2010-09-17	20.29	20.72	20.19	20.41	18098615
2010-09-20	20.52	20.75	20.20	20.70	6682474
2010-09-21	20.70	21.05	20.65	20.89	5621769
2010-09-22	20.90	21.01	20.68	20.86	3845326
2010-09-23	20.99	21.39	20.75	21.02	4998396
2010-09-24	21.28	21.86	21.17	21.85	4789505
2010-09-27	21.90	22.02	21.71	21.86	2469189
2010-09-28	21.93	22.41	21.81	22.32	3819787
2010-09-29	22.25	22.28	21.91	22.20	2053544
2010-09-30	22.36	22.54	22.03	22.34	3270628
2010-10-01	22.47	22.50	21.85	22.32	5069927
2010-10-04	22.23	22.54	22.20	22.37	3859955
2010-10-05	21.34	21.34	20.06	20.45	16281825
2010-10-06	20.32	20.64	19.93	20.43	5204059
2010-10-07	20.36	20.44	20.07	20.33	3499585
2010-10-08	20.32	20.60	20.12	20.48	3078359
2010-10-11	20.43	21.02	20.43	20.90	3297770
2010-10-12	20.85	21.03	20.65	20.96	3218296
2010-10-13	21.13	21.30	21.01	21.25	2294904
2010-10-14	21.27	21.40	21.13	21.37	2396775
2010-10-15	21.58	21.61	21.32	21.53	2290034
2010-10-18	21.45	21.91	21.44	21.91	1645251
2010-10-19	21.70	22.09	21.58	21.89	2979685
2010-10-20	21.94	22.30	21.89	22.11	1894040
2010-10-21	22.27	22.46	22.15	22.44	2022529
2010-10-22	22.44	22.62	22.29	22.61	1101910
2010-10-25	22.75	23.00	22.74	22.90	2288263
2010-10-26	22.78	22.97	22.56	22.83	1791598
2010-10-27	22.61	22.61	22.21	22.56	2556789
2010-10-28	22.56	22.56	20.45	21.19	7340225
2010-10-29	21.25	21.79	21.24	21.79	2641105
2010-11-01	21.83	21.83	21.50	21.66	2029533
2010-11-02	21.75	22.21	21.75	22.20	1585562
2010-11-03	22.33	22.42	22.04	22.40	1856772
2010-11-04	22.57	22.86	22.45	22.81	2519310
2010-11-05	22.89	23.00	22.71	22.90	1392870
2010-11-08	22.86	22.89	22.69	22.82	1220335
2010-11-09	22.89	23.06	22.80	22.94	1391185
2010-11-10	22.93	23.03	22.71	22.96	1090656
2010-11-11	22.77	23.25	22.63	23.21	1654112
2010-11-12	23.06	23.18	22.89	22.93	1000264
2010-11-15	22.94	23.20	22.79	22.80	1370929
2010-11-16	22.30	22.40	21.39	22.00	4278422
2010-11-17	21.97	22.17	21.88	21.94	1503506
2010-11-18	22.04	22.33	22.04	22.22	1199460
2010-11-19	22.17	22.42	21.94	22.36	1022132
2010-11-22	22.22	22.49	21.93	22.27	908787
2010-11-23	22.06	22.33	21.95	22.14	973880
2010-11-24	22.29	22.79	22.29	22.79	839917
2010-11-26	22.64	22.69	22.49	22.60	504450
2010-11-29	22.43	22.65	22.17	22.59	972867
2010-11-30	22.33	22.40	22.08	22.21	1704158
2010-12-01	22.50	22.97	22.49	22.84	1464627
2010-12-02	22.81	23.49	22.81	23.46	1304129
2010-12-03	23.39	23.52	23.20	23.37	876215
2010-12-06	23.24	23.29	22.90	23.14	1067970
2010-12-07	23.37	23.57	23.19	23.29	1115439
2010-12-08	23.29	23.45	23.11	23.28	768498
2010-12-09	23.45	23.64	23.28	23.31	1717431
2010-12-10	23.41	23.52	23.19	23.41	3893958
2010-12-13	23.79	24.28	23.78	24.27	2834084
2010-12-14	24.45	24.80	24.31	24.74	2986958
2010-12-15	24.08	24.68	24.00	24.58	2290348
2010-12-16	24.57	25.37	24.48	25.25	2989353
2010-12-17	25.21	25.33	24.98	25.32	2192204
2010-12-20	25.33	25.42	25.09	25.28	1707218
2010-12-21	25.34	25.40	25.09	25.12	1345381
2010-12-22	25.09	25.25	24.85	25.03	1413278
2010-12-23	24.96	25.10	24.91	24.97	691269
2010-12-27	24.97	25.15	24.91	24.99	933175
2010-12-28	25.00	25.13	24.93	25.03	972349
2010-12-29	25.06	25.12	24.98	25.03	636253
2010-12-30	25.00	25.08	24.90	25.01	1034260
2010-12-31	25.00	25.07	24.91	25.01	765928
2011-01-03	25.16	25.22	24.81	24.86	1907566
2011-01-04	24.87	24.93	24.31	24.52	2380520
2011-01-05	24.49	25.09	24.39	24.79	3007808
2011-01-06	24.76	25.03	24.64	24.73	1216500
2011-01-07	24.72	24.96	24.55	24.71	1324085
2011-01-10	24.55	24.79	24.44	24.78	858051
2011-01-11	24.82	24.90	24.55	24.62	1285867
2011-01-12	24.80	25.25	24.66	24.92	1211250
2011-01-13	24.84	24.94	24.65	24.73	845814
2011-01-14	24.73	24.86	24.62	24.80	695888
2011-01-18	24.78	25.06	24.78	24.87	1506257
2011-01-19	24.88	24.88	24.50	24.62	880689
2011-01-20	24.53	24.67	24.39	24.50	1363603
2011-01-21	24.65	24.70	24.44	24.60	2166629
2011-01-24	24.63	24.93	24.53	24.83	1180225
2011-01-25	24.71	24.91	24.55	24.89	1140292
2011-01-26	24.90	25.39	24.79	25.31	1282497
2011-01-27	25.27	25.75	25.20	25.58	1388100
2011-01-28	25.54	25.75	24.70	24.72	1348609
2011-01-31	24.65	24.74	24.28	24.39	1616750
2011-02-01	24.53	24.74	24.45	24.61	929007
2011-02-02	24.53	25.15	24.53	24.98	1058139
2011-02-03	24.87	25.14	24.74	25.10	804652
2011-02-04	25.15	25.66	24.95	25.66	1307461
2011-02-07	25.78	26.32	25.76	26.29	1498258
2011-02-08	26.24	26.56	26.14	26.56	1967702
2011-02-09	26.44	26.59	26.33	26.53	1955440
2011-02-10	26.32	26.72	26.31	26.67	3039635
2011-02-11	26.50	26.72	26.44	26.68	2271391
2011-02-14	26.69	26.73	26.50	26.65	1149335
2011-02-15	26.59	26.85	26.45	26.80	1248482
2011-02-16	26.89	27.00	26.62	26.67	1333635
2011-02-17	26.54	27.16	26.24	26.97	1573756
2011-02-18	26.96	27.13	26.73	27.13	1232387
2011-02-22	26.85	26.96	26.31	26.38	1945323
2011-02-23	26.41	26.45	25.73	25.98	2101885
2011-02-24	26.02	26.02	24.53	25.27	4957058
2011-02-25	25.44	26.07	25.38	26.06	2555679
2011-02-28	26.15	26.28	25.89	26.00	2135540
2011-03-01	26.09	26.14	25.38	25.52	1308827
2011-03-02	25.53	25.67	25.17	25.45	1491954
2011-03-03	25.70	25.93	25.47	25.59	1666966
2011-03-04	25.55	25.55	24.98	25.21	1249968
2011-03-07	25.39	26.01	25.27	25.66	2782279
2011-03-08	25.71	26.54	25.66	26.33	1847295
2011-03-09	26.22	26.37	25.91	26.30	1409472
2011-03-10	29.20	30.57	27.56	27.66	11109514
2011-03-11	27.69	28.52	27.69	28.40	3932780
2011-03-14	28.21	28.47	28.00	28.42	1949936
2011-03-15	27.62	28.56	27.62	28.40	3698970
2011-03-16	28.36	28.52	27.92	28.24	2932120
2011-03-17	28.57	28.78	28.29	28.50	3214133
2011-03-18	28.77	28.95	28.54	28.69	3315792
2011-03-21	28.94	28.95	28.74	28.85	1282960
2011-03-22	28.76	29.55	28.73	29.52	2888010
2011-03-23	29.26	31.08	29.23	30.90	6516909
2011-03-24	31.05	31.34	30.85	31.15	6046868
2011-03-25	31.06	31.27	30.95	30.99	3156461
2011-03-28	30.97	31.17	30.85	30.86	2217314
2011-03-29	30.86	31.50	30.85	31.42	2283204
2011-03-30	31.46	31.53	31.10	31.26	1710653
2011-03-31	31.11	31.32	30.95	31.23	2749003
2011-04-01	31.23	31.54	31.18	31.53	2442409
2011-04-04	31.44	32.60	31.30	32.44	3148137
2011-04-05	32.32	32.94	32.23	32.75	2520164
2011-04-06	32.78	33.68	32.65	33.52	3043963
2011-04-07	33.31	33.49	32.88	33.20	5973327
2011-04-08	33.32	33.85	33.12	33.37	2160944
2011-04-11	33.32	33.40	32.79	32.98	2145932
2011-04-12	32.80	33.09	32.73	32.83	1088311
2011-04-13	32.80	33.10	32.80	32.96	1462794
2011-04-14	34.00	34.66	33.76	34.61	9846618
2011-04-15	34.67	34.69	34.24	34.53	2258838
2011-04-18	33.98	34.08	33.57	33.90	4334780
2011-04-19	35.02	35.50	34.33	34.90	16215382
2011-04-20	35.45	35.50	32.96	33.00	12629936
2011-04-21	32.97	33.25	31.44	31.79	8472313
2011-04-25	31.71	31.84	31.22	31.74	3203306
2011-04-26	31.66	32.15	31.62	31.81	2278013
2011-04-27	31.80	32.11	31.54	31.67	2366281
2011-04-28	31.42	31.98	31.42	31.67	2522710
2011-04-29	31.64	31.94	31.47	31.85	2470540
2011-05-02	31.88	32.28	31.85	32.20	2484584
2011-05-03	32.02	32.39	31.84	32.19	2930219
2011-05-04	32.14	32.48	32.01	32.10	2033093
2011-05-05	32.01	32.12	31.65	31.74	1926033
2011-05-06	31.96	32.15	31.52	31.66	2365884
2011-05-09	31.72	32.29	31.40	32.20	2047946
2011-05-10	32.28	32.79	32.12	32.60	2259840
2011-05-11	32.67	32.92	32.24	32.64	2072449
2011-05-12	32.51	33.04	32.29	32.98	2253101
2011-05-13	32.92	32.92	32.24	32.43	1439469
2011-05-16	32.69	33.34	32.54	32.66	1560890
2011-05-17	32.81	33.10	32.60	32.94	1755612
2011-05-18	32.86	33.20	32.72	33.18	1110073
2011-05-19	33.26	33.30	32.62	32.88	1793098
2011-05-20	32.82	33.15	32.52	33.00	1768318
2011-05-23	32.61	33.07	32.47	32.89	1338039
2011-05-24	32.89	33.03	32.79	32.85	1335214
2011-05-25	32.72	33.12	32.57	33.08	1610459
2011-05-26	33.00	33.82	32.87	33.71	1461842
2011-05-27	33.70	34.08	33.70	33.98	1344503
2011-05-31	34.10	34.31	33.89	34.01	1994219
2011-06-01	33.83	33.93	33.05	33.17	2668255
2011-06-02	33.10	33.38	33.01	33.21	1299247
2011-06-03	32.76	33.08	32.47	32.65	1539594
2011-06-06	32.53	32.75	31.97	32.07	1653634
2011-06-07	32.22	32.51	31.95	32.20	949242
2011-06-08	32.12	32.40	31.89	32.12	974212
2011-06-09	32.18	32.60	31.98	32.43	803747
2011-06-10	32.29	32.44	31.87	31.91	1922009
2011-06-13	32.04	32.59	31.97	32.25	2598669
2011-06-14	32.56	32.95	32.47	32.55	1639341
2011-06-15	32.37	32.60	31.97	32.26	1683117
2011-06-16	32.33	32.57	31.83	32.14	1831215
2011-06-17	32.42	33.01	32.38	32.55	1703624
2011-06-20	32.49	33.00	32.48	32.85	786749
2011-06-21	32.97	33.52	32.90	33.34	1548713
2011-06-22	33.12	33.41	32.88	33.01	1141697
2011-06-23	32.71	33.23	32.51	33.16	1218610
2011-06-24	33.12	33.32	32.62	32.83	1307644
2011-06-27	32.83	33.41	32.79	33.04	1053537
2011-06-28	33.10	33.55	32.92	33.46	1183798
2011-06-29	33.59	33.79	33.44	33.65	936271
2011-06-30	33.67	34.17	33.65	34.09	3967242
2011-07-01	34.05	34.56	34.02	34.39	1810834
2011-07-05	34.30	34.78	34.20	34.63	1651487
2011-07-06	34.66	35.03	34.37	35.00	2900765
2011-07-07	35.00	35.54	34.93	35.40	1544946
2011-07-08	35.04	35.46	34.97	35.39	2120185
2011-07-11	35.05	35.41	35.00	35.09	1863723
2011-07-12	34.97	35.47	34.94	35.22	2018200
2011-07-13	35.36	35.79	35.26	35.34	2000602
2011-07-14	35.34	35.73	34.87	35.11	2796234
2011-07-15	35.24	35.25	34.18	34.52	2414183
2011-07-18	34.64	34.64	33.85	34.12	1260605
2011-07-19	34.20	34.71	34.15	34.63	1191721
2011-07-20	34.74	34.86	34.40	34.49	874601
2011-07-21	34.65	35.16	34.64	34.76	1669543
2011-07-22	34.79	34.96	34.60	34.68	899997
2011-07-25	34.40	34.84	34.27	34.63	1271136
2011-07-26	34.50	34.72	34.27	34.36	1562020
2011-07-27	34.17	34.18	33.15	33.46	2916916
2011-07-28	33.40	33.84	31.55	31.69	6385777
2011-07-29	31.45	31.90	31.02	31.63	2298310
2011-08-01	31.88	32.08	31.33	31.42	2618733
2011-08-02	31.16	31.74	30.81	30.83	2994154
2011-08-03	30.90	31.32	30.60	31.26	2663510
2011-08-04	30.92	31.04	30.07	30.47	4213191
2011-08-05	30.82	30.97	29.98	30.52	4932136
2011-08-08	29.92	30.27	27.92	27.92	5557263
2011-08-09	28.19	29.34	27.68	29.32	5435247
2011-08-10	28.85	29.74	28.54	28.67	3424384
2011-08-11	28.83	31.01	28.83	30.63	3238500
2011-08-12	30.75	31.43	30.75	31.12	1870328
2011-08-15	31.33	32.05	31.18	32.05	1627849
2011-08-16	31.69	32.32	31.60	32.00	1889285
2011-08-17	32.14	32.49	31.72	31.93	1508289
2011-08-18	31.11	31.34	29.99	30.22	2948409
2011-08-19	29.86	30.75	29.84	30.09	1632024
2011-08-22	30.45	30.63	30.01	30.34	1345220
2011-08-23	30.48	31.76	30.38	31.71	1939054
2011-08-24	31.51	32.10	31.43	32.01	1821853
2011-08-25	31.94	32.06	31.02	31.19	1520134
2011-08-26	30.91	31.70	30.47	31.57	2332405
2011-08-29	32.07	32.50	32.00	32.40	2008444
2011-08-30	32.24	32.79	32.06	32.50	2256150
2011-08-31	32.84	32.90	32.19	32.54	2205773
2011-09-01	32.47	33.07	32.46	32.55	1992159
2011-09-02	31.98	32.00	31.41	31.52	1557631
2011-09-06	30.62	31.57	30.41	31.51	2068030
2011-09-07	32.07	32.67	32.00	32.67	1907029
2011-09-08	32.40	32.87	32.24	32.40	1508919
2011-09-09	32.21	32.34	31.24	31.49	1568044
2011-09-12	31.18	31.76	30.87	31.73	1464038
2011-09-13	31.81	32.48	31.64	32.37	1088871
2011-09-14	32.57	33.77	32.23	33.36	1933549
2011-09-15	33.54	33.89	33.10	33.89	1438781
2011-09-16	33.95	34.16	33.46	33.68	2071299
2011-09-19	33.01	34.00	32.89	33.82	1189735
2011-09-20	34.00	34.77	33.79	33.79	1487585
2011-09-21	33.46	33.74	32.14	32.18	1303671
2011-09-22	31.34	31.64	30.58	30.97	1917353
2011-09-23	30.98	30.98	30.38	30.65	1573115
2011-09-26	30.82	32.02	30.64	31.89	1884807
2011-09-27	32.59	33.10	32.33	32.54	1131050
2011-09-28	32.60	32.96	32.03	32.13	1168653
2011-09-29	32.71	32.90	31.60	32.31	1025824
2011-09-30	31.93	32.47	31.61	31.62	2036290
2011-10-03	31.35	31.88	30.34	30.35	1697534
2011-10-04	29.59	30.41	29.14	30.31	4181893
2011-10-05	30.36	30.36	29.70	29.85	5779016
2011-10-06	29.85	29.95	28.83	29.46	7770110
2011-10-07	29.67	30.07	29.21	29.60	3401122
2011-10-10	30.20	30.43	29.77	30.43	3074301
2011-10-11	30.13	30.41	30.07	30.20	1863374
2011-10-12	30.36	31.31	30.33	31.11	1660408
2011-10-13	30.92	31.35	30.73	31.29	1132293
2011-10-14	31.56	32.01	31.47	31.95	1233254
2011-10-17	31.85	32.32	31.64	31.73	1432297
2011-10-18	31.64	32.59	31.39	32.40	1381637
2011-10-19	32.81	32.81	31.77	31.84	1169504
2011-10-20	31.90	32.27	31.73	32.17	901989
2011-10-21	32.52	32.80	32.40	32.77	1673359
2011-10-24	32.80	33.31	32.73	33.20	1136116
2011-10-25	33.02	33.25	32.35	32.41	1084032
2011-10-26	32.73	32.90	31.99	32.67	1593540
2011-10-27	33.70	33.70	31.05	31.53	3321156
2011-10-28	31.27	31.58	30.61	31.22	1973168
2011-10-31	30.85	31.39	30.63	30.93	2311534
2011-11-01	30.00	30.30	29.83	29.97	3922701
2011-11-02	30.60	30.60	30.08	30.22	2433466
2011-11-03	30.42	30.60	30.14	30.47	2676061
2011-11-04	30.22	30.44	29.98	30.23	1808616
2011-11-07	30.21	30.37	29.88	30.32	2087199
2011-11-08	30.53	30.63	30.00	30.28	1948415
2011-11-09	29.65	29.92	29.24	29.40	2092949
2011-11-10	29.73	29.93	29.45	29.62	1937399
2011-11-11	30.02	30.26	29.99	30.22	1749924
2011-11-14	30.20	30.25	29.87	29.96	1719332
2011-11-15	29.82	30.30	29.82	30.17	1193324
2011-11-16	29.89	30.15	29.79	29.88	3816279
2011-11-17	29.84	30.03	29.43	29.67	1811946
2011-11-18	29.83	29.90	29.50	29.60	1533507
2011-11-21	29.29	29.41	28.97	29.15	2320227
2011-11-22	29.13	29.25	28.83	28.89	1335529
2011-11-23	28.63	28.84	28.34	28.57	1744924
2011-11-25	28.47	28.84	28.41	28.57	569640
2011-11-28	29.16	29.65	29.03	29.34	1873229
2011-11-29	29.48	29.93	29.48	29.63	2079034
2011-11-30	30.41	30.47	30.11	30.37	2553224
2011-12-01	30.41	30.43	29.57	29.60	3012801
2011-12-02	29.88	30.23	29.72	29.90	1820227
2011-12-05	30.30	30.36	29.94	30.17	2734156
2011-12-06	30.25	30.47	30.00	30.18	2185301
2011-12-07	30.07	30.07	29.39	29.77	1801456
2011-12-08	29.58	29.80	29.30	29.33	1774500
2011-12-09	29.37	30.01	29.34	29.92	1527399
2011-12-12	29.66	29.78	29.34	29.50	1041907
2011-12-13	29.73	29.89	29.31	29.45	1404243
2011-12-14	29.29	29.45	29.03	29.24	1295351
2011-12-15	29.46	29.82	29.45	29.64	1395886
2011-12-16	29.90	30.28	29.82	30.16	3149192
2011-12-19	30.33	30.66	29.90	30.03	1499926
2011-12-20	30.44	31.16	30.39	30.96	1898565
2011-12-21	30.73	30.86	30.28	30.64	1638649
2011-12-22	30.80	30.96	30.67	30.74	1350391
2011-12-23	30.75	30.82	30.45	30.73	1591869
2011-12-27	30.76	30.84	30.46	30.64	1301881
2011-12-28	30.72	31.04	30.46	30.69	1171203
2011-12-29	30.79	31.04	30.79	31.02	815468
2011-12-30	30.92	31.03	30.79	30.80	764330
2012-01-03	31.20	31.32	30.99	31.01	1653615
2012-01-04	30.86	31.19	30.79	31.15	1587967
2012-01-05	30.98	31.34	30.87	31.18	1145381
2012-01-06	31.16	31.70	31.07	31.62	1092301
2012-01-09	31.61	31.71	31.26	31.45	975886
2012-01-10	31.66	32.13	31.64	32.08	1008817
2012-01-11	31.90	31.95	31.54	31.58	880576
2012-01-12	31.61	31.73	31.27	31.52	947077
2012-01-13	31.42	31.90	31.39	31.55	958394
2012-01-17	31.88	31.96	31.54	31.70	1142766
2012-01-18	31.65	32.00	31.57	31.92	1326485
2012-01-19	32.00	32.13	31.84	32.01	682959
2012-01-20	32.01	32.24	31.80	31.92	1207542
2012-01-23	31.84	32.12	31.49	31.56	644025
2012-01-24	31.51	31.69	31.34	31.51	545691
2012-01-25	31.50	31.85	31.28	31.76	645499
2012-01-26	31.90	32.04	31.18	31.23	820969
2012-01-27	31.13	31.29	30.95	31.06	1018664
2012-01-30	30.88	31.01	30.67	30.94	833765
2012-01-31	31.04	31.19	30.79	30.82	873248
2012-02-01	31.06	31.14	30.79	30.85	995044
2012-02-02	30.84	31.20	30.73	30.75	674334
2012-02-03	31.03	31.14	30.77	30.85	714606
2012-02-06	30.67	30.97	30.54	30.61	753675
2012-02-07	30.48	30.96	30.32	30.89	575314
2012-02-08	30.89	30.97	30.72	30.87	483627
2012-02-09	30.91	31.08	30.59	30.83	1327155
2012-02-10	30.65	30.87	30.44	30.47	680980
2012-02-13	30.63	30.89	30.46	30.77	746621
2012-02-14	30.66	30.81	30.41	30.56	790442
2012-02-15	30.60	30.69	30.21	30.33	690058
2012-02-16	30.28	30.48	30.15	30.43	1374779
2012-02-17	30.57	30.96	30.57	30.93	1440224
2012-02-21	30.94	31.13	30.56	30.60	1051472
2012-02-22	30.78	31.09	30.67	30.82	1367871
2012-02-23	30.28	30.28	28.99	30.25	4016305
2012-02-24	30.24	31.48	30.19	31.44	2857528
2012-02-27	31.31	32.20	31.10	31.58	2525311
2012-02-28	31.62	31.70	30.87	30.96	1349338
2012-02-29	30.96	31.40	30.89	31.05	3695505
2012-03-01	31.08	31.44	30.74	30.84	1753821
2012-03-02	30.76	30.99	30.41	30.41	1020212
2012-03-05	30.27	30.36	29.43	29.45	2264703
2012-03-06	29.26	29.36	28.83	28.87	2081691
2012-03-07	28.85	29.00	28.72	28.87	1844890
2012-03-08	29.04	29.19	28.78	28.84	1481776
2012-03-09	28.92	28.96	28.75	28.78	1638790
2012-03-12	28.85	28.92	28.55	28.89	1602716
2012-03-13	29.00	29.15	28.86	29.07	1806873
2012-03-14	28.97	29.04	28.80	29.00	1851057
2012-03-15	29.03	29.18	28.94	29.11	2999877
2012-03-16	29.08	29.24	28.95	29.19	5178327
2012-03-19	29.19	29.41	29.03	29.33	1137199
2012-03-20	29.24	29.31	29.15	29.20	1453424
2012-03-21	29.14	29.34	29.05	29.15	2035437
2012-03-22	29.00	29.04	28.54	28.65	1465741
2012-03-23	28.61	28.67	28.35	28.51	925843
2012-03-26	28.72	28.94	28.63	28.90	1088538
2012-03-27	28.88	29.20	28.84	29.13	1031441
2012-03-28	29.02	29.13	28.45	28.60	1133060
2012-03-29	28.43	28.75	28.43	28.73	1363379
2012-03-30	28.75	28.85	28.68	28.80	1483152
2012-04-02	28.74	28.97	28.62	28.90	1036115
2012-04-03	28.91	29.12	28.79	28.82	1915236
2012-04-04	28.67	28.78	28.53	28.78	1108974
2012-04-05	28.64	28.86	28.51	28.86	1588804
2012-04-09	28.61	28.94	28.59	28.88	2785947
2012-04-10	28.83	28.87	28.49	28.56	3005223
2012-04-11	28.75	28.98	28.64	28.89	1331470
2012-04-12	28.95	29.56	28.76	29.55	2419690
2012-04-13	29.53	29.78	29.42	29.65	1689388
2012-04-16	29.81	29.86	29.38	29.52	1891726
2012-04-17	29.59	29.88	29.46	29.58	1254537
2012-04-18	29.43	29.50	29.12	29.22	1051612
2012-04-19	29.27	29.59	29.08	29.55	1354060
2012-04-20	29.60	30.16	29.59	30.16	1685342
2012-04-23	29.91	29.98	29.56	29.96	1630796
2012-04-24	30.01	30.02	29.84	29.91	2124577
2012-04-25	30.20	30.27	30.05	30.17	1371483
2012-04-26	29.90	30.45	29.20	30.14	2832494
2012-04-27	30.16	30.75	29.94	30.69	1718174
2012-04-30	30.69	30.69	30.33	30.37	1139508
2012-05-01	30.36	30.73	30.23	30.48	1903151
2012-05-02	30.41	31.16	30.37	31.10	4182923
2012-05-03	31.11	31.20	30.76	30.92	2370821
2012-05-04	31.42	31.42	31.00	31.26	2061586
2012-05-07	31.26	31.82	31.21	31.78	2181904
2012-05-08	31.62	31.82	31.10	31.34	1386597
2012-05-09	31.09	31.29	30.85	30.99	1513753
2012-05-10	31.21	31.36	30.69	30.83	2761664
2012-05-11	30.76	31.13	30.65	30.94	1142896
2012-05-14	30.71	30.85	30.52	30.63	880076
2012-05-15	30.61	30.67	30.07	30.20	2168931
2012-05-16	30.38	30.52	29.82	29.90	1742952
2012-05-17	29.93	29.93	29.07	29.15	1701298
2012-05-18	29.21	29.22	28.42	28.53	2641262
2012-05-21	28.72	28.86	28.47	28.70	1739476
2012-05-22	28.74	28.90	28.45	28.60	1718588
2012-05-23	28.45	29.09	28.37	29.04	1429060
2012-05-24	29.04	29.45	28.96	29.17	1701180
2012-05-25	29.15	29.46	29.14	29.30	748728
2012-05-29	29.48	29.83	29.29	29.43	1343237
2012-05-30	29.25	29.33	28.72	28.73	1183346
2012-05-31	28.80	28.80	28.01	28.35	2574892
2012-06-01	28.00	28.17	27.37	27.53	2372832
2012-06-04	27.50	27.60	27.10	27.41	1610461
2012-06-05	27.37	28.58	27.36	28.40	2977660
2012-06-06	31.87	32.33	30.71	32.32	10054902
2012-06-07	32.45	32.69	31.87	32.10	4589522
2012-06-08	31.99	32.76	31.91	32.72	2287098
2012-06-11	33.17	33.30	32.52	32.53	2554653
2012-06-12	32.62	32.75	32.23	32.62	2230355
2012-06-13	32.41	33.11	32.41	32.85	3445975
2012-06-14	32.78	32.97	32.59	32.79	3622814
2012-06-15	32.88	33.18	32.71	33.18	1785428
2012-06-18	33.03	33.40	32.83	33.08	1735940
2012-06-19	33.09	33.50	32.98	33.20	2613250
2012-06-20	33.11	33.11	32.58	33.01	1421837
2012-06-21	33.01	33.01	32.44	32.53	1216468
2012-06-22	32.63	32.81	32.41	32.78	1516504
2012-06-25	32.80	32.99	32.24	32.69	1532000
2012-06-26	32.49	32.71	32.30	32.47	990945
2012-06-27	32.62	32.90	32.50	32.56	1119276
2012-06-28	32.41	32.42	31.90	32.32	2239751
2012-06-29	32.90	33.06	32.71	32.96	2009580
2012-07-02	32.90	32.99	32.52	32.55	1243417
2012-07-03	32.57	32.70	32.32	32.39	761917
2012-07-05	32.28	32.93	32.20	32.77	1000741
2012-07-06	32.48	32.48	32.11	32.23	842770
2012-07-09	32.09	32.24	31.97	32.23	790742
2012-07-10	32.32	32.32	31.37	31.54	1643264
2012-07-11	31.60	31.71	30.99	31.21	1905278
2012-07-12	31.18	31.40	30.91	31.25	2742432
2012-07-13	31.35	31.80	31.28	31.77	750345
2012-07-16	31.65	31.71	31.26	31.50	617607
2012-07-17	31.50	31.97	31.31	31.90	1613487
2012-07-18	31.83	32.27	31.72	32.01	1142914
2012-07-19	32.02	32.49	31.68	32.25	1419259
2012-07-20	31.96	32.02	31.51	31.68	1300535
2012-07-23	31.18	31.57	31.00	31.50	1205692
2012-07-24	31.45	31.59	31.03	31.22	1700864
2012-07-25	31.35	31.49	31.11	31.28	777573
2012-07-26	31.64	32.36	31.48	32.30	1329202
2012-07-27	32.40	33.05	32.00	32.76	1110083
2012-07-30	32.61	32.80	32.18	32.40	802264
2012-07-31	32.28	32.31	31.99	32.21	608288
2012-08-01	32.30	32.38	31.98	32.24	809712
2012-08-02	31.77	32.05	31.53	31.99	809741
2012-08-03	32.41	32.86	32.32	32.82	873571
2012-08-06	32.86	33.01	32.64	32.75	545643
2012-08-07	32.90	33.19	32.80	33.18	898461
2012-08-08	32.96	33.34	32.83	33.34	1166870
2012-08-09	33.12	33.51	33.11	33.32	806457
2012-08-10	33.21	33.71	33.08	33.69	615980
2012-08-13	33.58	33.74	33.35	33.59	494556
2012-08-14	33.76	33.81	33.35	33.41	961026
2012-08-15	33.43	33.65	33.35	33.39	2078326
2012-08-16	33.37	33.46	33.20	33.36	1070644
2012-08-17	33.44	33.59	33.33	33.53	844282
2012-08-20	33.44	33.44	33.05	33.21	542513
2012-08-21	33.24	33.27	32.92	33.00	949245
2012-08-22	33.00	33.04	32.75	32.86	746108
2012-08-23	32.94	33.30	32.49	32.52	916906
2012-08-24	32.44	32.72	32.40	32.55	1106974
2012-08-27	32.55	32.65	32.14	32.18	833563
2012-08-28	32.08	32.31	32.06	32.14	1053421
2012-08-29	32.08	33.07	32.06	33.00	2572267
2012-08-30	32.83	33.00	32.50	32.95	1248118
2012-08-31	33.02	33.12	32.50	32.80	1459802
2012-09-04	32.73	32.74	32.27	32.56	934357
2012-09-05	32.51	32.70	32.06	32.48	697556
2012-09-06	32.62	33.04	32.54	33.00	900668
2012-09-07	33.00	33.03	32.85	32.99	841465
2012-09-10	33.14	33.14	32.61	32.89	737354
2012-09-11	32.83	32.94	32.55	32.63	677195
2012-09-12	32.79	33.10	32.73	33.08	1051181
2012-09-13	33.03	33.08	32.75	32.93	1526990
2012-09-14	32.87	33.30	32.84	33.30	1171646
2012-09-17	33.10	33.48	32.75	33.26	1087704
2012-09-18	33.27	33.42	33.07	33.27	892608
2012-09-19	33.30	33.70	33.21	33.65	1029668
2012-09-20	33.39	33.81	33.36	33.80	969616
2012-09-21	33.87	33.89	33.58	33.89	3236884
2012-09-24	33.79	34.18	33.63	34.07	1294926
2012-09-25	34.07	34.18	33.55	33.66	2176979
2012-09-26	33.63	33.82	33.38	33.61	1219935
2012-09-27	33.71	33.86	33.44	33.62	965724
2012-09-28	33.55	34.15	33.30	34.11	1445144
2012-10-01	34.14	34.25	33.53	33.69	879283
2012-10-02	33.79	34.20	33.78	34.09	1089650
2012-10-03	34.25	34.60	34.16	34.45	850596
2012-10-04	34.60	34.97	34.52	34.61	1532802
2012-10-05	34.76	35.09	34.73	34.94	1105915
2012-10-08	34.91	34.97	34.68	34.91	677415
2012-10-09	34.89	34.99	34.61	34.78	813998
2012-10-10	34.74	34.74	34.22	34.35	1234043
2012-10-11	34.51	36.68	34.28	35.96	4739784
2012-10-12	35.74	35.91	35.22	35.24	1916141
2012-10-15	35.29	35.99	34.78	35.95	1841265
2012-10-16	36.16	36.63	35.91	36.48	1479231
2012-10-17	36.50	37.70	36.50	37.69	2310706
2012-10-18	33.65	34.27	33.41	33.78	2079294
2012-10-19	33.81	34.37	33.67	34.08	2134023
2012-10-22	33.93	33.99	33.45	33.69	983277
2012-10-23	33.38	33.58	33.18	33.45	1116950
2012-10-24	33.59	33.62	33.35	33.42	738637
2012-10-25	33.67	33.81	33.40	33.68	681876
2012-10-26	33.64	34.15	33.44	33.99	942278
2012-10-31	34.15	34.91	34.09	34.60	2221610
2012-11-01	34.47	35.32	34.18	35.20	2837096
2012-11-02	35.32	35.48	34.76	34.76	1175838
2012-11-05	34.64	34.87	34.54	34.80	743701
2012-11-06	34.92	35.08	34.58	34.81	1426272
2012-11-07	34.55	34.72	34.12	34.26	1007343
2012-11-08	34.25	34.46	33.95	34.07	921353
2012-11-09	34.01	34.54	33.99	34.20	936796
2012-11-12	34.19	34.44	33.90	33.96	1118158
2012-11-13	33.83	34.20	33.54	33.59	1613583
2012-11-14	33.62	33.81	33.11	33.20	834244
2012-11-15	33.21	33.25	32.56	32.61	1508401
2012-11-16	32.65	33.07	32.55	32.69	1526709
2012-11-19	33.00	33.32	32.44	33.31	3120107
2012-11-20	33.31	33.39	32.94	33.10	567254
2012-11-21	33.08	33.25	32.30	32.59	2182928
2012-11-23	32.75	32.92	32.59	32.60	902144
2012-11-26	32.52	32.65	32.00	32.01	2766074
2012-11-27	32.11	32.27	31.72	31.91	3201706
2012-11-28	31.92	31.92	31.49	31.60	2096283
2012-11-29	31.74	32.00	31.46	31.49	2145365
2012-11-30	31.54	31.69	31.39	31.60	1804766
2012-12-03	31.78	31.98	31.44	31.64	2083105
2012-12-04	31.61	31.70	31.25	31.47	1869333
2012-12-05	31.58	31.62	31.27	31.46	1016860
2012-12-06	31.40	31.45	31.12	31.20	1656086
2012-12-07	31.29	31.60	30.75	31.34	5809405
2012-12-10	31.35	31.41	31.10	31.21	1357012
2012-12-11	31.27	31.30	31.03	31.19	1755091
2012-12-12	31.25	31.45	31.12	31.25	1059035
2012-12-13	31.28	31.28	30.65	30.71	1368065
2012-12-14	30.66	31.01	30.50	30.94	1141066
2012-12-17	31.02	31.08	30.78	30.96	933884
2012-12-18	30.97	31.30	30.79	31.26	1008689
2012-12-19	31.27	31.34	31.04	31.11	1020524
2012-12-20	31.07	31.31	30.81	31.24	778162
2012-12-21	30.55	31.69	30.51	31.43	2807939
2012-12-24	31.30	31.78	31.09	31.15	538501
2012-12-26	31.15	31.30	30.91	31.00	837191
2012-12-27	30.98	31.09	30.63	30.93	1427522
2012-12-28	30.72	31.21	30.63	30.68	1440968
2012-12-31	30.65	31.16	30.55	31.05	1008202
2013-01-02	31.45	32.08	31.45	32.08	1330278
2013-01-03	32.14	32.84	32.12	32.67	1635248
2013-01-04	32.69	33.23	32.69	33.20	1375423
2013-01-07	33.00	33.18	32.87	33.00	799475
2013-01-08	32.92	33.03	32.59	32.60	615262
2013-01-09	32.62	32.71	32.41	32.51	979748
2013-01-10	32.54	33.12	32.28	33.10	1833208
2013-01-11	33.19	33.33	32.80	32.84	1009233
2013-01-14	32.85	33.00	32.61	32.99	710542
2013-01-15	32.84	33.62	32.84	33.62	1214271
2013-01-16	33.48	33.54	33.33	33.43	896678
2013-01-17	33.52	33.97	33.50	33.87	1295313
2013-01-18	33.95	34.22	33.71	34.20	1345181
2013-01-22	34.14	34.34	33.99	34.33	1020119
2013-01-23	34.39	34.49	33.92	34.47	1060332
2013-01-24	34.44	34.65	34.14	34.27	861018
2013-01-25	34.36	34.47	34.11	34.29	1007244
2013-01-28	34.25	34.36	33.89	34.15	669415
2013-01-29	34.07	34.27	33.91	34.25	1064101
2013-01-30	34.28	34.55	34.15	34.42	1347424
2013-01-31	34.29	34.44	34.07	34.21	2223405
2013-02-01	34.32	34.56	34.29	34.51	1227791
2013-02-04	34.29	34.45	33.92	33.96	1143189
2013-02-05	34.20	34.33	34.00	34.25	981584
2013-02-06	34.19	34.50	33.98	34.50	1044069
2013-02-07	34.53	34.74	34.28	34.64	1302719
2013-02-08	34.63	34.70	33.88	34.25	1294887
2013-02-11	34.17	34.30	33.88	34.03	787503
2013-02-12	33.97	34.59	33.94	34.47	894230
2013-02-13	34.58	34.64	34.49	34.51	619679
2013-02-14	34.50	34.72	34.48	34.56	775024
2013-02-15	34.61	34.76	34.41	34.71	1213288
2013-02-19	34.72	34.99	34.54	34.96	1706648
2013-02-20	34.99	35.14	34.63	34.67	1248024
2013-02-21	34.52	34.57	33.99	34.43	2756160
2013-02-22	34.58	34.80	34.45	34.53	1217056
2013-02-25	34.71	34.85	34.06	34.06	1067000
2013-02-26	34.20	34.67	34.11	34.59	1275143
2013-02-27	34.61	35.16	34.50	34.98	1440600
2013-02-28	33.97	34.74	33.36	34.50	2038260
2013-03-01	34.37	34.72	34.25	34.63	1474700
2013-03-04	34.58	34.67	34.23	34.61	1034761
2013-03-05	34.79	35.15	34.60	35.15	1224270
2013-03-06	35.25	35.35	34.70	34.81	1214458
2013-03-07	34.85	35.02	34.62	34.72	641025
2013-03-08	34.89	34.99	34.62	34.88	846297
2013-03-11	34.84	35.82	34.80	35.78	1369956
2013-03-12	35.70	36.47	35.63	36.38	1440811
2013-03-13	36.40	36.44	36.04	36.40	969702
2013-03-14	36.46	36.67	36.36	36.56	761160
2013-03-15	36.40	36.51	35.99	36.38	1667983
2013-03-18	36.08	36.51	35.96	36.41	834663
2013-03-19	36.40	36.50	36.02	36.31	910775
2013-03-20	36.41	36.65	36.17	36.28	745256
2013-03-21	35.82	35.98	35.50	35.67	729837
2013-03-22	35.79	35.96	35.42	35.55	662875
2013-03-25	35.70	35.91	35.50	35.66	820819
2013-03-26	35.80	36.00	35.49	35.69	1560252
2013-03-27	35.45	35.76	35.34	35.65	541545
2013-03-28	35.56	36.32	35.41	36.31	1394081
2013-04-01	36.25	36.28	35.89	36.02	870967
2013-04-02	36.10	36.55	36.10	36.27	1056750
2013-04-03	36.27	36.40	35.70	36.10	918395
2013-04-04	36.16	36.84	36.03	36.44	957082
2013-04-05	36.10	36.17	35.63	36.13	631628
2013-04-08	36.11	36.44	35.93	36.44	426648
2013-04-09	36.45	36.71	36.08	36.51	498639
2013-04-10	36.60	37.27	36.40	37.16	1017264
2013-04-11	37.15	37.83	37.03	37.78	1298537
2013-04-12	37.69	37.76	36.92	37.20	1711599
2013-04-15	37.07	37.20	36.25	36.25	759580
2013-04-16	36.44	36.97	36.41	36.97	840727
2013-04-17	36.77	36.77	35.95	36.44	1035689
2013-04-18	36.54	36.63	36.07	36.50	754657
2013-04-19	36.48	36.75	36.18	36.67	822528
2013-04-22	36.73	37.00	36.35	36.81	638340
2013-04-23	36.98	37.38	36.76	37.36	896753
2013-04-24	37.42	37.58	37.13	37.22	551539
2013-04-25	37.35	37.76	37.25	37.54	732237
2013-04-26	37.50	37.76	37.21	37.45	427407
2013-04-29	37.60	37.60	37.18	37.19	603543
2013-04-30	37.10	37.87	36.90	37.86	1014557
2013-05-01	37.79	37.90	37.14	37.62	1166229
2013-05-02	37.60	38.39	37.56	38.32	890579
2013-05-03	38.60	39.11	38.52	38.65	1492412
2013-05-06	38.67	38.84	38.56	38.67	641238
2013-05-07	38.70	38.92	38.55	38.91	904363
2013-05-08	38.87	39.27	38.79	39.27	659168
2013-05-09	39.18	39.63	39.18	39.46	1231082
2013-05-10	39.53	39.59	39.45	39.54	894284
2013-05-13	39.47	39.71	39.23	39.35	922352
2013-05-14	39.44	39.56	39.13	39.32	894038
2013-05-15	39.29	39.33	39.01	39.10	864162
2013-05-16	38.99	39.14	38.36	38.40	910333
2013-05-17	38.40	38.97	38.37	38.96	799467
2013-05-20	39.00	39.12	38.14	38.22	1050035
2013-05-21	38.24	38.67	38.15	38.54	549321
2013-05-22	38.55	38.81	37.71	37.75	659734
2013-05-23	37.55	37.64	37.00	37.03	1555886
2013-05-24	36.96	36.99	36.60	36.72	917993
2013-05-28	36.72	37.52	36.72	37.10	1439206
2013-05-29	36.99	36.99	36.34	36.34	847766
2013-05-30	36.40	36.68	36.34	36.34	718978
2013-05-31	36.27	36.54	35.82	35.84	1009524
2013-06-03	35.86	35.89	34.57	35.29	2628797
2013-06-04	35.28	35.33	34.40	34.50	2894932
2013-06-05	34.31	34.82	34.09	34.09	1518369
2013-06-06	34.10	34.41	33.89	34.40	1152005
2013-06-07	28.22	29.35	27.72	28.95	16609367
2013-06-10	29.65	29.69	28.38	28.50	5851871
2013-06-11	28.28	29.20	28.23	29.15	3761018
2013-06-12	29.34	29.35	28.84	28.88	2613663
2013-06-13	28.79	29.07	28.56	28.89	2614108
2013-06-14	28.86	29.00	28.68	28.93	1848676
2013-06-17	28.91	29.22	28.70	29.20	3506056
2013-06-18	29.18	29.18	28.75	28.83	2012114
2013-06-19	28.84	29.01	28.57	28.59	1417585
2013-06-20	28.41	28.43	27.46	27.57	2787678
2013-06-21	27.56	27.56	26.70	26.84	3057849
2013-06-24	26.63	26.65	25.91	26.27	2038237
2013-06-25	26.44	26.58	25.95	26.36	1956466
2013-06-26	26.55	26.74	26.40	26.57	1429802
2013-06-27	26.58	26.87	26.40	26.75	1126139
2013-06-28	26.67	26.78	26.47	26.61	1718422
2013-07-01	26.64	27.03	26.59	26.91	1935628
2013-07-02	26.83	27.20	26.75	27.13	1622802
2013-07-03	26.91	27.05	26.71	27.00	720389
2013-07-05	27.06	27.13	26.70	26.85	704772
2013-07-08	26.91	27.09	26.77	27.08	823148
2013-07-09	27.22	27.43	27.07	27.36	1585662
2013-07-10	27.36	27.47	27.23	27.36	1192366
2013-07-11	27.60	28.84	27.57	28.81	2260444
2013-07-12	28.83	28.97	28.15	28.23	1417744
2013-07-15	28.18	28.45	28.07	28.38	1417639
2013-07-16	28.34	28.88	28.33	28.72	1373651
2013-07-17	28.71	28.96	28.67	28.87	1096221
2013-07-18	28.81	29.08	28.75	28.96	908054
2013-07-19	28.95	29.01	28.43	28.76	1289592
2013-07-22	28.77	28.84	28.35	28.50	1199870
2013-07-23	28.58	28.78	28.38	28.42	719744
2013-07-24	28.42	28.53	27.90	28.16	812774
2013-07-25	28.18	28.49	28.16	28.40	635856
2013-07-26	28.30	28.42	27.72	27.85	1245706
2013-07-29	27.85	28.00	27.75	27.91	1394931
2013-07-30	28.05	28.14	27.67	27.78	1081563
2013-07-31	27.78	28.15	27.73	27.80	1305132
2013-08-01	27.46	28.36	27.20	27.91	1658740
2013-08-02	27.82	28.29	27.78	28.25	1294279
2013-08-05	28.16	28.53	28.12	28.50	1124061
2013-08-06	28.50	28.54	28.13	28.27	904414
2013-08-07	28.19	28.25	27.93	28.13	1168727
2013-08-08	27.85	28.11	27.40	27.98	1881944
2013-08-09	27.96	28.37	27.96	28.20	1086234
2013-08-12	28.13	28.18	27.86	27.95	1209432
2013-08-13	27.99	28.09	27.61	27.73	1729391
2013-08-14	27.72	27.79	27.54	27.71	1004440
2013-08-15	27.51	27.59	27.05	27.06	1088024
2013-08-16	27.00	27.10	26.65	26.80	843939
2013-08-19	26.76	26.77	26.35	26.74	1454200
2013-08-20	26.77	27.03	26.64	26.98	740273
2013-08-21	26.89	27.03	26.76	26.90	921763
2013-08-22	26.91	26.96	26.58	26.72	1089590
2013-08-23	26.87	27.13	26.85	27.01	1079919
2013-08-26	26.99	27.20	26.93	26.99	1011022
2013-08-27	26.72	26.75	26.52	26.62	1464197
2013-08-28	26.65	26.80	26.52	26.56	1439628
2013-08-29	26.46	26.68	26.35	26.37	1121938
2013-08-30	26.35	26.38	25.72	25.80	1506464
2013-09-03	25.95	26.14	25.64	25.79	1349342
2013-09-04	25.83	26.32	25.81	26.30	1388081
2013-09-05	26.29	26.35	25.73	25.74	896156
2013-09-06	25.80	25.92	25.53	25.84	993624
2013-09-09	25.89	26.26	25.89	25.91	2075107
2013-09-10	26.10	26.13	25.80	25.85	1454684
2013-09-11	25.87	26.11	25.87	25.89	1328053
2013-09-12	26.06	26.72	26.05	26.58	3680625
2013-09-13	26.68	26.78	26.42	26.59	1135938
2013-09-16	26.85	26.94	26.69	26.88	2161612
2013-09-17	26.89	27.23	26.80	27.22	1609929
2013-09-18	27.27	28.19	27.25	28.17	2601534
2013-09-19	28.27	29.08	28.24	29.02	2668230
2013-09-20	29.04	29.12	28.55	28.68	2525588
2013-09-23	28.31	28.42	27.82	28.41	2231491
2013-09-24	28.43	28.96	28.37	28.93	2898913
2013-09-25	28.87	29.06	28.01	28.03	2227800
2013-09-26	28.05	28.27	27.76	27.89	1493159
2013-09-27	27.81	27.89	27.59	27.72	867774
2013-09-30	27.52	27.53	26.97	27.02	1520640
2013-10-01	27.00	27.19	26.86	26.98	1124816
2013-10-02	26.89	26.89	26.47	26.59	1333857
2013-10-03	26.51	26.54	25.97	26.00	1247115
2013-10-04	26.00	26.22	25.83	26.10	1424473
2013-10-07	25.93	26.33	25.85	26.19	887806
2013-10-08	26.21	26.41	25.86	25.86	2188937
2013-10-09	25.86	25.95	25.51	25.69	877021
2013-10-10	25.94	26.42	25.60	25.86	2243778
2013-10-11	25.36	25.45	25.03	25.30	2450713
2013-10-14	25.52	25.66	25.17	25.48	3666814
2013-10-15	25.48	25.54	25.28	25.39	3347405
2013-10-16	25.49	25.65	25.36	25.55	1846500
2013-10-17	25.44	26.00	25.39	25.98	2149365
2013-10-18	25.99	26.51	25.93	26.50	1741413
2013-10-21	26.55	26.72	26.38	26.55	1414595
2013-10-22	26.63	26.96	26.58	26.83	837022
2013-10-23	26.73	26.81	26.49	26.55	731383
2013-10-24	26.55	26.76	26.47	26.75	659253
2013-10-25	26.82	27.12	26.72	27.12	900652
2013-10-28	27.08	27.22	26.60	26.63	990526
2013-10-29	26.72	26.86	26.46	26.55	697535
2013-10-30	26.53	26.62	26.30	26.39	1107125
2013-10-31	27.60	27.96	25.95	26.54	1475100
2013-11-01	26.51	26.52	25.75	26.11	2753200
2013-11-04	26.16	26.31	25.78	25.97	1394897
2013-11-05	25.93	26.03	25.52	26.03	1765301
2013-11-06	26.07	26.36	25.95	26.30	1443364
2013-11-07	26.29	26.80	26.29	26.50	1782518
2013-11-08	26.50	26.95	26.42	26.92	1366536
2013-11-11	26.86	27.10	26.81	27.00	830268
2013-11-12	26.98	27.08	26.86	27.00	924035
2013-11-13	26.85	26.95	26.31	26.45	1700602
2013-11-14	26.49	29.29	26.41	28.49	5243672
2013-11-15	28.52	30.31	28.45	30.15	7287679
2013-11-18	30.21	30.70	29.75	30.05	2283903
2013-11-19	29.98	30.05	29.05	29.69	2436056
2013-11-20	29.73	29.82	28.64	28.71	1653261
2013-11-21	28.72	28.94	28.45	28.57	2417717
2013-11-22	28.55	28.59	28.21	28.40	1064242
2013-11-25	28.45	28.59	28.16	28.33	1103383
2013-11-26	28.38	28.40	27.96	28.08	1286099
2013-11-27	28.17	28.35	27.81	28.18	1754076
2013-11-29	28.21	28.34	28.03	28.12	432666
2013-12-02	28.12	28.23	27.82	28.02	1159347
2013-12-03	27.87	28.13	27.61	27.83	864786
2013-12-04	27.78	28.50	27.55	28.41	2304575
2013-12-05	28.42	28.84	28.14	28.24	1457264
2013-12-06	28.39	28.84	28.37	28.65	1054768
2013-12-09	28.64	28.93	28.55	28.67	939944
2013-12-10	28.87	29.02	28.53	28.54	756739
2013-12-11	28.54	29.44	28.47	29.17	2520149
2013-12-12	29.05	29.22	28.70	29.05	1897778
2013-12-13	29.12	29.62	29.08	29.49	1230931
2013-12-16	29.51	29.79	29.25	29.52	1581559
2013-12-17	29.29	29.48	28.73	28.87	1548531
2013-12-18	28.84	29.55	28.65	29.35	1842496
2013-12-19	29.35	29.61	29.07	29.23	1179359
2013-12-20	29.32	29.83	29.24	29.81	2260256
2013-12-23	29.88	30.39	29.79	30.10	1598349
2013-12-24	29.77	30.59	29.58	30.55	1011850
2013-12-26	30.60	30.80	30.26	30.59	1024904
2013-12-27	30.72	30.72	30.32	30.55	491368
2013-12-30	30.45	30.73	30.40	30.49	796598
2013-12-31	30.60	30.71	30.13	30.35	775085
2014-01-02	30.26	30.48	29.22	29.49	1886423
2014-01-03	29.59	29.76	29.26	29.43	1073642
2014-01-06	29.54	29.88	29.06	29.28	1202144
2014-01-07	29.34	29.45	28.27	28.77	3511697
2014-01-08	28.89	29.19	27.82	28.21	4142551
2014-01-09	28.22	28.30	27.49	28.00	2333352
2014-01-10	28.01	28.04	27.56	27.86	2413404
2014-01-13	27.78	27.89	27.03	27.69	4228211
2014-01-14	27.79	27.89	27.48	27.49	2239431
2014-01-15	27.46	27.76	27.31	27.49	7404158
2014-01-16	27.49	27.67	26.96	27.44	3517764
2014-01-17	27.53	27.93	27.44	27.51	2700922
2014-01-21	27.56	27.65	26.56	27.49	2571661
2014-01-22	27.61	28.08	27.60	27.87	1663346
2014-01-23	27.73	27.90	27.39	27.88	1742948
2014-01-24	27.64	27.77	27.19	27.41	3826149
2014-01-27	27.40	27.82	27.15	27.20	2440373
2014-01-28	27.16	27.54	27.11	27.24	1783345
2014-01-29	27.07	27.31	26.72	26.74	1665752
2014-01-30	26.89	27.03	26.64	26.73	1064691
2014-01-31	26.44	26.67	26.31	26.41	2541658
2014-02-03	26.48	26.57	25.75	25.90	3231508
2014-02-04	26.09	26.52	26.00	26.39	1965918
2014-02-05	26.20	26.52	26.17	26.45	1619097
2014-02-06	26.48	27.18	26.46	27.01	2013234
2014-02-07	27.20	27.47	26.64	26.74	2605077
2014-02-10	26.86	27.41	26.77	26.98	3019198
2014-02-11	26.98	27.34	26.97	27.12	1479848
2014-02-12	27.17	27.27	26.94	27.18	1179454
2014-02-13	27.06	27.63	27.00	27.61	954285
2014-02-14	27.58	28.09	27.49	28.01	997114
2014-02-18	28.02	28.35	27.87	28.26	1240257
2014-02-19	28.13	28.58	28.13	28.31	1087324
2014-02-20	28.31	28.41	28.10	28.30	1164891
2014-02-21	28.35	28.73	28.16	28.61	1457653
2014-02-24	28.65	29.19	28.53	28.62	1516906
2014-02-25	28.59	28.90	28.49	28.80	1274169
2014-02-26	28.92	29.00	28.43	28.53	982142
2014-02-27	28.51	28.92	28.29	28.41	2092010
2014-02-28	28.85	29.09	27.12	27.20	3258571
2014-03-03	26.90	27.57	26.62	27.45	2153612
2014-03-04	27.60	27.95	27.49	27.67	1436377
2014-03-05	27.72	27.91	27.52	27.63	895389
2014-03-06	27.66	27.67	27.33	27.52	1026932
2014-03-07	27.57	28.12	27.53	27.81	2247851
2014-03-10	27.77	28.18	27.77	28.12	1542275
2014-03-11	28.14	28.32	27.52	27.61	1975524
2014-03-12	27.48	27.82	27.31	27.82	1063352
2014-03-13	27.87	28.03	27.47	27.58	1332742
2014-03-14	27.57	27.96	27.37	27.42	884386
2014-03-17	27.58	27.80	27.51	27.78	1011779
2014-03-18	27.78	28.41	27.73	28.37	1234319
2014-03-19	28.38	28.56	28.04	28.25	1218869
2014-03-20	28.22	28.26	27.76	27.86	977263
2014-03-21	27.61	28.08	27.50	27.61	2088012
2014-03-24	27.71	27.78	27.30	27.65	1154975
2014-03-25	27.61	27.72	27.23	27.24	1295697
2014-03-26	27.50	27.57	27.19	27.19	1004102
2014-03-27	27.18	27.20	26.89	26.92	937461
2014-03-28	26.99	27.39	26.98	27.09	917716
2014-03-31	27.07	27.58	27.03	27.57	1729635
2014-04-01	27.67	27.88	27.62	27.84	1752016
2014-04-02	27.86	28.17	27.78	28.11	2106341
2014-04-03	27.94	28.17	27.19	27.41	2267203
2014-04-04	27.63	27.95	27.45	27.59	1842923
2014-04-07	27.59	27.80	27.48	27.49	1550971
2014-04-08	27.55	27.56	27.26	27.45	1967560
2014-04-09	27.48	28.02	27.41	28.01	1215557
2014-04-10	28.05	28.45	27.32	27.32	1926610
2014-04-11	27.15	27.24	26.22	26.28	2030026
2014-04-14	26.40	26.53	26.17	26.34	1455806
2014-04-15	26.28	26.41	25.95	26.27	1142987
2014-04-16	26.41	27.69	26.23	27.27	4074675
2014-04-17	27.29	27.37	26.78	27.10	2258171
2014-04-21	27.04	27.50	27.04	27.28	863238
2014-04-22	27.34	27.55	27.27	27.51	751481
2014-04-23	27.57	28.78	27.56	27.93	1846109
2014-04-24	28.07	28.12	27.92	28.09	1451015
2014-04-25	28.10	28.12	27.58	27.61	718530
2014-04-28	27.75	27.94	27.54	27.84	709525
2014-04-29	27.96	28.10	27.87	28.06	763566
2014-04-30	28.05	28.44	27.91	28.44	1320176
2014-05-01	28.43	28.72	28.15	28.29	1848107
2014-05-02	28.14	28.25	27.79	28.11	1188438
2014-05-05	27.97	28.06	27.55	27.80	1133199
2014-05-06	27.73	27.83	27.41	27.43	1176495
2014-05-07	27.43	27.49	27.02	27.13	1021555
2014-05-08	27.11	27.31	26.83	26.94	913760
2014-05-09	26.89	27.00	26.70	26.98	611393
2014-05-12	27.11	27.71	27.11	27.45	1240521
2014-05-13	27.49	27.74	27.30	27.73	1436664
2014-05-14	28.57	30.16	28.53	29.72	6911512
2014-05-15	29.59	29.82	29.34	29.60	4193530
2014-05-16	29.52	30.10	29.48	30.01	3321219
2014-05-19	30.00	30.32	29.88	30.14	1127840
2014-05-20	30.17	30.19	29.60	29.84	1723943
2014-05-21	29.88	30.00	29.48	29.80	1420599
2014-05-22	29.63	29.87	29.43	29.82	1173143
2014-05-23	29.80	30.11	29.76	30.07	1118249
2014-05-27	30.16	30.56	30.13	30.55	1534348
2014-05-28	30.50	31.07	30.50	30.84	2239108
2014-05-29	30.76	31.09	30.65	31.06	1217094
2014-05-30	30.99	31.15	30.89	31.14	1499815
2014-06-02	31.14	31.26	30.87	31.15	1403918
2014-06-03	31.12	31.12	30.83	30.91	1229517
2014-06-04	30.88	30.93	30.72	30.78	1335311
2014-06-05	30.90	31.32	30.72	31.21	1336807
2014-06-06	31.23	31.62	31.22	31.60	1193485
2014-06-09	31.57	32.07	31.54	31.76	1491858
2014-06-10	31.77	31.84	31.51	31.60	898721
2014-06-11	31.46	31.61	31.24	31.30	1101771
2014-06-12	31.32	31.37	30.86	30.96	1364261
2014-06-13	30.98	31.20	30.89	31.00	1493607
2014-06-16	31.01	31.11	30.51	30.94	1533076
2014-06-17	31.00	31.23	30.79	30.80	1137540
2014-06-18	30.88	31.14	30.25	30.91	1219694
2014-06-19	30.86	31.00	30.39	30.50	857050
2014-06-20	30.60	30.81	30.19	30.24	2043724
2014-06-23	29.95	30.33	29.62	30.26	1651728
2014-06-24	30.23	30.68	29.87	29.87	1718999
2014-06-25	29.80	30.11	29.63	29.77	3261966
2014-06-26	35.67	36.00	35.10	35.74	15309615
2014-06-27	35.53	35.67	34.53	34.81	5991477
2014-06-30	35.15	35.56	34.71	35.45	4121476
2014-07-01	35.41	35.50	35.13	35.36	1591489
2014-07-02	35.39	35.54	35.32	35.50	1670723
2014-07-03	35.50	35.58	35.30	35.40	1408765
2014-07-07	35.28	35.44	34.95	35.30	1731424
2014-07-08	35.28	35.34	35.06	35.19	1371443
2014-07-09	35.25	35.51	35.07	35.42	965794
2014-07-10	35.05	35.32	34.83	35.28	1300267
2014-07-11	35.22	35.47	35.06	35.34	1375748
2014-07-14	35.34	35.51	35.17	35.36	1119341
2014-07-15	35.44	35.51	34.69	35.05	1861517
2014-07-16	35.22	35.40	34.96	35.15	1520282
2014-07-17	35.11	35.20	34.70	34.85	1177180
2014-07-18	34.62	34.97	34.51	34.77	2369665
2014-07-21	34.77	34.84	34.25	34.37	2850687
2014-07-22	34.67	35.01	34.62	34.63	1018629
2014-07-23	34.74	34.79	34.38	34.40	846084
2014-07-24	34.41	34.59	34.28	34.40	1370626
2014-07-25	34.37	34.42	34.00	34.05	924817
2014-07-28	34.00	34.18	33.71	34.09	1131781
2014-07-29	34.14	34.32	34.04	34.17	1001863
2014-07-30	34.21	34.39	33.92	34.04	1708820
2014-07-31	33.88	34.24	33.49	33.51	3008308
2014-08-01	33.56	34.34	33.45	34.07	2112805
2014-08-04	34.08	34.09	33.57	33.58	2160639
2014-08-05	33.56	33.62	33.12	33.42	2054100
2014-08-06	33.25	33.28	32.60	33.09	1808967
2014-08-07	33.19	33.50	33.10	33.21	1003859
2014-08-08	32.74	33.92	32.72	33.90	1308787
2014-08-11	34.00	34.51	33.94	34.29	1022126
2014-08-12	34.20	34.54	34.11	34.49	2003208
2014-08-13	34.64	34.72	34.32	34.48	966504
2014-08-14	34.53	34.88	34.43	34.75	965835
2014-08-15	35.02	35.22	34.65	34.78	1561621
2014-08-18	35.00	35.54	34.96	35.43	1100513
2014-08-19	35.45	35.72	35.32	35.57	976956
2014-08-20	35.58	35.93	35.50	35.83	849944
2014-08-21	35.86	36.20	35.75	36.16	1010389
2014-08-22	36.12	36.14	35.47	35.65	1025396
2014-08-25	35.89	35.94	35.57	35.74	505581
2014-08-26	35.76	35.92	35.50	35.58	735496
2014-08-27	35.74	35.83	35.30	35.39	606842
2014-08-28	35.21	35.52	35.14	35.44	432184
2014-08-29	35.49	36.33	35.49	35.98	940339
2014-09-02	36.03	36.35	35.87	36.09	1082861
2014-09-03	36.06	36.24	35.90	36.06	602087
2014-09-04	36.03	36.49	35.71	35.99	1610636
2014-09-05	36.02	36.22	35.73	36.22	845341
2014-09-08	36.22	37.10	35.95	36.20	1177119
2014-09-09	36.07	36.11	35.57	35.62	774666
2014-09-10	35.81	36.01	35.72	35.79	1149666
2014-09-11	35.77	35.82	35.50	35.60	745211
2014-09-12	35.53	35.57	35.09	35.21	953678
2014-09-15	35.52	35.84	35.29	35.61	1546509
2014-09-16	35.75	35.81	35.25	35.56	1230330
2014-09-17	35.65	36.17	35.60	35.72	2805668
2014-09-18	35.68	35.92	35.68	35.74	955089
2014-09-19	35.94	35.95	35.64	35.65	1989866
2014-09-22	35.48	35.58	35.08	35.32	1853578
2014-09-23	34.81	35.32	34.68	35.19	3256906
2014-09-24	35.20	35.35	34.90	35.28	2625717
2014-09-25	35.25	36.15	35.23	35.24	3754499
2014-09-26	32.00	32.00	31.17	31.90	2876298
2014-09-29	31.65	34.31	31.63	33.90	9291798
2014-09-30	32.60	33.19	32.29	32.65	7719803
2014-10-01	32.56	32.73	31.90	32.18	2945190
2014-10-02	32.07	32.77	32.05	32.65	2316374
2014-10-03	32.94	33.18	32.72	33.10	2125485
2014-10-06	33.17	33.28	32.71	32.97	1718226
2014-10-07	32.85	32.95	32.46	32.46	1499986
2014-10-08	32.45	33.31	32.36	33.30	1913821
2014-10-09	33.29	33.36	32.31	32.36	1868983
2014-10-10	32.36	32.69	31.84	31.88	1881134
2014-10-13	31.90	32.13	31.45	31.48	1690855
2014-10-14	31.75	32.61	31.48	32.15	2178868
2014-10-15	32.01	32.23	31.11	32.03	1899718
2014-10-16	31.53	32.53	31.51	32.13	1944550
2014-10-17	32.43	32.50	32.05	32.37	2672010
2014-10-20	32.24	33.15	32.23	33.14	1684631
2014-10-21	33.41	34.21	33.32	34.18	1788062
2014-10-22	34.26	34.86	34.24	34.39	1932230
2014-10-23	34.68	34.92	34.27	34.78	1786233
2014-10-24	34.79	35.63	34.54	35.60	1819520
2014-10-27	35.45	35.45	34.84	35.15	1223710
2014-10-28	35.32	36.00	35.13	35.85	1996637
2014-10-29	35.87	35.91	35.34	35.64	1862596
2014-10-30	35.47	35.51	34.86	35.38	1749635
2014-10-31	35.92	36.33	35.81	36.07	3876486
2014-11-03	36.05	36.93	35.88	36.65	3353524
2014-11-04	36.74	36.90	36.19	36.31	2437999
2014-11-05	36.60	36.84	36.05	36.11	2366369
2014-11-06	36.20	36.51	36.20	36.47	1767882
2014-11-07	36.70	38.06	36.70	38.05	4389204
2014-11-10	37.93	38.00	37.35	37.64	2362251
2014-11-11	37.53	37.83	37.43	37.83	1805788
2014-11-12	37.72	38.17	37.66	38.05	1291003
2014-11-13	38.08	38.29	38.03	38.10	365769
2014-11-14	38.35	38.50	37.64	37.69	2065778
2014-11-17	37.97	38.11	37.81	37.86	2069538
2014-11-18	37.88	37.97	37.54	37.74	2116837
2014-11-19	37.74	37.82	37.30	37.69	2894421
2014-11-20	37.63	37.69	37.16	37.67	1830937
2014-11-21	38.05	38.23	37.59	37.66	1424063
2014-11-24	37.90	38.03	37.57	37.94	1839574
2014-11-25	37.80	37.95	37.20	37.20	17681850
2014-11-26	36.95	37.70	36.95	37.58	3228721
2014-11-28	37.80	38.09	37.67	38.01	1127376
2014-12-01	37.88	39.34	37.77	38.83	3493143
2014-12-02	38.81	39.14	38.54	38.92	2627129
2014-12-03	38.35	38.58	37.35	37.50	4226554
2014-12-04	37.45	37.56	37.19	37.38	1554964
2014-12-05	37.29	37.64	37.20	37.33	1059356
2014-12-08	37.27	37.62	36.94	37.31	1146053
2014-12-09	36.97	37.31	36.66	37.20	1105230
2014-12-10	37.11	37.43	36.79	36.97	2133608
2014-12-11	37.23	37.52	36.99	37.15	1328331
2014-12-12	36.96	37.07	36.43	36.44	1249637
2014-12-15	36.44	37.62	36.44	36.95	3864172
2014-12-16	36.78	37.57	36.62	37.17	1764003
2014-12-17	37.38	38.78	37.18	38.60	2600142
2014-12-18	39.01	40.28	38.94	40.27	2294403
2014-12-19	40.35	40.41	39.33	39.75	3967070
2014-12-22	38.42	39.36	37.15	39.26	1947375
2014-12-23	39.38	39.72	39.33	39.43	858888
2014-12-24	39.66	39.88	39.40	39.64	877583
2014-12-26	39.82	40.02	39.56	39.82	483163
2014-12-29	39.76	39.99	39.63	39.85	727386
2014-12-30	39.79	40.08	39.34	39.59	1679773
2014-12-31	39.72	39.72	38.63	38.66	828067
2015-01-02	38.95	39.11	38.59	38.96	898814
2015-01-05	38.81	39.27	38.74	39.15	907135
2015-01-06	39.33	39.90	39.03	39.51	1389265
2015-01-07	39.79	39.96	39.42	39.57	1701981
2015-01-08	39.94	40.30	39.71	40.30	2114228
2015-01-09	40.30	40.33	39.44	39.48	1280608
2015-01-12	39.59	39.74	38.96	39.32	1479175
2015-01-13	39.49	39.90	39.33	39.69	1760196
2015-01-14	39.68	40.06	39.29	40.00	1284280
2015-01-15	40.08	40.80	40.08	40.36	1614523
2015-01-16	40.42	40.60	39.72	40.33	1627535
2015-01-20	40.57	40.99	40.20	40.75	1689617
2015-01-21	40.62	40.93	39.86	39.90	1490514
2015-01-22	40.24	40.41	39.77	40.34	3099586
2015-01-23	40.36	41.12	40.25	40.75	1240321
2015-01-26	40.65	41.03	40.54	40.86	711597
2015-01-27	40.58	40.81	40.25	40.36	994667
2015-01-28	40.71	40.88	40.14	40.17	1023605
2015-01-29	40.08	40.68	40.07	40.67	906848
2015-01-30	40.50	40.55	39.63	39.84	1352913
2015-02-02	39.85	39.89	38.70	39.67	1132395
2015-02-03	39.71	40.21	39.41	40.20	793765
2015-02-04	40.20	40.84	40.04	40.55	960124
2015-02-05	40.61	41.12	40.50	41.09	1111744
2015-02-06	41.11	41.53	40.79	40.91	1168716
2015-02-09	40.70	40.83	39.48	39.53	1065399
2015-02-10	39.64	39.83	39.34	39.75	1132057
2015-02-11	39.78	39.92	39.31	39.86	697231
2015-02-12	40.04	40.52	39.81	40.47	835885
2015-02-13	40.40	40.40	39.02	39.37	1299146
2015-02-17	39.20	39.45	39.02	39.08	1354472
2015-02-18	39.05	39.64	38.75	39.53	1671839
2015-02-19	39.51	39.51	38.80	38.83	1163143
2015-02-20	38.37	38.37	36.10	36.71	3471505
2015-02-23	36.71	36.81	35.98	36.29	1648466
2015-02-24	36.22	36.63	35.84	36.58	1579344
2015-02-25	36.46	36.69	36.09	36.48	1584398
2015-02-26	36.42	36.88	36.25	36.85	1955891
2015-02-27	36.80	36.85	36.34	36.75	2199024
2015-03-02	36.67	37.55	36.63	37.49	1934521
2015-03-03	37.40	37.50	37.04	37.39	1864223
2015-03-04	36.77	37.13	36.41	36.49	2038739
2015-03-05	36.51	36.68	36.44	36.59	1082300
2015-03-06	36.31	36.60	36.08	36.28	1678081
2015-03-09	36.34	36.59	36.25	36.56	1148414
2015-03-10	36.31	36.39	35.60	36.25	2319579
2015-03-11	36.30	36.30	35.80	35.97	1653631
2015-03-12	36.01	36.77	35.98	36.70	1045092
2015-03-13	36.70	37.08	36.27	36.87	1701981
2015-03-16	37.06	37.70	37.06	37.60	1302046
2015-03-17	37.54	38.12	37.40	37.74	2230460
2015-03-18	37.71	38.74	37.62	38.57	1762350
2015-03-19	38.56	38.76	38.20	38.27	2046058
2015-03-20	38.49	38.91	38.41	38.65	3722738
2015-03-23	38.64	38.72	38.15	38.33	1316080
2015-03-24	38.30	38.30	37.62	37.82	1094499
2015-03-25	37.89	37.89	36.41	36.43	1066793
2015-03-26	36.35	36.60	36.11	36.37	1717460
2015-03-27	36.37	36.76	36.34	36.64	617217
2015-03-30	36.79	36.94	36.55	36.75	756371
2015-03-31	36.80	36.84	36.41	36.48	1008665
2015-04-01	36.50	36.59	35.93	36.29	1509292
2015-04-02	36.30	37.25	36.27	37.15	1153626
2015-04-06	37.10	37.82	37.03	37.75	1265163
2015-04-07	37.78	37.85	36.78	36.79	1211344
2015-04-08	36.89	37.63	36.77	37.57	1582540
2015-04-09	37.49	37.64	37.09	37.37	952981
2015-04-10	37.49	37.91	36.98	37.17	870581
2015-04-13	37.21	37.47	36.89	36.93	771475
2015-04-14	36.90	37.16	36.61	36.88	1004967
2015-04-15	37.08	37.14	36.37	36.41	1223347
2015-04-16	36.36	36.91	36.16	36.88	1022887
2015-04-17	36.58	37.01	36.35	36.88	2022743
2015-04-20	37.12	37.24	36.77	36.79	939395
2015-04-21	36.88	36.97	36.46	36.49	927241
2015-04-22	36.50	36.59	36.19	36.39	905649
2015-04-23	36.38	36.98	36.32	36.50	1704302
2015-04-24	36.50	36.72	36.47	36.52	952489
2015-04-27	36.71	36.81	36.17	36.24	1352181
2015-04-28	38.00	38.49	36.81	37.28	6468103
2015-04-29	37.11	37.11	35.18	35.40	3191576
2015-04-30	35.26	35.60	34.29	34.49	3411022
2015-05-01	34.50	34.91	34.30	34.60	1724369
2015-05-04	34.63	35.02	34.53	34.85	1457887
2015-05-05	34.78	34.86	34.14	34.21	1576866
2015-05-06	34.21	34.45	33.88	34.25	1013469
2015-05-07	34.34	35.11	34.15	34.93	1469348
2015-05-08	35.31	35.85	35.22	35.44	1320490
2015-05-11	35.30	35.77	35.30	35.67	1882468
2015-05-12	35.38	36.03	35.10	35.88	2415406
2015-05-13	35.99	36.48	35.96	36.14	2130280
2015-05-14	36.45	36.60	36.22	36.58	2246566
2015-05-15	36.72	37.00	36.70	36.99	1149197
2015-05-18	36.87	37.29	36.83	37.22	1835809
2015-05-19	37.17	37.65	37.11	37.60	1703580
2015-05-20	37.73	37.73	37.22	37.23	1338983
2015-05-21	37.25	37.29	36.52	36.73	1021255
2015-05-22	36.64	36.81	36.50	36.64	776558
2015-05-26	36.65	36.73	36.31	36.50	1343307
2015-05-27	36.52	37.00	36.45	36.91	1302716
2015-05-28	36.82	37.00	36.46	36.75	1219950
2015-05-29	36.80	36.89	36.26	36.47	4082063
2015-06-01	36.49	37.02	36.46	36.83	1058604
2015-06-02	35.70	35.98	34.54	34.68	4356178
2015-06-03	34.56	34.56	33.96	34.28	2236066
2015-06-04	34.06	34.31	32.77	32.89	2790513
2015-06-05	32.96	32.96	32.32	32.65	2404233
2015-06-08	32.19	32.64	32.01	32.30	2077225
2015-06-09	32.36	32.36	31.76	31.95	2406748
2015-06-10	31.74	31.97	31.38	31.85	1806866
2015-06-11	32.01	32.06	31.64	31.86	1389786
2015-06-12	31.77	32.25	31.65	32.02	2633489
2015-06-15	31.83	31.95	31.44	31.88	2070814
2015-06-16	31.90	31.96	31.56	31.70	1436751
2015-06-17	31.79	32.16	31.62	32.03	1323932
2015-06-18	32.11	32.89	32.03	32.71	2580618
2015-06-19	32.69	32.73	32.38	32.50	1759704
2015-06-22	32.61	32.91	32.48	32.78	2533981
2015-06-23	32.88	32.88	32.50	32.57	1735696
2015-06-24	32.58	32.59	31.60	31.65	1781024
2015-06-25	31.69	31.82	31.45	31.45	1109638
2015-06-26	31.52	32.21	31.47	31.86	3569286
2015-06-29	31.68	32.12	31.00	31.09	2319539
2015-06-30	31.40	31.63	30.95	31.00	2101090
2015-07-01	30.95	31.60	30.89	31.48	2319338
2015-07-02	31.67	32.25	31.13	31.55	1798421
2015-07-06	31.32	31.76	31.17	31.23	1752890
2015-07-07	31.35	31.65	30.71	30.96	2210698
2015-07-08	30.62	30.94	30.43	30.54	1227875
2015-07-09	30.89	31.19	30.65	30.67	995375
2015-07-10	30.97	31.18	30.87	30.92	778315
2015-07-13	31.08	31.38	30.93	31.15	712250
2015-07-14	31.25	31.63	31.06	31.51	1505325
2015-07-15	31.41	31.62	31.28	31.41	2356347
2015-07-16	31.62	31.80	31.45	31.77	910099
2015-07-17	31.75	31.84	31.53	31.73	965880
2015-07-20	31.74	31.79	31.36	31.40	885754
2015-07-21	31.43	31.71	31.30	31.36	1538296
2015-07-22	31.33	31.70	31.23	31.58	1038178
2015-07-23	31.51	31.58	31.12	31.20	1229210
2015-07-24	31.15	31.23	31.00	31.12	1387426
2015-07-27	31.08	31.23	30.64	30.76	1801577
2015-07-28	30.86	30.97	30.67	30.90	975052
2015-07-29	31.00	31.01	30.29	30.66	2259620
2015-07-30	29.21	29.95	28.34	29.91	2305812
2015-07-31	30.09	30.43	29.90	30.05	1266355
2015-08-03	30.09	30.43	30.03	30.23	1052901
2015-08-04	30.16	30.43	29.90	29.97	889766
2015-08-05	30.00	30.22	29.72	29.81	858013
2015-08-06	29.87	29.87	28.99	29.27	1285465
2015-08-07	29.23	29.35	28.95	29.27	803543
2015-08-10	29.51	29.54	28.92	29.07	1221551
2015-08-11	28.93	29.10	28.72	28.91	1896419
2015-08-12	28.76	29.84	28.68	29.75	3226494
2015-08-13	29.71	29.94	29.48	29.52	1134026
2015-08-14	29.53	30.29	29.28	30.19	1268938
2015-08-17	30.11	30.30	29.88	30.29	881005
2015-08-18	30.27	30.41	30.09	30.22	1397833
2015-08-19	30.06	30.18	29.60	30.15	1324040
2015-08-20	29.85	30.62	29.71	30.24	2062869
2015-08-21	30.15	30.24	29.18	29.24	1610748
2015-08-24	28.88	29.06	27.37	27.62	1996403
2015-08-25	28.52	29.83	26.49	26.52	1962900
2015-08-26	27.39	28.47	26.79	27.41	3145972
2015-08-27	27.75	28.35	27.61	28.21	1742001
2015-08-28	28.18	28.56	27.95	28.54	1803771
2015-08-31	28.42	28.63	28.15	28.34	2662495
2015-09-01	27.72	28.11	27.39	27.63	2095922
2015-09-02	27.88	28.13	27.59	28.12	1145020
2015-09-03	28.17	28.70	28.12	28.44	1611821
2015-09-04	27.94	28.22	27.71	28.21	2420445
2015-09-08	28.78	28.88	28.27	28.46	1676020
2015-09-09	28.20	28.37	27.73	28.01	1766164
2015-09-10	28.05	28.27	27.82	28.04	1483201
2015-09-11	27.93	28.40	27.86	28.38	854993
2015-09-14	28.47	28.62	28.05	28.54	1045685
2015-09-15	28.56	28.96	28.53	28.89	970543
2015-09-16	28.83	29.29	28.78	29.19	720645
2015-09-17	29.21	30.01	29.15	29.48	929441
2015-09-18	29.03	30.04	29.03	30.00	4035685
2015-09-21	30.11	30.31	29.71	29.87	2762726
2015-09-22	29.42	29.67	29.33	29.49	1292093
2015-09-23	29.59	29.85	29.42	29.81	978950
2015-09-24	29.71	30.45	29.66	30.31	1902303
2015-09-25	30.46	30.82	30.21	30.55	1416248
2015-09-28	30.26	30.47	29.93	30.17	1424559
2015-09-29	30.20	30.40	29.94	30.36	1515303
2015-09-30	30.69	31.07	30.49	31.02	1286056
2015-10-01	31.07	31.17	30.72	31.16	1571538
2015-10-02	30.82	31.16	30.65	31.16	1893542
2015-10-05	31.33	31.71	31.24	31.71	1411223
2015-10-06	31.71	31.92	31.50	31.75	1007756
2015-10-07	31.82	32.13	31.54	31.83	1689747
2015-10-08	31.76	32.35	31.55	32.30	1360996
2015-10-09	32.07	32.26	31.00	31.28	2598375
2015-10-12	31.31	31.79	31.22	31.78	1440855
2015-10-13	31.75	31.94	31.61	31.68	1164507
2015-10-14	31.71	31.95	31.25	31.39	1628128
2015-10-15	31.46	31.56	30.94	31.25	1561907
2015-10-16	31.32	31.72	31.31	31.60	2109578
2015-10-19	31.55	31.73	31.42	31.68	1413673
2015-10-20	31.71	31.96	31.30	31.41	2256930
2015-10-21	31.50	31.59	31.20	31.34	1811888
2015-10-22	31.49	31.69	31.14	31.28	4311330
2015-10-23	31.34	31.57	30.76	31.06	3639894
2015-10-26	31.10	31.33	30.89	31.16	4203995
2015-10-27	31.09	31.12	30.24	30.25	1891847
2015-10-28	30.35	30.87	30.05	30.62	1989425
2015-10-29	30.43	30.81	30.03	30.30	2759863
2015-10-30	30.40	30.95	29.90	30.64	1935544
2015-11-02	30.66	31.97	30.50	31.81	1786538
2015-11-03	31.69	32.24	31.54	32.08	1365643
2015-11-04	32.10	32.18	31.35	31.41	1171238
2015-11-05	31.41	31.58	31.08	31.44	1079881
2015-11-06	31.24	31.46	30.16	30.29	1994874
2015-11-09	30.22	30.35	29.52	29.96	1463724
2015-11-10	29.90	30.06	29.33	29.59	938689
2015-11-11	29.70	29.80	29.37	29.50	800305
2015-11-12	29.43	29.49	28.99	29.12	1292586
2015-11-13	29.13	29.33	28.58	28.61	881500
2015-11-16	28.58	28.86	28.43	28.80	889949
2015-11-17	28.76	28.91	28.25	28.45	2379976
2015-11-18	28.64	28.92	28.50	28.89	1135815
2015-11-19	28.99	29.17	28.78	28.86	1191625
2015-11-20	28.92	29.20	28.69	28.93	1522978
2015-11-23	28.87	29.19	28.79	28.94	771290
2015-11-24	28.81	28.95	28.43	28.70	978139
2015-11-25	28.85	28.94	28.35	28.41	1238572
2015-11-27	27.93	28.35	27.88	28.06	961122
2015-11-30	28.13	28.26	27.73	27.78	2203630
2015-12-01	27.97	28.16	27.79	28.04	1499812
2015-12-02	28.00	28.15	27.46	27.49	1370559
2015-12-03	27.50	28.25	27.24	27.37	1607997
2015-12-04	27.43	27.93	27.33	27.60	2264392
2015-12-07	27.54	27.67	27.13	27.30	1029505
2015-12-08	27.28	27.29	26.87	26.98	1017770
2015-12-09	26.87	27.38	26.78	27.07	1068993
2015-12-10	27.05	27.50	26.64	26.84	1293805
2015-12-11	26.58	26.84	26.48	26.75	1365519
2015-12-14	26.73	26.90	25.99	26.13	1239561
2015-12-15	26.34	26.83	26.23	26.72	1311856
2015-12-16	26.82	27.56	26.78	27.50	1913143
2015-12-17	27.49	27.67	27.10	27.16	1197500
2015-12-18	27.09	27.14	26.77	26.77	2537821
2015-12-21	26.97	27.25	26.64	26.96	797912
2015-12-22	27.03	27.33	26.90	27.10	1389530
2015-12-23	27.22	27.68	27.05	27.54	1442443
2015-12-24	27.57	27.71	27.27	27.34	623440
2015-12-28	27.29	27.49	27.16	27.41	659677
2015-12-29	27.54	28.34	27.54	28.26	1621463
2015-12-30	27.92	28.07	27.52	27.58	829810
2015-12-31	27.53	27.57	26.99	27.01	744355
2016-01-04	26.80	26.88	26.31	26.84	1082440
2016-01-05	26.91	27.37	26.75	27.33	783041
2016-01-06	27.08	27.26	26.93	27.12	800595
2016-01-07	26.73	26.81	26.11	26.22	824330
2016-01-08	26.38	26.62	25.51	25.62	1659400
2016-01-11	25.71	26.04	25.44	25.91	1159953
2016-01-12	26.07	26.14	25.17	25.37	1076032
2016-01-13	25.41	25.78	25.04	25.06	937959
2016-01-14	25.09	25.39	24.71	25.11	1260361
2016-01-15	24.70	24.99	24.32	24.84	1142280
2016-01-19	25.11	25.15	24.54	24.83	1003022
2016-01-20	24.57	24.84	23.64	24.56	1475283
2016-01-21	24.67	25.34	24.39	24.87	1183369
2016-01-22	25.17	25.70	25.15	25.51	1123378
2016-01-25	25.48	25.49	25.16	25.27	1373226
2016-01-26	25.46	25.82	25.35	25.81	1949823
2016-01-27	25.71	26.21	25.60	25.83	1192066
2016-01-28	26.13	26.38	25.87	26.10	903155
2016-01-29	26.40	27.65	26.21	27.54	3934473
2016-02-01	27.24	27.41	26.92	27.08	1458868
2016-02-02	26.90	26.99	26.35	26.62	1161758
2016-02-03	26.81	27.16	26.29	27.10	1530923
2016-02-04	27.13	27.55	26.91	27.35	1657570
2016-02-05	27.02	27.15	26.72	27.00	1514740
2016-02-08	26.76	26.81	26.08	26.67	3336600
2016-02-09	26.41	26.76	26.27	26.56	3525687
2016-02-10	26.59	27.00	26.45	26.73	1488335
2016-02-11	26.24	26.75	26.16	26.61	1520481
2016-02-12	26.79	27.43	26.73	27.40	1066638
2016-02-16	27.72	28.64	27.49	28.63	1434265
2016-02-17	28.70	29.18	28.29	29.06	1016936
2016-02-18	28.86	29.47	28.67	29.27	1194739
2016-02-19	29.09	29.19	28.57	28.95	966060
2016-02-22	29.26	29.53	28.95	29.45	866919
2016-02-23	29.37	29.64	29.13	29.26	879841
2016-02-24	29.11	29.17	28.80	29.13	1180528
2016-02-25	29.32	29.95	28.79	29.93	1152105
2016-02-26	29.85	30.00	29.43	29.56	907110
2016-02-29	29.60	29.97	29.27	29.38	1372287
2016-03-01	29.52	30.03	29.51	29.97	1311722
2016-03-02	29.89	30.00	29.52	29.99	1238046
2016-03-03	29.50	30.29	29.16	30.20	1532783
2016-03-04	30.19	30.56	29.86	29.99	1014357
2016-03-07	29.77	30.84	29.69	30.83	1362891
2016-03-08	30.70	31.05	30.54	30.94	1572513
2016-03-09	31.04	31.57	30.72	31.46	1849564
2016-03-10	31.50	31.61	30.32	30.60	1716036
2016-03-11	30.93	31.83	30.67	31.79	1381363
2016-03-14	31.77	31.96	31.13	31.68	1001497
2016-03-15	31.44	31.62	31.07	31.19	875921
2016-03-16	31.07	31.59	30.91	31.48	1066470
2016-03-17	31.62	32.68	31.51	32.62	1484320
2016-03-18	32.66	33.17	32.38	32.78	2280933
2016-03-21	32.57	32.60	31.93	32.39	893194
2016-03-22	32.26	32.99	32.18	32.96	1208700
2016-03-23	32.89	32.99	32.64	32.85	1187022
2016-03-24	32.70	32.82	32.38	32.77	801947
2016-03-28	32.83	33.36	32.81	33.09	769259
2016-03-29	33.00	33.52	32.47	33.50	1131274
2016-03-30	33.59	33.85	33.40	33.61	798180
2016-03-31	33.58	34.15	33.50	33.91	1221118
2016-04-01	33.26	33.55	32.27	32.73	2170837
2016-04-04	32.72	32.80	32.48	32.72	1104920
2016-04-05	32.61	32.81	32.35	32.62	1206041
2016-04-06	32.59	32.59	32.12	32.51	787989
2016-04-07	32.39	32.54	32.21	32.28	918109
2016-04-08	32.50	32.85	32.46	32.68	1502861
2016-04-11	32.80	33.08	32.68	32.80	1188282
2016-04-12	32.92	33.21	32.75	33.16	1038679
2016-04-13	33.32	33.32	32.95	33.20	1355955
2016-04-14	33.10	33.28	32.92	33.27	1824201
2016-04-15	33.19	33.71	32.90	33.57	1690738
2016-04-18	34.04	35.07	33.91	34.75	2874390
2016-04-19	34.75	35.23	34.48	35.01	3121247
2016-04-20	35.10	35.48	35.02	35.05	3443684
2016-04-21	35.10	35.25	34.51	35.21	10341318
2016-04-22	35.17	35.88	35.10	35.57	3870587
2016-04-25	35.44	35.52	35.25	35.50	1871487
2016-04-26	35.68	36.00	35.52	35.97	2292860
2016-04-27	35.97	36.28	35.76	36.02	2289625
2016-04-28	35.85	36.62	35.84	36.24	2936657
2016-04-29	36.31	36.55	36.15	36.53	3531170
2016-05-02	37.36	37.61	36.50	36.60	12658111
2016-05-03	36.52	36.56	36.12	36.50	11558565
2016-05-04	36.36	37.29	36.36	37.10	3543404
2016-05-05	37.27	37.38	36.95	37.27	1444712
2016-05-06	37.19	38.08	37.12	38.00	2092979
2016-05-09	37.93	38.64	37.93	38.15	2755878
2016-05-10	38.15	38.25	37.69	38.09	2883554
2016-05-11	38.05	38.05	37.30	37.49	2606629
2016-05-12	37.50	38.21	37.50	38.08	1696508
2016-05-13	38.02	38.12	37.58	37.89	1296510
2016-05-16	37.95	38.23	37.81	38.05	1866837
2016-05-17	37.98	38.15	37.45	37.70	1847911
2016-05-18	37.56	37.58	36.26	36.60	2654506
2016-05-19	36.32	36.50	35.76	36.33	2542954
2016-05-20	36.54	36.67	36.03	36.19	1968688
2016-05-23	36.16	36.20	35.71	36.00	1713161
2016-05-24	36.22	36.73	36.10	36.62	1859077
2016-05-25	36.79	36.88	36.41	36.55	1198956
2016-05-26	36.65	37.00	36.65	36.82	1600770
2016-05-27	36.82	37.31	36.54	36.80	3479942
2016-05-31	36.80	36.89	36.35	36.74	5351856
2016-06-01	36.55	36.84	36.46	36.17	2354837
2016-06-02	36.12	36.65	36.10	36.62	2141188
2016-06-03	36.81	37.08	36.43	36.71	2229353
2016-06-06	36.78	36.90	36.40	36.43	2424150
2016-06-07	36.66	36.85	36.60	36.70	2020506
2016-06-08	36.69	37.09	36.63	37.03	2123004
2016-06-09	36.98	37.15	36.67	37.11	1563838
2016-06-10	36.88	37.27	36.72	37.19	2448336
2016-06-13	37.22	38.14	37.15	37.94	3078956
2016-06-14	37.79	38.23	37.58	38.04	2580967
2016-06-15	38.06	38.60	37.93	38.56	2233588
2016-06-16	38.36	38.47	38.04	38.35	1562785
2016-06-17	38.25	38.41	37.91	38.25	1810620
2016-06-20	38.25	38.49	38.06	38.11	1232891
2016-06-21	38.26	38.40	38.05	38.23	1070933
2016-06-22	38.20	38.41	38.17	38.27	989957
2016-06-23	38.55	38.74	38.45	38.60	873985
2016-06-24	37.36	37.94	37.36	37.73	4617073
2016-06-27	37.60	38.05	37.28	37.98	1752883
2016-06-28	38.24	38.72	38.18	38.57	1861950
2016-06-29	38.76	39.61	38.76	39.55	1933347
2016-06-30	39.55	39.84	39.34	39.83	1802252
2016-07-01	39.92	40.00	39.72	39.94	1795939
2016-07-05	39.91	40.56	39.91	40.44	1821639
2016-07-06	40.32	40.61	39.69	40.00	2164306
2016-07-07	40.02	40.07	39.23	39.28	1543765
2016-07-08	39.60	40.09	39.25	39.85	3934106
2016-07-11	40.00	40.33	39.86	40.31	1091395
2016-07-12	40.50	41.04	40.31	40.96	1475513
2016-07-13	41.08	41.18	40.37	40.52	1246842
2016-07-14	40.77	41.06	40.21	40.26	1123750
2016-07-15	40.22	40.29	39.55	39.84	1887912
2016-07-18	39.92	39.94	39.67	39.71	737425
2016-07-19	39.68	40.09	39.53	39.99	2199684
2016-07-20	40.03	40.19	39.96	40.19	903506
2016-07-21	40.09	40.29	39.99	40.27	585103
2016-07-22	40.33	41.18	40.25	41.06	1135341
2016-07-25	41.01	41.14	40.73	41.11	1288688
2016-07-26	41.13	41.29	40.91	41.25	1355504
2016-07-27	41.13	41.24	40.68	41.00	1088056
2016-07-28	40.87	41.30	40.51	41.24	974404
2016-07-29	41.15	41.44	40.99	41.21	3015919
2016-08-01	41.23	41.50	40.92	41.02	1267597
2016-08-02	40.89	41.23	40.26	40.48	1097860
2016-08-03	40.50	40.54	39.93	40.24	1995677
2016-08-04	40.21	40.33	37.76	37.95	3371424
2016-08-05	38.07	38.16	37.13	37.78	3741797
2016-08-08	37.79	37.79	36.65	36.79	2595766
2016-08-09	36.84	36.86	36.38	36.77	2020824
2016-08-10	36.86	37.24	36.54	36.70	2016883
2016-08-11	36.77	37.08	36.48	37.04	2339286
2016-08-12	37.04	37.58	37.04	37.16	1280868
2016-08-15	37.16	37.39	37.04	37.09	1243123
2016-08-16	37.06	37.13	36.82	36.87	1124600
2016-08-17	37.03	37.17	36.57	36.96	1485508
2016-08-18	36.87	37.44	36.87	37.43	1346803
2016-08-19	37.46	37.71	37.41	37.67	1897394
2016-08-22	37.69	37.96	37.27	37.94	1289055
2016-08-23	38.07	38.23	37.92	38.11	1313833
2016-08-24	38.02	38.08	37.72	38.00	1270262
2016-08-25	38.02	38.51	38.02	38.39	1490857
2016-08-26	38.43	38.96	37.99	38.25	2749422
2016-08-29	38.33	38.63	38.26	38.46	1130295
2016-08-30	38.45	38.52	38.28	38.40	1422216
2016-08-31	38.33	38.52	38.05	38.41	2909195
2016-09-01	38.48	38.71	38.30	38.55	2144430
2016-09-02	38.70	39.46	38.59	38.79	1247236
2016-09-06	38.89	39.60	38.86	39.58	1587199
2016-09-07	39.59	39.75	39.31	39.14	1415141
2016-09-08	39.02	39.04	38.21	38.28	3019638
2016-09-09	37.88	37.89	36.41	36.41	2250169
2016-09-12	36.32	36.97	36.25	36.77	2048215
2016-09-13	36.56	36.56	35.95	36.01	1948036
2016-09-14	36.09	36.37	35.52	35.63	1918281
2016-09-15	35.56	36.20	35.42	36.05	2193201
2016-09-16	35.78	36.09	35.65	35.82	5534787
2016-09-19	36.03	36.52	35.92	36.49	1181472
2016-09-20	36.69	36.94	36.59	36.60	1387127
2016-09-21	36.68	36.98	36.05	36.92	1191625
2016-09-22	37.19	37.59	37.19	37.42	1227048
2016-09-23	37.39	37.82	37.10	37.65	989710
2016-09-26	37.60	38.04	37.40	37.86	1058342
2016-09-27	37.90	38.16	37.71	37.96	1200870
2016-09-28	38.07	38.47	37.78	38.44	1390930
2016-09-29	38.23	38.23	37.54	37.75	1148715
2016-09-30	37.88	38.01	37.52	37.53	1322164
2016-10-03	37.51	37.51	36.48	36.52	1339561
2016-10-04	36.48	36.50	35.13	35.39	1822246
2016-10-05	35.52	35.75	34.26	34.27	2230228
2016-10-06	34.07	34.21	33.58	33.87	2328482
2016-10-07	34.04	34.47	33.37	33.57	1852054
2016-10-10	33.64	33.95	33.56	33.91	1486031
2016-10-11	33.90	34.08	33.63	33.69	1817507
2016-10-12	33.74	34.64	33.59	34.61	2147698
2016-10-13	34.52	35.37	34.34	35.22	1939044
2016-10-14	35.22	35.29	34.38	34.39	1877661
2016-10-17	34.41	34.47	34.10	34.12	1449146
2016-10-18	34.42	34.42	33.98	34.15	1454316
2016-10-19	34.25	34.41	33.67	34.25	2416800
2016-10-20	34.28	34.34	33.78	34.05	755052
2016-10-21	33.79	34.17	33.70	33.97	821429
2016-10-24	34.08	34.31	33.86	34.23	1320085
2016-10-25	34.21	34.38	34.05	34.25	668785
2016-10-26	34.16	34.16	33.75	34.01	741969
2016-10-27	33.98	33.99	32.55	32.76	1918860
2016-10-28	32.83	33.33	32.72	32.83	1063066
2016-10-31	33.00	33.91	32.85	33.73	1655801
2016-11-01	33.29	34.65	32.88	33.17	2377817
2016-11-02	33.17	33.25	32.07	32.11	1892529
2016-11-03	32.11	32.26	31.57	32.10	1781939
2016-11-04	32.20	32.61	32.01	32.44	1247885
2016-11-07	32.87	33.32	32.75	33.29	1223088
2016-11-08	33.36	33.87	33.21	33.69	1275327
2016-11-09	32.82	33.08	32.23	32.78	2302641
2016-11-10	32.75	32.87	31.40	31.46	2543288
2016-11-11	31.47	31.86	31.23	31.54	2258747
2016-11-14	31.53	31.70	30.75	31.67	2364641
2016-11-15	31.87	32.37	31.44	31.82	1800134
2016-11-16	31.70	32.29	31.41	32.24	1318423
2016-11-17	32.15	32.33	31.83	32.00	1302056
2016-11-18	31.97	31.98	31.29	31.55	1780242
2016-11-21	31.79	32.85	31.77	32.59	1618272
2016-11-22	32.79	33.12	32.71	33.08	1291466
2016-11-23	32.78	33.25	32.73	33.10	882868
2016-11-25	33.14	33.87	33.14	33.66	568441
2016-11-28	33.64	34.00	33.25	33.28	1383296
2016-11-29	33.29	33.94	33.18	33.73	1837443
2016-11-30	33.70	33.72	32.65	33.00	2912691
2016-12-01	32.99	32.99	32.25	32.52	2084052
2016-12-02	32.60	33.80	32.60	33.72	1877393
2016-12-05	33.73	33.99	33.40	33.97	1561902
2016-12-06	34.02	34.19	33.72	33.80	995476
2016-12-07	33.84	34.73	33.46	34.72	2122834
2016-12-08	34.56	35.08	34.49	34.99	1251213
2016-12-09	34.95	35.08	34.56	34.65	1154710
2016-12-12	34.37	34.38	33.80	33.59	1814553
2016-12-13	33.53	33.57	32.84	33.16	1696011
2016-12-14	33.13	33.20	32.15	32.22	2474408
2016-12-15	31.94	31.95	31.39	31.75	3207050
2016-12-16	31.85	32.22	31.77	32.06	3908482
2016-12-19	31.79	32.27	31.78	31.98	1410490
2016-12-20	31.80	32.07	31.63	31.97	1181729
2016-12-21	32.10	32.61	32.02	32.24	1397079
2016-12-22	32.22	32.52	31.97	32.41	986910
2016-12-23	32.40	32.58	32.30	32.54	824392
2016-12-27	32.71	32.77	32.32	32.45	646203
2016-12-28	32.46	32.60	32.04	32.12	768837
2016-12-29	32.15	32.53	31.90	32.38	922000
2016-12-30	32.45	32.79	32.28	32.48	1995605
2017-01-03	32.81	33.11	32.27	33.10	1812084
2017-01-04	33.20	33.96	32.87	33.91	1346347
2017-01-05	33.72	34.07	33.60	33.98	1465313
2017-01-06	33.98	34.00	33.36	33.50	1101969
2017-01-09	33.60	33.60	33.03	33.26	1271662
2017-01-10	33.15	33.35	32.69	33.30	1076952
2017-01-11	33.34	33.54	33.06	33.19	1220504
2017-01-12	33.18	33.72	33.12	33.69	842330
2017-01-13	33.59	33.75	33.12	33.40	863693
2017-01-17	33.50	34.00	33.40	33.95	799064
2017-01-18	33.80	34.34	33.73	34.10	880955
2017-01-19	34.05	34.10	33.58	33.92	932002
2017-01-20	33.95	34.72	33.84	34.68	1610565
2017-01-23	34.54	35.04	34.42	34.97	1169698
2017-01-24	35.00	35.38	34.94	35.31	1508835
2017-01-25	35.36	35.39	35.06	35.31	1547146
2017-01-26	35.23	36.17	35.23	36.17	1561765
2017-01-27	36.26	36.28	35.97	36.18	1313267
2017-01-30	36.08	36.08	35.55	35.79	1976642
2017-01-31	35.82	36.08	35.72	35.80	3226422
2017-02-01	35.79	36.07	35.30	35.98	2156817
2017-02-02	35.95	36.27	35.83	36.20	935877
2017-02-03	36.39	36.73	36.31	36.59	1249174
2017-02-06	36.58	36.70	36.39	36.67	1407580
2017-02-07	36.69	36.89	36.61	36.71	1635416
2017-02-08	36.59	36.83	36.49	36.80	1239743
2017-02-09	36.80	37.18	36.67	37.03	1261553
2017-02-10	37.00	37.50	36.81	37.39	899071
2017-02-13	37.42	37.75	37.23	37.62	1110822
2017-02-14	37.50	37.62	37.02	37.05	1199698
2017-02-15	36.88	37.36	36.86	37.26	932378
2017-02-16	37.15	37.47	36.91	37.00	1776259
2017-02-17	36.98	37.26	36.86	37.15	1762725
2017-02-21	37.15	37.72	37.09	37.71	1512899
2017-02-22	37.63	37.70	37.04	37.14	1993823
2017-02-23	37.35	37.70	36.71	36.94	1906347
2017-02-24	36.74	37.06	36.73	36.90	1405525
2017-02-27	36.90	36.99	36.51	36.65	1588932
2017-02-28	36.56	36.72	36.33	36.35	2419056
2017-03-01	36.49	36.58	36.17	36.48	1443846
2017-03-02	36.42	36.51	36.13	36.37	1449128
2017-03-03	36.36	36.37	35.97	36.36	1265288
2017-03-06	36.25	36.30	35.95	36.12	1362300
2017-03-07	35.98	36.12	35.62	35.79	1065619
2017-03-08	35.51	35.54	34.74	34.76	1190743
2017-03-09	34.77	34.86	33.94	34.10	1777607
2017-03-10	34.25	34.55	33.62	33.69	1585371
2017-03-13	33.79	34.05	33.68	34.01	1287386
2017-03-14	33.72	34.00	33.43	33.96	1352620
2017-03-15	33.88	34.67	33.88	34.49	1107637
2017-03-16	34.50	34.70	34.29	34.57	1535970
2017-03-17	34.70	35.10	34.57	35.06	2214581
2017-03-20	35.03	35.18	34.77	34.87	1043834
2017-03-21	35.05	35.24	34.53	34.55	1245795
2017-03-22	34.64	35.25	34.44	35.02	1673864
2017-03-23	34.95	35.49	34.80	35.06	1352840
2017-03-24	35.08	35.40	34.69	34.73	1331940
2017-03-27	34.65	34.91	34.32	34.58	1226475
2017-03-28	34.60	35.13	34.48	35.10	1019697
2017-03-29	35.12	35.42	35.05	35.39	867035
2017-03-30	35.27	35.51	35.12	35.39	1078882
2017-03-31	35.32	35.84	35.25	35.67	1095048
2017-04-03	35.55	36.00	35.18	35.33	1052483
2017-04-04	35.27	35.27	34.88	35.10	894115
2017-04-05	35.20	35.40	34.90	34.94	1297537
2017-04-06	35.01	35.32	34.84	35.30	849585
2017-04-07	35.32	35.63	35.21	35.52	1331684
2017-04-10	35.51	35.54	35.15	35.44	1218768
2017-04-11	35.50	35.63	35.32	35.50	1302119
2017-04-12	35.50	35.59	35.23	35.34	1088852
2017-04-13	35.34	35.52	35.11	35.29	1380731
2017-04-17	35.43	35.90	35.38	35.89	1480287
2017-04-18	35.85	36.70	35.77	36.54	1382525
2017-04-19	36.64	36.64	36.12	36.20	1164510
2017-04-20	36.28	36.66	36.13	36.52	822768
2017-04-21	36.48	36.64	36.18	36.34	1223633
2017-04-24	36.60	36.65	35.93	36.47	1144161
2017-04-25	36.55	36.60	36.33	36.54	708705
2017-04-26	36.47	36.50	36.10	36.10	1046537
2017-04-27	36.00	36.14	34.77	34.86	1553895
2017-04-28	34.80	34.82	34.57	34.76	1209009
2017-05-01	34.95	35.33	34.86	35.19	1059803
2017-05-02	35.26	35.60	35.26	35.33	1183816
2017-05-03	35.54	35.54	34.66	34.69	813353
2017-05-04	34.77	34.80	34.30	34.75	1215346
2017-05-05	34.90	35.27	34.88	35.26	773002
2017-05-08	35.30	35.33	34.74	34.90	797256
2017-05-09	34.90	35.07	34.54	34.80	836781
2017-05-10	34.84	35.16	34.84	35.08	763248
2017-05-11	34.95	34.99	34.74	34.86	641448
2017-05-12	34.92	34.92	34.50	34.57	851568
2017-05-15	34.60	35.00	34.43	34.67	1356273
2017-05-16	34.80	34.99	34.51	34.95	1185898
2017-05-17	34.84	35.41	34.84	35.26	1918465
2017-05-18	35.14	35.69	34.85	35.41	2426711
2017-05-19	35.49	35.49	34.90	34.98	1183797
2017-05-22	35.00	35.12	34.49	34.81	1247393
2017-05-23	34.88	35.01	34.67	34.72	703167
2017-05-24	34.81	35.17	34.60	34.80	1350103
2017-05-25	34.91	35.13	34.75	35.08	949873
2017-05-26	35.11	35.25	34.99	35.17	708876
2017-05-30	35.15	35.39	35.01	35.04	658165
2017-05-31	35.16	35.31	34.83	34.92	1590800
2017-06-01	34.99	35.04	34.64	34.99	1202430
2017-06-02	35.22	35.69	35.16	35.26	946766
2017-06-05	35.14	35.35	34.76	34.81	955430
2017-06-06	34.99	35.10	34.70	35.00	689255
2017-06-07	34.50	34.60	32.53	33.69	4726919
2017-06-08	33.54	33.65	33.06	33.45	2320681
2017-06-09	33.24	33.46	33.03	33.31	1414681
2017-06-12	33.31	34.31	33.31	33.75	1482012
2017-06-13	33.72	34.42	33.70	34.21	1491740
2017-06-14	34.50	34.65	34.08	34.19	911771
2017-06-15	33.94	34.79	33.93	34.62	1020661
2017-06-16	34.74	34.75	34.06	34.21	1900886
2017-06-19	34.20	34.73	34.16	34.72	742678
2017-06-20	34.74	34.95	34.60	34.81	1068640
2017-06-21	34.75	34.75	33.98	34.05	980920
2017-06-22	34.04	34.23	33.83	34.12	835857
2017-06-23	34.12	34.59	34.07	34.52	1266860
2017-06-26	34.59	34.85	34.57	34.75	524623
2017-06-27	34.56	34.99	34.23	34.27	698037
2017-06-28	34.51	34.98	34.30	34.72	743106
2017-06-29	34.55	34.79	33.88	34.19	920203
2017-06-30	34.21	34.51	33.92	34.36	1007521
2017-07-03	34.65	35.04	34.62	34.88	468995
2017-07-05	34.81	34.89	34.20	34.52	864739
2017-07-06	34.38	34.55	33.89	34.07	838376
2017-07-07	34.19	34.66	34.06	34.43	866264
2017-07-10	34.40	34.44	33.45	33.46	1358355
2017-07-11	33.49	33.49	32.92	33.34	1121407
2017-07-12	33.60	34.15	33.50	33.99	935786
2017-07-13	33.97	34.13	33.82	33.94	965297
2017-07-14	34.23	34.88	34.11	34.78	943923
2017-07-17	34.64	34.82	34.36	34.74	853357
2017-07-18	34.71	34.85	34.57	34.68	598080
2017-07-19	34.69	35.00	34.56	34.95	477902
2017-07-20	34.98	35.12	34.68	34.69	821117
2017-07-21	34.69	35.06	34.61	35.00	606272
2017-07-24	34.98	35.05	34.68	34.89	691783
2017-07-25	35.00	35.00	34.63	34.86	793798
2017-07-26	35.04	35.11	34.76	34.96	956572
2017-07-27	34.95	35.01	34.67	34.76	827667
2017-07-28	34.79	35.44	34.35	35.19	1753461
2017-07-31	35.19	36.72	35.19	36.43	2486708
2017-08-01	36.37	37.25	36.37	36.87	1540902
2017-08-02	36.83	37.02	36.49	36.92	1049088
2017-08-03	37.00	37.76	36.87	37.40	1239470
2017-08-04	37.35	37.57	36.77	37.00	1056657
2017-08-07	36.91	37.23	36.77	37.12	543705
2017-08-08	37.07	37.66	37.05	37.18	1015186
2017-08-09	37.33	38.37	37.25	38.31	1728220
2017-08-10	38.20	38.20	37.74	37.83	1283091
2017-08-11	37.71	37.74	37.09	37.13	1066535
2017-08-14	37.39	37.86	37.28	37.63	957952
2017-08-15	37.55	37.55	37.09	37.39	966386
2017-08-16	37.51	37.64	36.98	37.49	2085100
2017-08-17	37.47	37.73	37.09	37.13	1332774
2017-08-18	37.15	37.21	36.64	36.89	835005
2017-08-21	36.97	37.80	36.92	37.58	838458
2017-08-22	37.58	37.93	37.50	37.73	849175
2017-08-23	37.65	38.72	37.60	38.39	1312288
2017-08-24	38.37	38.80	38.17	38.53	1276366
2017-08-25	38.73	38.78	38.47	38.47	947599
2017-08-28	38.47	39.28	38.34	39.06	1781238
2017-08-29	39.03	39.43	38.98	39.24	1368719
2017-08-30	39.11	39.58	38.97	39.51	1358005
2017-08-31	39.60	39.74	39.36	39.42	1388147
2017-09-01	39.44	39.56	39.29	39.44	901842
2017-09-05	39.53	39.99	39.40	39.56	1303909
2017-09-06	39.64	39.73	39.21	39.24	1210622
2017-09-07	39.43	39.94	39.40	39.87	905592
2017-09-08	39.77	40.23	39.77	40.04	1379684
2017-09-11	40.05	40.39	40.01	40.38	937754
2017-09-12	40.37	40.44	40.01	40.14	1055794
2017-09-13	40.12	40.17	39.59	39.16	1376527
2017-09-14	39.16	39.25	38.55	39.15	1411518
2017-09-15	39.13	39.66	39.13	39.47	4769784
2017-09-18	39.51	39.87	39.27	39.42	1045079
2017-09-19	39.47	39.84	39.41	39.84	1276305
2017-09-20	39.91	40.10	39.42	39.72	1452226
2017-09-21	39.67	39.90	39.42	39.77	918686
2017-09-22	39.88	40.64	39.88	40.13	821387
2017-09-25	40.19	40.44	40.00	40.08	935891
2017-09-26	40.19	40.20	39.35	39.36	1038685
2017-09-27	39.29	39.38	38.08	38.13	1831959
2017-09-28	38.11	38.87	37.96	38.78	1042441
2017-09-29	38.73	39.10	38.60	38.90	1091322
2017-10-02	38.83	39.37	38.62	39.25	1018265
2017-10-03	39.14	39.28	38.70	38.95	809566
2017-10-04	38.96	39.14	38.48	39.02	1091438
2017-10-05	39.07	39.37	38.98	39.01	890783
2017-10-06	38.07	38.36	37.51	38.12	2530489
2017-10-09	38.13	38.62	38.13	38.32	15621727
2017-10-10	38.42	38.84	38.42	38.80	636225
2017-10-11	38.87	39.28	38.71	38.94	1207506
2017-10-12	38.85	39.87	38.78	39.81	1328994
2017-10-13	40.00	40.00	39.48	39.86	889279
2017-10-16	39.86	39.96	39.62	39.81	651539
2017-10-17	39.78	40.14	39.60	40.11	998681
2017-10-18	40.27	41.08	40.23	40.79	2147288
2017-10-19	40.73	41.16	40.51	40.96	1021660
2017-10-20	41.05	41.17	40.79	40.92	848513
2017-10-23	41.00	41.01	40.00	40.06	1675495
2017-10-24	40.10	40.25	39.84	39.90	1692423
2017-10-25	39.76	40.16	39.01	39.81	1868605
2017-10-26	39.95	40.11	39.65	39.66	948932
2017-10-27	39.37	40.02	39.33	40.00	1064967
2017-10-30	39.92	40.14	39.76	40.11	1037169
2017-10-31	40.03	40.05	39.59	40.00	1151028
2017-11-01	40.18	40.33	39.76	39.81	826974
2017-11-02	39.92	40.28	39.74	39.89	913459
2017-11-03	39.67	40.14	39.56	40.12	594150
2017-11-06	40.14	40.87	40.14	40.64	929558
2017-11-07	40.63	40.96	40.39	40.60	1007005
2017-11-08	40.60	40.92	40.60	40.77	993302
2017-11-09	40.59	41.00	40.53	40.63	614042
2017-11-10	40.41	40.83	40.41	40.66	932012
2017-11-13	40.74	41.03	40.66	40.99	752193
2017-11-14	40.82	41.18	40.63	41.00	1164771
2017-11-15	41.00	41.00	40.51	40.53	812493
2017-11-16	40.59	40.99	40.00	40.82	1517559
2017-11-17	40.67	40.78	40.30	40.77	1352801
2017-11-20	40.75	40.92	40.46	40.92	765847
2017-11-21	41.00	41.53	40.79	41.35	1840057
2017-11-22	41.29	41.33	40.49	41.14	980240
2017-11-24	41.25	41.51	41.15	41.44	511930
2017-11-27	41.40	41.46	40.21	40.50	2999856
2017-11-28	40.60	41.07	40.55	40.68	1279901
2017-11-29	40.70	40.80	40.41	40.52	1191852
2017-11-30	40.57	40.93	40.55	40.87	1408098
2017-12-01	40.89	41.13	40.35	40.75	1260615
2017-12-04	40.91	41.07	40.51	40.53	1626788
2017-12-05	40.55	40.63	40.34	40.35	762669
2017-12-06	40.34	40.42	40.07	40.07	982786
2017-12-07	40.07	40.15	39.83	39.99	725000
2017-12-08	40.07	40.16	39.92	40.12	1050690
2017-12-11	40.24	40.75	40.04	40.70	801897
2017-12-12	39.41	39.49	37.59	37.80	8606861
2017-12-13	37.95	38.42	37.75	37.75	7926987
2017-12-14	37.93	38.85	37.91	37.96	4013462
2017-12-15	38.07	38.16	37.50	37.68	6050798
2017-12-18	37.82	38.39	37.82	37.94	2340807
2017-12-19	37.97	38.34	37.77	37.95	1531573
2017-12-20	37.93	38.08	37.18	37.18	2254397
2017-12-21	37.28	37.42	36.93	37.15	1488832
2017-12-22	37.21	37.72	37.20	37.66	2340731
2017-12-26	37.73	38.00	37.50	37.66	1148361
2017-12-27	37.77	37.95	37.32	37.45	1376296
2017-12-28	37.46	38.04	37.45	37.98	1185982
2017-12-29	38.03	38.13	37.70	37.73	1085139
2018-01-02	37.80	37.94	37.46	37.61	1307745
2018-01-03	37.59	37.69	37.01	37.10	1869682
2018-01-04	37.13	37.28	36.89	36.92	1827775
2018-01-05	37.00	37.16	36.56	36.80	1893193
2018-01-08	36.71	37.11	36.43	37.04	1442609
2018-01-09	37.08	37.28	36.82	36.83	1122468
2018-01-10	36.75	36.78	36.24	36.55	1358748
2018-01-11	36.50	36.68	36.16	36.58	1949188
2018-01-12	36.58	36.60	36.05	36.22	1665066
2018-01-16	36.36	37.11	36.20	36.23	1346442
2018-01-17	36.40	36.40	36.05	36.33	1882117
2018-01-18	36.20	36.22	35.27	35.30	2975521
2018-01-19	35.37	35.85	35.31	35.49	1750060
2018-01-22	35.60	36.24	35.59	35.81	1891494
2018-01-23	36.02	36.45	35.82	36.35	1691409
2018-01-24	36.34	36.40	35.65	35.77	1685724
2018-01-25	35.77	35.97	35.70	35.82	1015922
2018-01-26	35.99	35.99	35.33	35.76	1788804
2018-01-29	35.76	35.77	34.01	34.08	3653462
2018-01-30	34.10	34.31	33.57	33.93	2807624
2018-01-31	34.01	35.04	34.01	35.03	3380098
2018-02-01	34.94	35.11	34.54	34.62	2055293
2018-02-02	34.36	34.45	33.42	33.66	2364154
2018-02-05	33.53	34.27	32.73	32.73	2002691
2018-02-06	32.21	33.79	32.05	33.11	3135102
2018-02-07	32.95	33.93	32.71	33.18	2566697
2018-02-08	33.20	33.28	32.06	32.07	2103886
2018-02-09	32.33	33.39	31.91	33.10	2364996
2018-02-12	33.22	33.48	32.70	33.30	2607790
2018-02-13	33.25	33.79	32.94	33.54	1686941
2018-02-14	33.25	33.35	32.73	33.19	1441187
2018-02-15	33.43	33.74	33.06	33.72	2561465
2018-02-16	34.87	35.25	33.13	33.17	3047887
2018-02-20	32.75	33.15	31.89	32.12	3840287
2018-02-21	31.89	32.35	31.45	31.47	2912704
2018-02-22	31.70	32.03	31.34	31.58	2293399
2018-02-23	31.78	32.04	31.76	31.96	1550599
2018-02-26	32.08	32.30	31.81	31.95	1854076
2018-02-27	32.03	32.26	31.02	31.05	2316612
2018-02-28	31.21	31.56	30.95	31.46	2543280
2018-03-01	31.36	32.09	31.15	31.63	2161630
2018-03-02	31.48	31.59	31.10	31.55	2046804
2018-03-05	31.39	32.23	31.26	32.10	1724595
2018-03-06	32.11	32.43	31.88	32.39	1310676
2018-03-07	32.24	32.75	32.14	32.71	2005004
2018-03-08	32.80	32.89	32.52	32.71	1612400
2018-03-09	32.76	33.25	32.55	33.25	2629355
2018-03-12	33.29	33.38	32.86	33.01	2106293
2018-03-13	33.14	33.37	33.12	32.63	1623097
2018-03-14	32.71	32.99	32.55	32.98	1999089
2018-03-15	32.98	33.09	32.62	32.89	1758059
2018-03-16	32.44	32.59	31.87	32.52	5377863
2018-03-19	32.23	32.23	31.33	31.46	1926759
2018-03-20	31.47	31.74	31.37	31.73	1367853
2018-03-21	31.72	31.97	31.39	31.61	1447074
2018-03-22	31.46	32.03	31.42	31.64	2231920
2018-03-23	31.67	31.87	30.78	30.89	1836659
2018-03-26	31.12	31.35	30.95	31.27	1249115
2018-03-27	31.53	32.36	31.25	31.90	2202676
2018-03-28	32.04	33.02	32.03	32.71	1776455
2018-03-29	32.80	33.09	32.70	32.86	1901671
2018-04-02	32.87	32.95	32.33	32.37	2050578
2018-04-03	32.43	32.96	32.15	32.82	1569902
2018-04-04	32.54	33.47	32.50	33.30	1390582
2018-04-05	33.34	33.83	33.12	33.77	1680222
2018-04-06	33.77	34.31	33.47	33.53	2219906
2018-04-09	33.59	33.83	33.21	33.32	1183797
2018-04-10	33.58	33.71	33.41	33.46	1572991
2018-04-11	33.38	33.73	33.16	33.54	797738
2018-04-12	33.60	33.60	32.85	33.16	1554683
2018-04-13	33.35	33.38	32.95	33.35	784297
2018-04-16	33.49	33.99	33.32	33.61	1332867
2018-04-17	33.72	34.39	33.40	34.23	1192963
2018-04-18	34.30	34.77	34.26	34.52	1164259
2018-04-19	34.36	34.41	33.58	33.76	1102988
2018-04-20	33.86	33.88	33.21	33.34	1304495
2018-04-23	33.42	33.61	33.22	33.44	1173507
2018-04-24	33.58	33.91	33.48	33.76	1718445
2018-04-25	33.66	33.87	33.58	33.78	1994473
2018-04-26	33.97	34.61	33.66	34.33	1721533
2018-04-27	34.17	34.70	34.08	34.50	1551279
2018-04-30	34.59	34.60	33.93	33.94	1540655
2018-05-01	33.97	34.20	33.77	34.12	1362068
2018-05-02	33.95	34.19	33.71	34.00	2022458
2018-05-03	33.99	34.35	33.93	34.30	1165539
2018-05-04	34.25	34.72	34.10	34.49	1054619
2018-05-07	34.57	34.64	34.32	34.44	1450827
2018-05-08	34.43	34.52	33.40	33.49	2011153
2018-05-09	33.64	33.93	33.21	33.42	1632656
2018-05-10	33.65	33.86	33.51	33.72	1166648
2018-05-11	33.83	34.06	33.38	33.53	1075991
2018-05-14	33.53	33.79	33.23	33.51	737953
2018-05-15	33.27	33.32	32.53	32.75	2107220
2018-05-16	32.88	33.17	32.56	32.62	1199681
2018-05-17	32.62	32.78	31.96	32.05	1206633
2018-05-18	32.12	32.21	31.87	32.08	1014176
2018-05-21	32.21	32.76	32.05	32.68	1355111
2018-05-22	32.67	32.70	32.27	32.52	1260017
2018-05-23	32.53	32.90	32.47	32.87	903240
2018-05-24	32.84	33.04	32.78	32.98	1014555
2018-05-25	33.04	33.24	32.90	32.99	929398
2018-05-29	33.02	33.34	32.75	33.26	1251707
2018-05-30	33.26	33.77	32.61	33.50	1676544
2018-05-31	33.41	33.70	33.20	33.29	3084765
2018-06-01	33.35	34.12	33.15	33.95	1245736
2018-06-04	34.15	34.58	34.15	34.57	1454343
2018-06-05	34.62	34.68	34.36	34.43	1444336
2018-06-06	34.45	34.69	34.26	34.63	1216660
2018-06-07	34.69	34.96	34.54	34.80	2233722
2018-06-08	34.60	34.83	34.37	34.61	1690211
2018-06-11	34.61	34.72	34.45	34.64	1404882
2018-06-12	34.64	35.14	34.60	35.00	1897025
2018-06-13	35.07	35.11	34.44	34.05	2874035
2018-06-14	34.20	34.44	33.85	33.99	1801638
2018-06-15	33.59	33.81	33.25	33.26	3100101
2018-06-18	33.24	33.52	33.06	33.38	1681705
2018-06-19	33.21	34.08	33.15	33.83	2848136
2018-06-20	33.84	34.41	33.77	34.32	1420768
2018-06-21	34.37	34.79	34.32	34.70	1177880
2018-06-22	34.77	35.13	34.68	35.00	4201334
2018-06-25	35.03	35.15	34.81	34.93	1324514
2018-06-26	34.96	35.06	34.52	34.58	1488231
2018-06-27	34.68	35.00	34.40	34.40	1597829
2018-06-28	34.45	34.74	34.16	34.65	1232714
2018-06-29	34.63	35.37	34.20	35.01	2026206
2018-07-02	34.90	35.05	34.42	34.90	1487436
2018-07-03	34.82	35.72	34.76	35.56	840886
2018-07-05	35.65	35.74	35.12	35.68	2285187
2018-07-06	35.77	36.09	35.73	35.89	973811
2018-07-09	36.00	36.52	35.75	36.50	2012832
2018-07-10	36.50	36.64	36.10	36.46	1454046
2018-07-11	36.28	36.72	36.09	36.62	1345557
2018-07-12	36.73	36.81	36.48	36.74	2108279
2018-07-13	36.80	36.95	36.56	36.64	1437596
2018-07-16	36.59	36.62	36.15	36.36	1231538
2018-07-17	36.26	36.26	34.89	35.03	3455166
2018-07-18	34.91	35.11	34.44	34.70	2346600
2018-07-19	34.71	35.58	34.37	35.42	1761429
2018-07-20	35.34	35.34	34.78	34.95	1328354
2018-07-23	34.78	34.92	34.55	34.81	994806
2018-07-24	34.90	35.16	34.64	35.05	1456707
2018-07-25	35.20	35.42	34.97	35.35	1192870
2018-07-26	35.38	35.74	35.22	35.45	1496760
2018-07-27	36.00	36.00	33.01	34.46	4936448
2018-07-30	34.47	35.17	34.38	34.91	3275507
2018-07-31	34.90	35.52	34.75	35.11	5369088
2018-08-01	34.85	35.33	34.42	35.30	2493623
2018-08-02	35.29	35.93	35.23	35.58	1323208
2018-08-03	35.66	36.21	35.57	35.76	1576193
2018-08-06	35.81	36.18	35.79	36.01	1387064
2018-08-07	36.03	36.08	35.78	35.93	1514362
2018-08-08	35.70	35.87	35.42	35.58	1200075
2018-08-09	35.61	35.95	35.40	35.46	1766741
2018-08-10	35.19	35.19	34.44	34.60	2499558
2018-08-13	34.05	35.25	34.00	34.83	1952753
2018-08-14	34.96	35.40	34.79	35.31	1303175
2018-08-15	35.29	35.74	35.20	35.55	1107853
2018-08-16	35.70	36.12	35.60	36.08	958548
2018-08-17	36.13	36.51	36.11	36.48	1026901
2018-08-20	36.66	36.80	36.55	36.57	695715
2018-08-21	36.61	36.76	36.29	36.31	1045156
2018-08-22	36.33	36.42	35.95	35.98	742433
2018-08-23	35.99	36.10	35.86	36.08	1055496
2018-08-24	36.10	36.25	35.81	35.90	872836
2018-08-27	35.90	35.93	35.43	35.74	1154837
2018-08-28	35.74	36.24	35.64	36.21	1370586
2018-08-29	36.30	36.50	36.15	36.31	939936
2018-08-30	36.38	36.38	35.84	35.95	1145462
2018-08-31	35.86	36.14	35.82	36.10	1212569
2018-09-04	36.12	36.66	36.11	36.35	1550993
2018-09-05	36.28	36.63	36.13	36.54	1226806
2018-09-06	36.60	36.79	36.27	36.27	1312635
2018-09-07	36.10	36.21	35.11	35.36	1748817
2018-09-10	35.62	36.12	35.60	35.92	2127590
2018-09-11	35.76	35.90	35.40	35.66	1226040
2018-09-12	35.60	36.07	35.51	36.02	1585857
2018-09-13	36.16	36.44	35.90	35.75	1769948
2018-09-14	35.80	35.80	35.38	35.65	1510488
2018-09-17	35.72	35.87	35.56	35.78	1337182
2018-09-18	35.79	35.96	35.14	35.25	1415618
2018-09-19	35.25	35.37	34.48	34.60	2041204
2018-09-20	34.80	35.61	34.50	35.53	1844902
2018-09-21	35.48	36.06	35.41	35.91	2845581
2018-09-24	35.76	35.90	35.12	35.23	1314367
2018-09-25	35.23	35.27	34.70	34.71	1416467
2018-09-26	34.77	34.89	34.30	34.31	1261357
2018-09-27	34.40	34.59	34.05	34.09	1188400
2018-09-28	34.00	34.54	33.88	34.52	1713370
2018-10-01	34.62	34.92	34.37	34.38	2099066
2018-10-02	34.40	34.50	34.04	34.05	1132331
2018-10-03	34.15	34.22	33.44	33.71	1487609
2018-10-04	33.55	33.72	33.20	33.52	1467663
2018-10-05	33.53	33.64	33.27	33.29	1541047
2018-10-08	33.45	34.15	33.33	33.91	1475423
2018-10-09	33.94	33.97	33.46	33.55	1325069
2018-10-10	33.50	33.60	32.40	32.45	2901223
2018-10-11	32.50	32.56	31.48	31.50	3900821
2018-10-12	31.95	32.00	31.36	31.59	3135161
2018-10-15	31.58	32.09	31.54	31.83	2364961
2018-10-16	32.02	32.28	31.79	32.15	2070438
2018-10-17	32.10	32.18	31.66	31.74	1636697
2018-10-18	31.70	31.99	31.64	31.80	2842823
2018-10-19	31.87	32.28	31.87	32.18	2484094
2018-10-22	32.23	32.43	31.75	31.78	1593483
2018-10-23	31.60	32.25	31.59	32.03	1654469
2018-10-24	32.11	32.80	32.06	32.25	2170440
2018-10-25	32.58	33.40	32.11	32.70	4212641
2018-10-26	32.30	32.33	30.22	30.48	5514318
2018-10-29	30.63	31.69	30.63	31.37	3100231
2018-10-30	31.46	31.98	31.15	31.61	2293717
2018-10-31	31.68	31.78	30.59	30.61	2844597
2018-11-01	30.73	31.59	30.50	31.59	1964022
2018-11-02	31.70	31.82	30.69	31.18	1910558
2018-11-05	31.34	31.77	31.22	31.63	1223140
2018-11-06	31.70	31.89	31.52	31.74	1358298
2018-11-07	31.95	32.16	31.53	32.13	1183426
2018-11-08	32.06	32.30	31.86	32.29	1228588
2018-11-09	32.28	32.94	32.24	32.77	1762687
2018-11-12	32.69	33.01	32.63	32.67	1628525
2018-11-13	32.78	33.00	32.57	32.87	1453814
2018-11-14	33.00	33.13	32.66	32.83	2448372
2018-11-15	32.71	33.09	31.95	33.04	2204845
2018-11-16	32.93	34.08	32.93	33.86	2995507
2018-11-19	33.92	34.10	33.28	33.46	1595015
2018-11-20	33.44	34.08	33.10	33.11	2065687
2018-11-21	32.95	33.20	32.51	32.57	1898832
2018-11-23	32.56	32.73	32.12	32.42	794734
2018-11-26	32.62	33.27	32.58	33.27	2045363
2018-11-27	33.30	33.49	33.10	33.44	1187095
2018-11-28	33.42	34.05	33.40	33.76	1207039
2018-11-29	33.71	34.06	33.54	33.75	1354353
2018-11-30	33.89	34.00	33.69	33.97	2087198
2018-12-03	34.14	34.15	33.38	33.90	2082356
2018-12-04	33.90	34.54	33.82	33.92	1976899
2018-12-06	33.82	34.43	33.09	34.39	2542460
2018-12-07	34.33	34.34	33.84	34.05	1600026
2018-12-10	34.18	34.25	33.49	33.98	1393963
2018-12-11	34.16	34.70	34.16	34.46	1792755
2018-12-12	34.68	34.83	34.06	34.07	1786980
2018-12-13	34.26	35.00	34.13	34.34	2455555
2018-12-14	34.39	35.03	34.25	35.02	2563554
2018-12-17	35.02	35.18	33.24	33.37	2751327
2018-12-18	33.68	34.35	33.45	33.91	2887097
2018-12-19	33.90	34.16	33.20	33.27	2154980
2018-12-20	33.33	33.35	31.98	32.42	2849194
2018-12-21	32.51	33.49	32.08	32.13	3856877
2018-12-24	32.06	32.32	30.61	30.64	1484745
2018-12-26	30.76	32.12	30.56	32.07	2226679
2018-12-27	31.90	32.16	31.01	32.16	1890154
2018-12-28	32.39	32.85	32.05	32.39	1794110
2018-12-31	32.39	32.52	31.87	32.41	1380907
2019-01-02	32.00	32.20	31.58	32.10	2250057
2019-01-03	31.99	32.96	31.98	32.61	1889092
2019-01-04	32.79	33.42	32.75	33.18	1693686
2019-01-07	33.27	33.96	33.21	33.55	1796887
2019-01-08	33.70	34.43	33.65	34.29	1804583
2019-01-09	34.50	34.65	33.93	34.42	1525865
2019-01-10	34.23	34.82	34.03	34.71	1305543
2019-01-11	34.75	35.00	34.37	34.83	1291121
2019-01-14	34.75	35.00	34.59	34.77	1209706
2019-01-15	34.85	35.14	34.74	34.84	1620802
2019-01-16	34.90	35.27	34.68	35.04	1196087
2019-01-17	34.94	35.49	34.88	35.43	1411952
2019-01-18	35.43	35.72	35.36	35.64	1676827
2019-01-22	35.68	35.83	35.28	35.57	2496289
2019-01-23	35.57	35.70	35.26	35.70	1446706
2019-01-24	35.72	36.01	35.36	35.91	1399827
2019-01-25	36.07	36.22	35.85	36.05	1609784
2019-01-28	35.89	36.33	35.62	36.24	1385883
2019-01-29	36.31	36.53	36.15	36.41	1842095
2019-01-30	36.39	37.00	36.38	36.84	2302250
2019-01-31	36.81	37.23	36.55	37.20	2633575
2019-02-01	37.25	37.32	36.04	36.61	2029266
2019-02-04	36.60	36.94	36.42	36.94	1898897
2019-02-05	36.92	36.93	36.70	36.87	1994800
2019-02-06	36.88	36.91	36.55	36.74	1593126
2019-02-07	36.64	36.72	36.38	36.54	1716534
2019-02-08	36.45	36.72	36.35	36.51	1772395
2019-02-11	36.58	36.82	36.24	36.38	2627153
2019-02-12	36.28	36.63	35.69	35.79	2355141
2019-02-13	35.76	35.94	35.52	35.84	2570127
2019-02-14	35.90	36.00	34.93	35.27	4898251
2019-02-15	35.38	35.72	34.95	35.12	3105256
2019-02-19	35.18	35.77	35.17	35.39	3794784
2019-02-20	35.39	35.82	35.22	35.72	3860729
2019-02-21	35.72	36.01	35.60	35.84	2819516
2019-02-22	35.90	36.15	35.47	35.58	2810616
2019-02-25	35.53	35.75	34.62	35.04	3057629
2019-02-26	35.17	35.28	34.91	35.04	1788489
2019-02-27	34.88	35.11	34.71	35.00	1821815
2019-02-28	35.00	35.80	34.98	35.42	3160352
2019-03-01	35.50	35.85	35.00	35.78	2274747
2019-03-04	36.00	36.00	35.15	35.67	2239891
2019-03-05	35.64	35.77	35.24	35.30	2519365
2019-03-06	35.57	35.58	35.01	35.02	2193623
2019-03-07	35.10	35.17	34.71	34.87	2771836
2019-03-08	34.78	35.02	34.53	34.78	1767996
2019-03-11	34.93	35.05	34.71	34.98	2544092
2019-03-12	35.18	35.25	34.86	35.10	2636697
2019-03-13	35.13	35.46	35.10	34.66	2145808
2019-03-14	34.79	34.98	34.61	34.77	1784675
2019-03-15	34.79	34.95	34.67	34.93	2424086
2019-03-18	34.90	34.99	34.59	34.82	1501339
2019-03-19	34.82	34.99	34.41	34.50	1689242
2019-03-20	34.50	34.70	34.09	34.40	1899564
2019-03-21	34.40	35.24	34.31	35.23	2493078
2019-03-22	35.17	35.72	35.08	35.12	3093710
2019-03-25	35.12	35.31	35.06	35.17	2457615
2019-03-26	35.26	35.58	35.23	35.53	2906392
2019-03-27	35.52	35.67	35.20	35.45	1447813
2019-03-28	35.56	35.94	35.46	35.63	1866751
2019-03-29	35.74	35.83	35.34	35.46	2099595
2019-04-01	35.47	35.81	35.21	35.75	2115255
2019-04-02	35.68	35.78	35.30	35.78	1805907
2019-04-03	35.78	35.89	35.56	35.89	1378187
2019-04-04	35.90	35.96	35.74	35.93	961127
2019-04-05	35.97	36.39	35.97	36.36	1741093
2019-04-08	36.35	36.40	36.13	36.30	1152616
2019-04-09	36.30	36.35	35.89	35.97	1262953
2019-04-10	36.11	36.30	35.90	36.21	844199
2019-04-11	36.29	36.50	36.16	36.29	1001789
2019-04-12	36.26	36.54	35.95	36.53	1291324
2019-04-15	36.55	36.65	36.30	36.57	1205037
2019-04-16	36.55	36.60	35.90	36.05	1628630
2019-04-17	36.19	36.19	35.60	36.02	1368961
2019-04-18	36.07	36.19	35.89	35.94	1822652
2019-04-22	35.81	35.88	35.14	35.40	2750668
2019-04-23	35.60	36.08	35.42	35.86	2134429
2019-04-24	35.96	36.52	35.75	35.84	2810942
2019-04-25	34.60	34.60	32.50	32.65	9957672
2019-04-26	32.71	32.71	31.96	32.44	6279980
2019-04-29	32.38	32.69	32.01	32.03	3579775
2019-04-30	32.01	32.52	31.97	32.48	3281227
2019-05-01	32.45	32.52	31.95	31.96	2537145
2019-05-02	32.01	32.06	31.51	31.54	3514294
2019-05-03	31.65	31.77	31.48	31.60	3066844
2019-05-06	31.42	31.53	31.05	31.10	2965029
2019-05-07	31.10	31.31	30.61	30.86	2972071
2019-05-08	30.92	31.30	30.85	30.99	2897138
2019-05-09	30.87	31.13	30.67	30.97	2380723
2019-05-10	30.94	31.37	30.81	31.35	2194048
2019-05-13	31.09	31.54	30.96	31.40	2247871
2019-05-14	31.53	32.00	31.47	31.79	2436593
2019-05-15	31.80	32.15	31.63	31.96	1663062
2019-05-16	32.00	32.46	31.95	32.36	1978701
2019-05-17	32.23	32.36	32.08	32.09	1690634
2019-05-20	32.05	32.14	31.45	31.62	2412135
2019-05-21	31.85	32.16	31.76	31.84	1781364
2019-05-22	31.80	31.85	31.40	31.62	2437763
2019-05-23	31.44	31.80	31.37	31.73	1789252
2019-05-24	31.91	31.99	31.27	31.31	2536554
2019-05-28	31.47	31.72	30.96	31.06	3071331
2019-05-29	31.07	31.20	30.62	30.73	2524601
2019-05-30	30.73	30.99	30.73	30.79	1323063
2019-05-31	30.73	30.93	30.58	30.65	3392675
2019-06-03	30.75	31.24	30.61	31.08	2546130
2019-06-04	31.08	31.33	30.45	30.71	5378987
2019-06-05	30.90	31.49	30.57	31.46	3886055
2019-06-06	31.56	31.77	30.72	31.04	3236932
2019-06-07	31.15	31.34	31.07	31.19	3924247
2019-06-10	31.35	31.58	31.08	31.45	4193864
2019-06-11	31.67	31.76	31.41	31.68	2132042
2019-06-12	31.56	31.86	31.48	31.64	2490660
2019-06-13	31.73	32.09	31.68	31.47	4876508
2019-06-14	31.53	31.78	31.26	31.73	2600132
2019-06-17	31.77	32.43	31.75	32.39	2453169
2019-06-18	32.52	32.67	32.06	32.29	2667292
2019-06-19	32.18	32.61	31.98	32.56	1756427
2019-06-20	32.75	32.98	32.51	32.55	1939351
2019-06-21	32.50	32.50	31.70	32.06	3135709
2019-06-24	32.10	32.18	31.24	31.51	2594805
2019-06-25	31.53	31.58	30.85	30.88	2656676
2019-06-26	30.88	30.93	30.08	30.46	6252780
2019-06-27	30.61	30.98	30.50	30.88	3144543
2019-06-28	30.96	31.30	30.85	31.30	4108477
2019-07-01	31.59	31.59	30.55	30.72	4333582
2019-07-02	30.80	31.68	30.70	31.62	3112302
2019-07-03	31.73	31.99	31.62	31.97	1161364
2019-07-05	31.80	31.90	31.24	31.59	1642519
2019-07-08	31.48	31.86	31.44	31.47	1880892
2019-07-09	31.47	31.61	31.05	31.60	2096430
2019-07-10	31.93	32.08	31.56	32.07	3355042
2019-07-11	31.03	31.10	29.44	29.67	11058082
2019-07-12	29.73	30.21	29.61	30.17	3972602
2019-07-15	30.34	30.75	30.19	30.41	2480236
2019-07-16	30.30	30.93	30.20	30.57	2466023
2019-07-17	30.71	30.72	30.04	30.15	2174674
2019-07-18	30.04	30.57	29.91	30.54	2148834
2019-07-19	30.50	30.55	30.05	30.06	2032773
2019-07-22	30.15	30.29	29.72	30.03	2673938
2019-07-23	30.04	30.55	29.92	30.44	1531586
2019-07-24	30.46	30.59	30.22	30.27	2211831
2019-07-25	30.25	30.32	29.99	30.07	1860784
2019-07-26	30.06	30.12	29.79	29.91	2658433
2019-07-29	29.98	30.06	29.87	29.91	2467003
2019-07-30	29.87	30.07	29.68	29.87	2936454
2019-07-31	29.81	29.87	29.28	29.41	4382029
2019-08-01	30.09	31.28	29.97	30.83	6872278
2019-08-02	31.00	32.25	30.89	31.44	6940087
2019-08-05	31.27	31.39	30.74	31.09	3416982
2019-08-06	31.08	31.20	30.71	30.81	2145098
2019-08-07	30.81	31.05	30.54	30.85	2373576
2019-08-08	30.79	31.22	30.66	31.22	2384782
2019-08-09	31.13	31.31	30.56	30.58	2038782
2019-08-12	30.60	31.12	30.58	31.09	1328309
2019-08-13	30.99	31.27	30.79	30.98	1588583
2019-08-14	30.86	30.93	30.52	30.61	1840174
2019-08-15	30.69	31.13	30.63	30.99	1533009
2019-08-16	31.10	31.69	30.99	31.49	1959700
2019-08-19	31.50	32.00	31.45	31.90	1250888
2019-08-20	32.00	32.03	31.36	31.38	1130387
2019-08-21	31.44	31.87	31.23	31.72	2468107
2019-08-22	31.78	31.89	31.56	31.65	1359107
2019-08-23	31.63	31.93	31.03	31.14	1814845
2019-08-26	31.32	31.53	31.20	31.53	1129772
2019-08-27	31.72	31.78	31.21	31.21	1586716
2019-08-28	31.25	31.65	31.22	31.57	1250165
2019-08-29	31.74	31.86	31.67	31.82	998755
2019-08-30	31.88	32.14	31.80	31.85	1396601
2019-09-03	31.79	32.40	31.63	32.37	2231853
2019-09-04	32.50	32.96	32.42	32.92	4155087
2019-09-05	32.94	33.19	32.59	33.09	3004017
2019-09-06	33.08	33.26	32.90	33.05	1572458
2019-09-09	33.00	33.60	32.84	33.43	3735921
2019-09-10	33.29	33.65	33.21	33.53	2187814
2019-09-11	33.75	34.33	33.57	33.90	3124362
2019-09-12	34.22	34.24	33.91	33.53	2045814
2019-09-13	33.44	33.51	32.46	32.55	3608514
2019-09-16	32.55	32.60	32.12	32.28	3670595
2019-09-17	32.34	32.40	32.14	32.24	2866331
2019-09-18	32.22	32.29	31.83	32.15	2234441
2019-09-19	32.30	32.55	32.13	32.15	2636929
2019-09-20	32.23	32.34	31.94	32.00	2686164
2019-09-23	31.92	32.24	31.25	31.32	3839005
2019-09-24	31.30	31.37	31.06	31.20	2748410
2019-09-25	31.23	31.52	31.09	31.20	2452057
2019-09-26	31.35	31.96	31.17	31.91	2384151
2019-09-27	31.92	32.26	31.92	32.18	1656685
2019-09-30	32.25	32.76	32.03	32.39	2317044
2019-10-01	32.23	32.42	31.82	32.28	2399866
2019-10-02	32.27	32.27	31.86	32.02	1984910
2019-10-03	32.00	32.76	31.99	32.58	1823181
2019-10-04	32.52	32.72	32.07	32.21	2433084
2019-10-07	32.07	32.40	32.00	32.27	961989
2019-10-08	32.20	32.40	31.65	31.98	2309818
2019-10-09	32.08	32.16	31.71	31.76	1083119
2019-10-10	31.69	32.35	31.63	32.30	2454929
2019-10-11	32.38	32.67	32.23	32.24	1621724
2019-10-14	32.35	32.62	32.16	32.50	1014593
2019-10-15	32.46	32.81	32.41	32.79	1240335
2019-10-16	32.83	32.85	32.54	32.71	1482717
2019-10-17	32.71	32.96	32.68	32.77	1242813
2019-10-18	32.70	33.53	32.56	33.50	4590596
2019-10-21	33.46	34.05	33.45	33.94	2334167
2019-10-22	34.00	34.01	33.59	33.97	1419281
2019-10-23	33.94	34.31	33.93	34.30	1650219
2019-10-24	34.37	34.44	33.94	34.18	1562073
2019-10-25	34.07	34.25	33.87	34.09	1019959
2019-10-28	34.06	34.07	33.56	33.66	1591295
2019-10-29	33.73	33.93	33.41	33.83	2000723
2019-10-30	33.79	33.84	32.80	33.48	3187796
2019-10-31	33.07	33.19	32.19	32.80	4411265
2019-11-01	32.80	33.54	32.71	33.52	2348029
2019-11-04	33.70	34.38	33.57	34.37	4153570
2019-11-05	34.11	34.15	33.08	33.39	3298196
2019-11-06	33.38	33.69	33.12	33.63	1727923
2019-11-07	33.61	33.61	33.04	33.48	1960011
2019-11-08	33.37	33.47	32.53	32.54	2795068
2019-11-11	32.54	33.01	32.52	32.86	1885543
2019-11-12	32.95	33.17	32.61	32.66	1921835
2019-11-13	32.62	32.85	32.45	32.63	2935574
2019-11-14	32.67	33.27	32.67	33.27	1830751
2019-11-15	33.35	33.59	33.21	33.58	1543460
2019-11-18	33.62	33.95	33.52	33.81	1405061
2019-11-19	33.94	34.06	33.57	33.96	1237346
2019-11-20	33.97	34.16	33.84	34.07	1269967
2019-11-21	33.96	34.00	33.54	33.55	1286920
2019-11-22	33.62	33.85	33.36	33.79	1734046
2019-11-25	33.93	34.10	33.78	34.05	1672633
2019-11-26	33.78	33.80	32.12	32.60	5098113
2019-11-27	32.58	32.58	31.70	31.98	4635591
2019-11-29	31.98	32.37	31.98	32.12	1328443
2019-12-02	32.10	32.20	31.72	31.95	2433233
2019-12-03	31.90	32.33	31.86	32.30	2348438
2019-12-04	32.15	32.66	32.15	32.55	1932836
2019-12-05	32.50	32.69	32.33	32.40	1575955
2019-12-06	32.48	32.86	32.40	32.75	2208205
2019-12-09	32.80	33.23	32.70	33.00	1573765
2019-12-10	33.19	33.20	32.89	32.90	2051265
2019-12-11	32.78	33.01	32.58	32.67	1868332
2019-12-12	32.65	33.09	32.62	32.11	2765161
2019-12-13	32.16	32.24	31.34	31.59	3052772
2019-12-16	31.59	31.82	31.48	31.80	4619664
2019-12-17	31.78	32.04	31.25	31.39	3219035
2019-12-18	31.35	31.86	31.35	31.80	2687422
2019-12-19	31.79	32.03	31.68	31.91	2728834
2019-12-20	31.90	32.12	31.77	31.96	3250973
2019-12-23	32.04	32.17	31.66	31.74	1584070
2019-12-24	31.74	31.97	31.70	31.76	504375
2019-12-26	31.75	31.88	31.60	31.83	1305557
2019-12-27	31.91	31.99	31.51	31.81	1545700
2019-12-30	31.85	31.89	31.45	31.69	1406944
2019-12-31	31.65	31.89	31.59	31.87	2271274
2020-01-02	31.90	32.03	30.20	30.41	8481668
2020-01-03	30.41	30.87	30.21	30.64	4402695
2020-01-06	30.68	31.47	30.56	31.17	2871632
2020-01-07	31.09	31.14	30.71	30.98	2315147
2020-01-08	30.87	31.17	30.82	30.95	2275373
2020-01-09	30.91	31.01	30.66	30.91	2089920
2020-01-10	30.95	31.19	30.65	30.66	2843523
2020-01-13	30.68	30.98	30.50	30.84	6732478
2020-01-14	30.85	30.91	30.37	30.60	2217833
2020-01-15	30.60	30.84	30.60	30.79	2003973
2020-01-16	30.83	31.15	30.76	31.12	2036591
2020-01-17	31.20	31.54	31.13	31.38	2711511
2020-01-21	31.39	31.81	31.32	31.66	2822124
2020-01-22	31.85	31.93	31.65	31.76	2221750
2020-01-23	31.72	31.96	31.56	31.91	1629702
2020-01-24	31.90	31.94	31.47	31.55	2630117
2020-01-27	31.30	31.95	31.26	31.63	2507814
2020-01-28	31.72	32.11	31.68	31.96	2013895
2020-01-29	32.01	32.05	31.55	31.70	1570217
2020-01-30	31.69	31.92	31.57	31.89	1947243
2020-01-31	31.87	31.96	31.55	31.61	3903697
2020-02-03	31.69	31.98	31.56	31.85	2085455
2020-02-04	31.89	32.26	31.82	32.25	1744331
2020-02-05	32.31	32.31	31.82	31.95	2502722
2020-02-06	32.09	32.34	31.77	31.93	1880918
2020-02-07	31.97	32.11	31.83	31.83	1515371
2020-02-10	31.94	32.10	31.73	31.97	1549614
2020-02-11	32.04	32.20	31.71	31.79	2080728
2020-02-12	31.79	31.85	31.42	31.79	3280869
2020-02-13	32.00	33.53	31.90	33.36	6984014
2020-02-14	33.28	33.30	32.64	33.14	2938732
2020-02-18	33.21	34.10	33.10	34.06	4187556
2020-02-19	34.10	34.14	33.80	33.80	3073406
2020-02-20	33.86	34.34	33.80	34.33	2525209
2020-02-21	34.25	34.49	34.10	34.45	2665428
2020-02-24	34.10	34.26	33.55	33.55	3374844
2020-02-25	33.67	33.77	32.93	32.96	3096127
2020-02-26	33.09	33.46	32.94	33.05	3347358
2020-02-27	32.75	32.75	31.20	31.20	5239571
2020-02-28	30.75	30.82	29.08	30.41	7536769
2020-03-02	30.63	31.92	30.12	31.70	6296718
2020-03-03	31.76	32.25	31.08	31.41	4846804
2020-03-04	31.91	32.76	31.79	32.71	4231861
2020-03-05	32.10	32.40	31.63	32.12	2404545
2020-03-06	31.22	31.96	30.74	31.77	4507486
2020-03-09	30.00	30.81	29.54	29.55	5996896
2020-03-10	30.63	30.79	28.73	30.65	4601891
2020-03-11	29.89	30.15	29.06	29.95	4908691
2020-03-12	28.04	28.05	26.24	26.01	6150220
2020-03-13	27.38	29.27	26.87	28.99	5817516
2020-03-16	26.03	27.70	24.52	24.63	5059950
2020-03-17	25.12	28.78	25.02	26.87	5516124
2020-03-18	25.30	26.71	24.52	26.00	4893192
2020-03-19	25.92	26.50	24.65	25.14	4341015
2020-03-20	25.38	25.64	22.43	22.71	5693886
2020-03-23	22.35	23.33	21.02	22.40	3985725
2020-03-24	23.46	24.66	23.23	24.00	4506984
2020-03-25	24.75	26.91	23.87	25.05	4862300
2020-03-26	25.13	26.66	24.32	25.47	4333621
2020-03-27	24.64	25.30	23.87	24.37	4111870
2020-03-30	24.50	25.06	23.41	24.85	2994396
2020-03-31	24.65	24.83	23.34	23.80	3885184
2020-04-01	22.97	23.49	21.93	22.22	3595856
2020-04-02	21.90	22.30	21.00	21.52	4462192
2020-04-03	21.30	22.10	21.25	22.06	2843084
2020-04-06	23.50	24.17	22.59	23.31	3113564
2020-04-07	24.23	25.46	24.15	24.66	5649576
2020-04-08	25.10	26.32	24.81	25.95	3921464
2020-04-09	26.50	28.41	26.25	27.11	7548044
2020-04-13	27.11	27.20	25.65	26.24	2459506
2020-04-14	26.90	27.48	26.35	26.67	2684370
2020-04-15	25.84	26.00	24.13	24.61	3962632
2020-04-16	24.77	24.99	24.13	24.25	2523738
2020-04-17	25.00	25.42	24.51	24.99	2481573
2020-04-20	24.48	25.23	24.23	24.67	2232855
2020-04-21	24.26	24.87	24.14	24.70	1820601
2020-04-22	25.04	25.23	24.42	24.50	2068597
2020-04-23	24.40	24.90	24.33	24.43	1647650
2020-04-24	24.52	24.59	23.33	23.53	3733788
2020-04-27	23.72	24.77	23.64	24.43	2707821
2020-04-28	25.12	25.82	24.70	24.79	2650122
2020-04-29	25.31	25.64	24.76	24.95	2877888
2020-04-30	24.73	24.81	23.69	24.18	3813969
2020-05-01	23.67	23.75	23.11	23.60	2275151
2020-05-04	23.45	23.52	22.68	22.92	3714168
2020-05-05	23.15	23.21	22.46	22.54	3749043
2020-05-06	22.78	22.82	21.57	21.92	6364782
2020-05-07	24.00	25.66	23.85	24.55	7487055
2020-05-08	24.74	25.13	24.37	24.57	3469724
2020-05-11	24.34	24.42	23.92	24.04	2275112
2020-05-12	24.16	24.21	23.03	23.10	2941110
2020-05-13	22.96	23.09	22.57	22.82	3182544
2020-05-14	22.03	22.67	21.54	22.64	3332284
2020-05-15	22.42	22.65	22.19	22.42	1887463
2020-05-18	23.19	23.89	23.13	23.67	3378912
2020-05-19	23.60	23.98	23.18	23.46	2123149
2020-05-20	24.18	24.34	23.61	23.88	2188496
2020-05-21	23.72	24.13	23.56	23.93	2035904
2020-05-22	23.91	24.21	23.72	24.17	1510839
2020-05-26	25.10	25.30	24.69	24.85	3895510
2020-05-27	25.41	25.48	24.95	25.46	2945652
2020-05-28	25.87	25.99	25.44	25.70	3004381
2020-05-29	25.47	26.00	25.36	25.76	4239275
2020-06-01	25.77	26.57	25.70	26.41	3357607
2020-06-02	26.64	26.92	26.31	26.71	2994750
2020-06-03	27.17	28.46	27.11	28.40	4399378
2020-06-04	28.35	29.06	28.02	29.06	3899210
2020-06-05	30.03	30.61	29.60	29.71	4943026
2020-06-08	30.25	30.68	29.84	30.56	3163000
2020-06-09	29.77	30.23	29.31	30.13	3193216
2020-06-10	30.03	30.09	28.90	29.34	2677074
2020-06-11	28.04	28.04	26.96	26.99	7172756
2020-06-12	28.00	28.00	27.16	27.82	3008115
2020-06-15	26.93	28.26	26.83	28.02	2538707
2020-06-16	28.99	29.09	27.74	28.17	2756307
2020-06-17	28.29	28.40	27.67	27.85	1927770
2020-06-18	27.51	27.51	26.81	26.98	4800399
2020-06-19	27.47	27.49	26.14	26.34	10127165
2020-06-22	26.10	26.16	25.21	25.75	5640139
2020-06-23	25.96	26.37	25.84	26.10	4169604
2020-06-24	25.75	25.82	24.89	25.03	7761303
2020-06-25	24.86	24.95	24.41	24.64	4669384
2020-06-26	24.62	24.98	24.37	24.67	9111099
2020-06-29	24.92	25.75	24.78	25.70	6226113
2020-06-30	25.75	26.36	25.61	26.10	5262239
2020-07-01	26.28	26.61	26.07	26.25	3250795
2020-07-02	26.58	26.66	25.96	26.16	2705163
2020-07-06	26.66	26.77	26.22	26.42	2974795
2020-07-07	26.02	26.38	25.80	26.04	2928804
2020-07-08	26.03	26.18	25.75	26.16	2499193
2020-07-09	26.16	26.22	25.58	26.18	2860825
2020-07-10	26.21	26.78	26.19	26.74	2910469
2020-07-13	26.88	27.06	26.55	26.86	2720528
2020-07-14	26.86	27.38	26.71	27.31	2053848
2020-07-15	27.71	27.75	27.35	27.60	2544699
2020-07-16	27.40	27.72	27.29	27.35	1559932
2020-07-17	27.50	27.58	27.10	27.27	2405563
2020-07-20	27.06	27.20	26.70	26.88	1484271
2020-07-21	27.09	27.31	26.95	27.27	2460583
2020-07-22	27.17	27.86	27.09	27.50	3248284
2020-07-23	27.37	27.75	27.20	27.51	2311246
2020-07-24	27.51	27.68	27.20	27.24	1170027
2020-07-27	27.25	27.75	27.10	27.75	1626961
2020-07-28	27.70	28.08	27.67	27.87	3100611
2020-07-29	28.12	28.32	27.79	28.26	2293094
2020-07-30	27.85	28.27	27.79	28.25	2258844
2020-07-31	28.34	28.44	27.94	28.19	3273052
2020-08-03	28.05	28.15	27.84	28.05	2109220
2020-08-04	27.97	28.94	27.97	28.86	2834990
2020-08-05	29.00	29.15	28.62	28.98	2761253
2020-08-06	29.76	29.80	28.80	29.09	5511630
2020-08-07	29.10	29.69	29.00	29.45	2837509
2020-08-10	29.47	29.87	29.45	29.75	3068911
2020-08-11	30.00	30.08	29.50	29.56	2847884
2020-08-12	29.71	29.92	29.45	29.82	1621061
2020-08-13	29.74	30.15	29.26	29.36	2739896
2020-08-14	29.27	29.85	29.13	29.74	1997768
2020-08-17	29.79	30.41	29.55	30.33	2948837
2020-08-18	30.31	30.38	29.86	30.00	2081501
2020-08-19	30.00	30.12	29.63	30.00	1513307
2020-08-20	29.97	30.23	29.90	30.10	1558929
2020-08-21	30.19	30.30	30.09	30.21	1686723
2020-08-24	30.19	30.34	29.67	30.34	2123883
2020-08-25	30.45	30.59	29.98	30.38	1562267
2020-08-26	30.23	30.30	29.78	30.26	1680849
2020-08-27	30.33	30.63	30.23	30.45	2131401
2020-08-28	30.46	30.47	30.01	30.34	2141317
2020-08-31	30.34	30.38	30.02	30.09	2467822
2020-09-01	30.03	30.14	29.73	29.94	1711078
2020-09-02	29.93	30.54	29.74	30.50	2736227
2020-09-03	30.58	30.68	30.01	30.29	2235729
2020-09-04	30.44	30.64	29.86	30.16	2173884
2020-09-08	30.03	30.39	29.58	30.10	2358786
2020-09-09	30.30	30.79	30.03	30.07	3116492
2020-09-10	30.10	30.21	29.78	29.80	3035198
2020-09-11	29.93	30.01	29.53	29.20	2457954
2020-09-14	29.50	29.57	28.88	28.96	2624411
2020-09-15	29.00	29.33	28.76	29.07	2052793
2020-09-16	29.05	29.56	28.91	29.32	2814425
2020-09-17	29.11	29.25	28.72	28.86	2655931
2020-09-18	28.65	28.83	28.30	28.33	3288702
2020-09-21	27.89	28.05	26.99	27.27	3741925
2020-09-22	27.27	27.60	27.12	27.19	2805172
2020-09-23	27.06	27.20	26.04	26.06	4369107
2020-09-24	26.05	26.73	25.97	26.50	3114628
2020-09-25	26.43	26.64	26.30	26.53	2914789
2020-09-28	27.02	27.05	26.52	26.60	2749598
2020-09-29	26.53	26.82	26.35	26.76	1613624
2020-09-30	27.00	27.28	26.49	26.79	2217276
2020-10-01	26.84	27.06	26.55	27.01	2164569
2020-10-02	26.68	27.39	26.57	27.34	2825115
2020-10-05	27.48	27.55	27.00	27.35	2075512
2020-10-06	27.46	27.63	26.97	27.11	2295068
2020-10-07	27.11	27.37	26.94	27.10	1850598
2020-10-08	27.20	28.31	27.13	28.24	2877097
2020-10-09	28.51	28.69	28.07	28.25	2369011
2020-10-12	28.24	28.38	28.03	28.35	2038961
2020-10-13	28.00	28.03	27.33	27.63	2361724
2020-10-14	27.73	27.81	27.33	27.51	1539485
2020-10-15	27.40	27.98	27.34	27.65	1357367
2020-10-16	27.58	27.75	27.41	27.51	1202744
2020-10-19	27.75	27.75	27.25	27.33	1997660
2020-10-20	27.50	27.76	27.44	27.49	1240598
2020-10-21	27.31	27.49	27.19	27.38	1498327
2020-10-22	27.46	27.68	27.32	27.65	1585204
2020-10-23	27.81	28.00	27.50	27.85	1569413
2020-10-26	27.68	27.70	27.22	27.30	2422937
2020-10-27	27.26	27.51	27.01	27.02	2100762
2020-10-28	26.66	26.80	26.31	26.35	2784223
2020-10-29	26.30	26.72	25.82	26.33	2492256
2020-10-30	26.36	26.45	25.76	26.06	3604224
2020-11-02	26.30	26.65	26.09	26.52	2963330
2020-11-03	26.98	27.46	26.82	27.30	2412281
2020-11-04	27.23	27.55	26.60	26.62	2660269
2020-11-05	27.35	28.09	27.18	27.48	3215160
2020-11-06	27.62	27.98	26.80	26.81	2955120
2020-11-09	28.22	28.95	26.61	26.65	4332691
2020-11-10	26.67	27.29	26.61	27.16	4442086
2020-11-11	27.31	27.70	26.32	26.46	5271255
2020-11-12	26.55	26.56	25.47	25.58	6826765
2020-11-13	25.63	25.89	24.85	25.49	12033018
2020-11-16	25.95	26.20	25.61	26.09	8343304
2020-11-17	25.91	26.10	25.66	25.90	2765378
2020-11-18	25.94	26.38	25.78	25.90	3033801
2020-11-19	25.78	25.94	25.47	25.79	2766948
2020-11-20	25.62	25.80	25.48	25.69	2925783
2020-11-23	25.76	26.43	25.67	26.16	3286434
2020-11-24	26.54	27.05	26.50	26.58	3609857
2020-11-25	26.65	26.94	26.24	26.93	2876396
2020-11-27	26.93	27.00	26.41	26.62	1496192
2020-11-30	26.58	27.50	26.53	27.50	6963249
2020-12-01	27.57	27.87	27.10	27.24	3318001
2020-12-02	27.15	27.44	26.95	27.44	2730348
2020-12-03	27.44	28.13	27.44	28.09	3186254
2020-12-04	28.23	29.16	28.13	29.16	4666543
2020-12-07	29.01	29.82	29.00	29.48	5067041
2020-12-08	29.40	30.28	29.36	30.15	6196133
2020-12-09	30.26	30.62	30.21	30.36	4368489
2020-12-10	30.22	30.43	29.98	30.29	3394112
2020-12-11	30.19	30.58	30.12	29.76	4349517
2020-12-14	29.90	30.07	29.21	29.27	2856094
2020-12-15	29.41	29.47	28.93	29.37	3117388
2020-12-16	29.46	29.80	29.04	29.05	2449863
2020-12-17	29.25	29.63	29.12	29.59	2536762
2020-12-18	29.59	29.77	29.35	29.48	3685082
2020-12-21	29.00	29.16	28.78	29.15	2584687
2020-12-22	29.36	29.67	29.25	29.59	3346688
2020-12-23	29.76	29.87	29.31	29.47	2883579
2020-12-24	29.64	29.69	29.33	29.54	1070805
2020-12-28	29.60	29.93	29.27	29.53	2269017
2020-12-29	29.58	29.73	29.29	29.39	1641403
2020-12-30	29.44	29.51	29.14	29.29	2215705
2020-12-31	29.19	29.50	28.98	29.48	2776583
2021-01-04	30.00	30.00	28.46	28.66	4854045
2021-01-05	28.68	29.13	28.60	28.88	2099369
2021-01-06	29.14	29.19	28.73	28.81	3368126
2021-01-07	28.81	28.91	28.21	28.54	3231966
2021-01-08	28.77	29.02	28.53	28.55	2443117
2021-01-11	28.42	28.55	27.83	28.00	3983521
2021-01-12	28.00	28.25	27.72	28.06	3349911
2021-01-13	28.21	28.50	28.15	28.44	2136420
2021-01-14	28.56	30.20	28.55	30.19	4449483
2021-01-15	30.10	30.43	29.79	30.02	3018801
2021-01-19	30.01	30.25	29.46	29.52	2763419
2021-01-20	29.48	30.56	29.32	30.30	3328616
2021-01-21	30.19	30.32	29.75	30.27	1515614
2021-01-22	30.13	30.21	29.77	30.15	2486216
2021-01-25	30.15	35.55	30.15	32.11	13928804
2021-01-26	32.15	33.73	31.91	33.40	6947866
2021-01-27	33.74	41.32	33.53	37.01	22525931
2021-01-28	35.85	37.62	33.38	33.41	11526072
2021-01-29	33.53	35.17	33.33	33.67	8143915
2021-02-01	33.85	33.96	33.01	33.38	3927684
2021-02-02	33.19	33.24	31.21	32.16	4075968
2021-02-03	32.00	32.66	31.56	32.41	2471729
2021-02-04	32.50	32.58	31.46	31.94	4373175
2021-02-05	32.00	32.71	31.83	32.40	3183794
2021-02-08	32.47	33.20	32.30	33.09	2189408
2021-02-09	33.19	33.75	33.13	33.38	2135771
2021-02-10	33.78	34.41	33.68	34.39	2528524
2021-02-11	34.38	34.38	32.79	33.24	3685853
2021-02-12	33.24	33.41	32.95	33.17	1622321
2021-02-16	33.34	33.38	32.62	32.97	1738695
2021-02-17	32.91	32.92	32.56	32.74	1979062
2021-02-18	32.63	33.00	32.42	32.45	1967459
2021-02-19	32.53	32.80	32.13	32.17	2561533
2021-02-22	32.13	32.15	31.71	31.81	3001470
2021-02-23	32.08	32.28	31.58	32.10	2547715
2021-02-24	32.60	34.93	32.41	34.65	6178399
2021-02-25	34.50	36.09	34.09	34.60	5279631
2021-02-26	34.42	35.10	34.00	34.79	3232502
2021-03-01	35.20	35.85	34.70	34.73	2660929
2021-03-02	34.80	35.55	34.60	35.16	2747394
2021-03-03	35.34	35.64	34.28	34.28	3701004
2021-03-04	34.55	35.30	34.19	34.92	3903192
2021-03-05	34.98	35.98	34.84	35.79	2784646
2021-03-08	36.00	37.17	35.90	36.57	3234509
2021-03-09	36.55	37.33	36.53	36.68	3171089
2021-03-10	36.77	37.29	36.59	36.90	2140040
2021-03-11	36.80	37.42	36.73	36.39	2346680
2021-03-12	36.41	36.90	36.13	36.87	2179308
2021-03-15	36.85	37.01	36.31	36.81	2108387
2021-03-16	36.76	36.76	35.62	35.78	2594122
2021-03-17	35.77	36.50	35.72	36.19	2637841
2021-03-18	36.14	36.27	35.60	35.81	1543814
2021-03-19	35.82	36.17	35.68	35.80	2694286
2021-03-22	35.80	36.61	35.53	36.58	1564860
2021-03-23	36.51	36.64	36.03	36.26	1961550
2021-03-24	36.25	36.94	36.11	36.46	3101172
2021-03-25	36.14	36.95	35.70	36.86	2130526
2021-03-26	37.10	37.30	36.75	37.28	1893262
2021-03-29	37.29	37.48	36.68	36.69	1484581
2021-03-30	36.74	37.39	36.47	37.16	1869966
2021-03-31	37.16	37.45	36.91	37.01	1559451
2021-04-01	37.22	37.36	36.58	37.30	2659421
2021-04-05	37.53	37.90	36.93	37.56	1869410
2021-04-06	37.57	37.61	37.04	37.49	2241450
2021-04-07	37.50	37.76	37.23	37.69	1471545
2021-04-08	37.56	37.87	37.21	37.38	1499186
2021-04-09	37.35	37.68	37.06	37.66	961741
2021-04-12	37.70	37.95	37.53	37.91	2038290
2021-04-13	37.94	38.13	37.65	38.03	1196888
2021-04-14	37.76	38.21	37.75	37.99	1305133
2021-04-15	38.10	38.16	37.73	38.15	1660493
2021-04-16	38.23	38.40	37.88	38.04	1222485
2021-04-19	38.18	38.59	37.93	38.48	1489582
2021-04-20	38.48	39.94	38.48	39.49	5086709
2021-04-21	39.49	40.40	39.11	40.24	2849966
2021-04-22	40.17	40.74	39.80	40.37	2640095
2021-04-23	40.50	40.92	40.25	40.32	1797260
2021-04-26	40.50	40.63	40.01	40.08	1248101
2021-04-27	40.17	40.32	39.92	40.04	1515692
2021-04-28	39.99	40.10	39.39	39.53	1429815
2021-04-29	39.85	40.37	39.64	40.29	2764872
2021-04-30	40.29	40.39	39.67	40.12	1952408
2021-05-03	40.16	40.37	39.78	40.10	2009784
2021-05-04	40.24	40.49	39.72	39.87	1590384
2021-05-05	39.37	39.10	38.57	38.73	1831880
2021-05-06	39.51	41.75	39.20	41.65	4547970
2021-05-07	41.00	41.83	40.67	41.30	3148381
2021-05-10	41.49	42.17	41.08	41.81	3313781
2021-05-11	41.46	42.07	41.15	41.93	2017825
2021-05-12	41.95	42.12	40.53	40.68	2644687
2021-05-13	40.74	42.33	40.60	41.88	3117448
2021-05-14	41.90	42.87	41.68	42.50	2736228
2021-05-17	42.71	43.76	42.69	43.55	3327630
2021-05-18	43.22	43.46	42.32	42.57	2492519
2021-05-19	42.43	42.52	41.91	42.12	1878705
2021-05-20	42.00	43.20	41.92	43.00	2456868
2021-05-21	42.90	43.23	42.70	42.99	1341382
2021-05-24	43.13	43.87	42.97	43.69	2949162
2021-05-25	43.68	43.73	43.21	43.22	1736490
2021-05-26	43.33	43.67	43.16	43.33	2052244
2021-05-27	43.45	43.50	43.00	43.01	5111044
2021-05-28	43.26	43.63	43.06	43.54	1890607
2021-06-01	43.74	44.23	43.35	44.18	2169868
2021-06-02	44.40	45.95	44.14	45.28	4080608
2021-06-03	45.03	45.63	44.63	45.54	2003864
2021-06-04	45.75	45.81	45.26	45.67	1689163
2021-06-07	45.71	46.24	45.65	45.72	2025308
2021-06-08	45.74	46.93	45.73	46.66	1836606
2021-06-09	46.86	47.34	46.59	47.02	1598083
2021-06-10	47.02	47.23	46.02	46.40	3221182
2021-06-11	46.39	46.46	45.77	45.66	3046160
2021-06-14	45.76	46.17	45.53	45.94	1640398
2021-06-15	45.88	46.06	45.64	45.96	1462461
2021-06-16	45.95	45.96	45.17	45.36	1899077
2021-06-17	45.25	45.72	45.07	45.57	1729407
2021-06-18	45.58	45.58	44.21	44.25	3134677
2021-06-21	44.31	45.45	44.31	45.36	1301858
2021-06-22	45.35	45.35	43.66	43.76	2796941
2021-06-23	43.75	43.75	43.21	43.50	2676095
2021-06-24	43.72	43.81	43.24	43.35	3030132
2021-06-25	43.25	43.44	43.10	43.16	2394320
2021-06-28	43.16	43.31	42.83	42.95	1772376
2021-06-29	42.90	42.97	42.20	42.32	3476952
2021-06-30	42.30	42.88	42.21	42.32	2634004
2021-07-01	42.50	42.93	42.22	42.62	2020510
2021-07-02	42.73	42.87	42.24	42.77	1524299
2021-07-06	42.64	42.70	42.09	42.42	2162561
2021-07-07	42.28	42.97	41.98	42.76	2207443
2021-07-08	42.49	42.90	42.25	42.62	1103629
2021-07-09	43.01	44.15	42.95	43.74	2331498
2021-07-12	43.60	44.62	43.35	44.50	2512516
2021-07-13	44.51	45.05	43.97	44.20	3089481
2021-07-14	44.00	44.58	43.98	44.22	1876895
2021-07-15	44.15	44.68	43.81	44.05	1160282
2021-07-16	44.10	44.20	43.25	43.32	1000569
2021-07-19	42.85	43.07	42.20	42.74	2096555
2021-07-20	43.00	44.04	42.97	43.79	1442123
2021-07-21	43.90	44.38	43.66	43.89	1259370
2021-07-22	43.92	44.28	43.43	43.58	1181269
2021-07-23	43.64	43.68	43.19	43.42	1281385
2021-07-26	43.31	43.61	43.12	43.61	1346428
2021-07-27	43.52	44.00	43.13	43.93	1514006
2021-07-28	43.94	44.10	43.13	43.43	1201365
2021-07-29	43.54	44.12	43.39	43.44	1303010
2021-07-30	43.54	44.06	43.44	43.76	2611701
2021-08-02	44.09	44.40	43.67	43.76	1024621
2021-08-03	43.95	44.13	43.45	43.91	815676
2021-08-04	44.02	44.02	43.15	43.33	1283720
2021-08-05	43.43	44.25	42.40	44.21	1621954
2021-08-06	44.45	45.49	44.39	44.97	1375769
2021-08-09	44.88	45.50	44.67	45.31	2254690
2021-08-10	45.50	46.76	45.43	45.97	1852655
2021-08-11	46.13	46.86	46.05	46.72	1068632
2021-08-12	46.80	46.80	46.27	46.55	610432
2021-08-13	46.56	46.68	46.00	46.10	946324
2021-08-16	46.11	46.17	45.43	45.85	1031730
2021-08-17	45.60	45.73	45.03	45.61	944898
2021-08-18	45.47	45.47	44.95	45.26	1427369
2021-08-19	45.14	46.02	45.12	45.79	1109926
2021-08-20	45.70	45.96	45.43	45.67	982648
2021-08-23	45.90	45.96	45.62	45.87	1178873
2021-08-24	46.00	46.32	45.71	45.77	1101039
2021-08-25	45.75	46.14	45.46	45.88	1010711
2021-08-26	45.87	46.12	45.67	45.82	1038998
2021-08-27	46.00	46.71	45.80	46.37	1097835
2021-08-30	46.40	46.72	46.03	46.69	998270
2021-08-31	46.62	47.82	46.57	47.75	3103119
2021-09-01	47.76	48.40	47.50	48.36	1748374
2021-09-02	48.58	49.45	48.11	49.45	1954775
2021-09-03	49.58	49.58	48.71	49.38	1489124
2021-09-07	49.08	49.13	48.05	48.39	2021012
2021-09-08	48.22	48.60	47.71	48.47	1304329
2021-09-09	48.20	48.21	47.75	47.82	1183331
2021-09-10	47.82	47.82	47.01	47.02	1265233
2021-09-13	47.07	47.79	46.75	46.58	1818846
2021-09-14	46.81	46.94	45.36	45.44	1734331
2021-09-15	45.59	45.64	45.02	45.07	2048079
2021-09-16	45.03	45.11	44.46	44.91	1675122
2021-09-17	44.76	45.24	44.71	44.90	2195446
2021-09-20	44.35	44.60	43.92	44.38	1812686
2021-09-21	44.44	44.80	44.17	44.48	1556855
2021-09-22	44.79	45.05	44.70	44.78	1780557
2021-09-23	44.90	45.34	44.61	44.79	1639779
2021-09-24	44.71	44.90	44.22	44.27	1043623
2021-09-27	44.30	44.79	44.03	44.04	1157400
2021-09-28	43.98	44.02	43.47	43.82	1242745
2021-09-29	44.09	44.72	44.04	44.31	1354908
2021-09-30	44.40	44.51	43.42	43.45	1573016
2021-10-01	43.65	44.14	43.19	43.97	1401985
2021-10-04	43.94	44.45	43.80	44.18	1136283
2021-10-05	44.20	44.70	43.95	44.25	1509589
2021-10-06	44.18	44.46	43.17	44.11	1752248
2021-10-07	44.30	44.50	43.91	43.96	1579944
2021-10-08	43.90	43.93	42.59	42.63	1171273
2021-10-11	42.60	42.87	42.20	42.71	1147475
2021-10-12	42.82	43.38	42.70	43.28	1310649
2021-10-13	43.30	43.30	42.62	43.26	1097152
2021-10-14	43.45	44.85	43.32	44.78	1921970
2021-10-15	44.99	45.32	44.72	44.88	1557872
2021-10-18	44.78	45.30	44.60	45.00	1194222
2021-10-19	45.27	45.69	44.91	44.95	1165842
2021-10-20	45.05	45.78	45.05	45.54	1175379
2021-10-21	45.48	45.78	45.05	45.75	976390
2021-10-22	45.99	46.35	45.43	46.00	907209
2021-10-25	46.00	46.32	45.73	45.99	1132005
2021-10-26	46.02	46.43	45.67	46.24	1379149
2021-10-27	46.42	46.66	45.58	45.66	1049307
2021-10-28	45.73	46.74	45.65	46.42	1121542
2021-10-29	46.38	46.57	45.34	45.64	1943665
2021-11-01	45.68	46.09	44.74	45.93	1291143
2021-11-02	46.00	47.08	45.43	46.68	2045305
2021-11-03	46.81	48.43	46.71	48.23	2568186
2021-11-04	48.50	49.40	45.64	46.22	4166209
2021-11-05	46.58	47.89	46.56	47.65	1819601
2021-11-08	48.00	48.05	46.79	47.10	2292770
2021-11-09	46.95	47.67	46.39	47.58	1294824
2021-11-10	47.50	48.06	47.38	47.41	1187471
2021-11-11	47.37	48.10	47.26	47.87	726357
2021-11-12	47.94	47.98	47.35	47.55	694332
2021-11-15	47.82	49.00	47.69	48.96	1750289
2021-11-16	48.80	48.83	47.62	47.68	1464366
2021-11-17	47.53	47.77	46.41	47.16	1716230
2021-11-18	47.34	47.70	46.93	47.41	1433090
2021-11-19	47.42	47.78	46.45	46.61	1430819
2021-11-22	46.61	47.28	46.41	46.75	1774079
2021-11-23	46.87	47.00	46.21	46.85	1241201
2021-11-24	46.84	47.55	46.73	47.47	798267
2021-11-26	46.85	47.36	46.46	46.69	726642
2021-11-29	46.98	47.39	46.64	46.86	1387032
2021-11-30	46.62	47.13	45.32	45.44	4055018
2021-12-01	45.96	47.35	45.10	45.13	2409617
2021-12-02	45.28	47.47	45.28	47.03	2229816
2021-12-03	47.18	47.35	46.31	47.09	1462384
2021-12-06	47.71	47.77	46.98	47.13	1441549
2021-12-07	47.44	48.13	46.85	48.06	1471971
2021-12-08	48.11	48.34	47.80	47.91	1103579
2021-12-09	47.90	48.06	47.06	47.28	1274055
2021-12-10	48.00	48.53	47.48	48.42	1501331
2021-12-13	48.50	49.75	48.39	48.94	2308091
2021-12-14	49.01	49.40	47.43	48.30	2576897
2021-12-15	48.41	49.69	48.05	49.53	2467036
2021-12-16	49.70	50.81	49.52	50.70	2917861
2021-12-17	50.64	51.78	50.23	51.25	4003718
2021-12-20	50.46	51.06	49.62	50.95	2001991
2021-12-21	51.05	51.73	50.94	51.51	3188816
2021-12-22	51.58	51.88	51.04	51.63	2041566
2021-12-23	51.95	52.04	50.92	51.30	1200538
2021-12-27	51.25	52.50	51.16	52.49	2029731
2021-12-28	52.29	52.85	51.95	52.77	830639
2021-12-29	53.00	53.00	52.40	52.76	931252
2021-12-30	52.86	52.98	52.21	52.54	1366865
2021-12-31	52.58	53.14	52.31	52.33	1216134
2022-01-03	52.47	52.50	50.41	51.32	2275176
2022-01-04	51.46	51.96	50.70	50.75	2050451
2022-01-05	50.50	50.64	48.35	48.50	3041887
2022-01-06	48.60	48.60	46.57	46.77	4013101
2022-01-07	46.70	47.10	46.51	46.79	3016640
2022-01-10	46.71	46.93	45.63	46.68	4167759
2022-01-11	46.74	46.86	45.75	46.38	2899604
2022-01-12	46.38	47.17	46.29	46.76	2084504
2022-01-13	46.83	47.35	45.54	45.70	2587293
2022-01-14	45.34	45.41	44.12	44.77	2834841
2022-01-18	44.39	44.52	43.72	44.09	2629240
2022-01-19	44.33	44.69	43.21	43.24	2362629
2022-01-20	43.16	43.67	42.55	42.59	2076735
2022-01-21	42.71	43.99	42.54	43.35	3470575
2022-01-24	42.88	44.57	42.05	44.37	3290664
2022-01-25	43.87	44.37	43.08	44.02	2831020
2022-01-26	44.36	45.32	43.81	44.28	3234531
2022-01-27	44.63	44.92	43.39	43.66	1635397
2022-01-28	43.68	45.03	42.91	45.00	2579528
2022-01-31	44.74	46.29	44.68	45.92	9852707
2022-02-01	46.00	46.34	45.61	46.12	2391828
2022-02-02	46.35	46.91	46.23	46.64	1785344
2022-02-03	46.30	46.49	45.73	45.89	1571195
2022-02-04	45.59	46.25	45.19	45.64	1569186
2022-02-07	45.60	45.85	45.13	45.27	1209312
2022-02-08	45.20	45.23	44.27	44.75	1951169
2022-02-09	45.31	46.09	45.31	46.07	1734321
2022-02-10	45.49	46.01	44.64	44.77	1380334
2022-02-11	44.77	45.18	44.08	44.43	1570360
2022-02-14	44.29	44.54	43.49	43.65	1467838
2022-02-15	44.26	44.52	43.55	43.75	1443347
2022-02-16	43.78	44.29	43.67	44.01	1551567
2022-02-17	43.91	44.07	43.47	43.57	1049453
2022-02-18	43.46	43.84	42.96	43.01	1659905
2022-02-22	42.79	43.29	42.17	42.68	2200042
2022-02-23	42.84	43.29	42.10	42.24	2109055
2022-02-24	41.90	45.55	41.67	45.43	3370382
2022-02-25	46.47	48.91	46.00	48.67	3710777
2022-02-28	47.83	49.78	47.40	49.18	3937051
2022-03-01	49.53	50.15	49.07	49.67	2963799
2022-03-02	49.67	50.81	49.21	50.48	2713601
2022-03-03	50.76	51.94	50.47	51.73	2169426
2022-03-04	51.36	52.22	50.92	52.14	2218844
2022-03-07	52.00	52.18	50.93	51.07	2120076
2022-03-08	51.00	51.91	50.56	50.74	2540234
2022-03-09	51.31	51.97	51.00	51.09	1482021
2022-03-10	50.72	51.48	50.27	51.39	1440312
2022-03-11	51.62	51.97	50.49	49.91	1649349
2022-03-14	49.36	49.52	47.23	48.03	3168159
2022-03-15	48.12	48.91	47.70	48.68	2240251
2022-03-16	49.00	49.43	47.89	49.11	2040525
2022-03-17	49.17	49.82	48.91	49.57	1168076
2022-03-18	49.24	49.61	48.92	49.47	3482978
2022-03-21	49.49	50.60	49.49	50.15	1563374
2022-03-22	50.40	51.25	50.01	50.95	2118442
2022-03-23	50.99	52.39	50.56	52.15	2689556
2022-03-24	52.02	52.89	51.74	52.49	1707548
2022-03-25	52.75	53.39	52.46	53.34	1156965
2022-03-28	53.19	53.82	53.05	53.68	1117848
2022-03-29	53.98	55.18	53.84	55.12	2492142
2022-03-30	54.98	55.49	54.55	55.46	1782134
2022-03-31	55.60	56.51	55.15	55.41	2774988
2022-04-01	55.58	56.35	55.07	56.23	1889664
2022-04-04	56.23	56.25	55.27	55.83	1406757
2022-04-05	55.72	56.37	55.18	55.27	1514383
2022-04-06	55.02	56.20	54.62	56.17	1679749
2022-04-07	55.77	56.43	55.42	55.65	1468154
2022-04-08	55.70	56.28	55.17	55.93	1259177
2022-04-11	55.88	56.15	54.93	55.53	1068932
2022-04-12	55.61	56.82	55.56	55.95	1817565
2022-04-13	56.22	56.68	55.74	55.95	1287012
2022-04-14	56.11	56.30	55.39	55.42	1242348
2022-04-18	55.42	56.37	55.42	56.07	856601
2022-04-19	56.25	56.92	56.17	56.46	1133726
2022-04-20	56.64	57.96	56.56	57.72	1231525
2022-04-21	58.00	58.61	57.50	57.58	1001860
2022-04-22	57.57	57.67	56.62	56.68	953478
2022-04-25	56.25	56.40	54.78	55.72	1674457
2022-04-26	55.76	56.17	54.61	54.64	1749745
2022-04-27	54.89	55.27	54.28	54.42	1787339
2022-04-28	55.09	55.95	54.54	55.71	1178729
2022-04-29	55.66	55.82	53.59	53.73	1864859
2022-05-02	53.63	53.83	49.31	50.70	2685387
2022-05-03	51.18	52.98	51.00	52.57	1711775
2022-05-04	52.61	54.65	52.36	54.64	1913824
2022-05-05	54.29	54.88	53.66	54.58	3057761
2022-05-06	53.88	54.41	53.17	54.24	1600545
2022-05-09	53.49	53.86	52.83	53.01	1923928
2022-05-10	53.32	53.84	50.98	51.50	2039636
2022-05-11	51.56	51.91	50.49	50.55	1855232
2022-05-12	50.55	51.91	50.28	51.90	1484583
2022-05-13	51.91	52.43	51.45	52.33	1457216
2022-05-16	52.48	53.38	52.23	53.03	1204427
2022-05-17	53.60	53.83	52.69	53.51	1318792
2022-05-18	53.18	53.37	50.74	51.02	1635169
2022-05-19	50.50	50.91	48.62	48.63	2874304
2022-05-20	49.46	50.18	48.38	49.49	3043248
2022-05-23	50.00	51.01	49.51	50.98	1415835
2022-05-24	50.67	51.39	49.93	51.29	1423180
2022-05-25	51.00	51.64	50.76	51.34	985712
2022-05-26	51.37	52.23	51.08	51.96	1320164
2022-05-27	52.38	54.97	52.17	54.94	1644335
2022-05-31	54.40	54.70	52.98	53.90	3855802
2022-06-01	53.98	54.22	52.65	53.42	1028199
2022-06-02	53.07	53.81	52.55	53.80	1045993
2022-06-03	53.48	54.42	52.95	53.57	1577051
2022-06-06	54.07	54.22	52.99	53.09	957208
2022-06-07	52.88	54.56	52.83	54.49	927158
2022-06-08	54.21	54.38	53.11	53.22	1238864
2022-06-09	53.13	53.38	52.27	52.29	941993
2022-06-10	51.69	52.28	51.01	51.04	1400886
2022-06-13	50.00	50.32	48.09	47.75	1684998
2022-06-14	47.87	47.90	46.61	47.28	2176106
2022-06-15	47.79	48.57	46.85	47.97	1746146
2022-06-16	46.97	47.05	45.85	46.11	1371303
2022-06-17	46.44	47.02	45.92	46.22	2614436
2022-06-21	46.66	47.60	46.27	47.19	1446048
2022-06-22	46.61	48.67	46.59	48.15	1574802
2022-06-23	48.17	48.66	47.41	47.95	1517335
2022-06-24	48.71	49.89	48.60	49.46	2310826
2022-06-27	49.47	50.53	49.30	50.31	1450366
2022-06-28	50.58	50.75	49.09	49.16	980494
2022-06-29	48.85	49.15	47.99	48.18	1644799
2022-06-30	47.93	49.39	47.50	48.69	1549726
2022-07-01	48.67	49.58	48.61	49.33	1263491
2022-07-05	48.77	48.89	47.45	48.77	944368
2022-07-06	48.97	49.67	48.35	48.78	1130245
2022-07-07	49.07	49.81	48.93	49.00	1275312
2022-07-08	49.00	49.27	48.56	48.70	989820
2022-07-11	48.50	48.69	47.98	48.05	1062105
2022-07-12	47.82	48.35	47.24	47.66	1162356
2022-07-13	47.06	47.65	46.89	47.17	1227158
2022-07-14	46.16	46.60	44.64	44.71	4511600
2022-07-15	45.44	45.51	44.53	44.84	2306831
2022-07-18	45.31	46.11	45.07	45.36	1837145
2022-07-19	45.80	46.54	45.44	46.42	1515814
2022-07-20	46.28	47.17	46.19	46.35	3548885
2022-07-21	46.47	47.43	46.10	47.26	1578584
2022-07-22	47.65	47.82	47.00	47.37	1359988
2022-07-25	47.38	47.69	46.82	47.02	1574537
2022-07-26	47.00	47.28	46.65	46.82	2039018
2022-07-27	46.95	47.23	46.51	47.05	1439666
2022-07-28	47.20	48.09	46.92	48.00	2496057
2022-07-29	48.12	48.70	48.04	48.49	5013944
2022-08-01	48.18	48.97	47.80	48.83	2271379
2022-08-02	48.70	48.98	48.25	48.37	1626908
2022-08-03	48.29	48.93	47.92	48.36	1974388
2022-08-04	48.62	49.19	47.99	48.94	2007022
2022-08-05	48.76	52.36	48.76	52.30	2063183
2022-08-08	52.73	54.57	52.69	53.99	2368176
2022-08-09	54.00	54.04	53.07	53.31	1408110
2022-08-10	54.00	54.49	53.76	54.13	920648
2022-08-11	54.41	54.64	53.47	53.59	975246
2022-08-12	53.65	54.15	53.37	54.03	793715
2022-08-15	53.74	54.62	53.15	54.53	1010557
2022-08-16	54.21	54.63	53.97	54.14	1053041
2022-08-17	53.60	55.34	53.56	54.94	1062633
2022-08-18	55.07	55.19	54.36	55.05	1081725
2022-08-19	54.79	55.47	54.59	54.88	960815
2022-08-22	54.33	54.37	53.50	53.62	887464
2022-08-23	53.60	53.81	53.01	53.23	1130310
2022-08-24	53.57	54.78	53.57	54.45	1227392
2022-08-25	54.86	55.40	54.45	55.37	996121
2022-08-26	55.45	55.60	54.20	54.27	1335637
2022-08-29	53.80	54.48	53.51	54.01	1175121
2022-08-30	53.98	54.08	52.77	52.98	1749802
2022-08-31	53.28	53.36	52.12	52.61	2210701
2022-09-01	52.15	53.32	52.06	53.27	1481716
2022-09-02	53.73	54.06	52.01	52.13	1768271
2022-09-06	52.22	52.23	50.98	51.73	2044269
2022-09-07	51.94	52.79	51.78	52.75	1034604
2022-09-08	52.40	52.90	52.03	52.80	1502978
2022-09-09	53.36	55.46	53.22	55.23	2067358
2022-09-12	55.65	56.67	55.34	56.54	2024434
2022-09-13	55.49	55.66	54.54	54.17	1727393
2022-09-14	53.82	54.84	53.62	54.28	1725922
2022-09-15	54.43	54.71	53.23	53.50	1763649
2022-09-16	53.33	55.47	53.11	55.29	5749337
2022-09-19	54.45	56.19	54.14	56.18	2807459
2022-09-20	55.41	55.58	50.58	50.65	4273916
2022-09-21	51.01	52.69	50.12	50.15	2164303
2022-09-22	49.85	49.85	47.89	47.94	2683759
2022-09-23	47.28	47.51	46.15	46.60	2021595
2022-09-26	46.24	46.30	44.47	44.73	2487830
2022-09-27	45.23	45.41	43.44	43.59	2437041
2022-09-28	44.09	45.22	43.53	44.91	1573492
2022-09-29	44.40	44.43	43.33	43.81	1541947
2022-09-30	44.60	44.86	43.88	43.97	1509812
2022-10-03	44.70	45.96	43.89	45.64	1888926
2022-10-04	46.20	48.02	46.01	47.58	2082180
2022-10-05	46.73	47.42	45.66	47.05	1265929
2022-10-06	46.94	47.38	45.88	46.00	1314590
2022-10-07	45.53	46.65	45.36	45.65	1861529
2022-10-10	45.82	46.16	44.80	45.08	934334
2022-10-11	45.04	46.11	44.47	46.01	1407101
2022-10-12	45.94	45.96	45.08	45.39	895013
2022-10-13	44.40	46.05	44.22	45.78	1193559
2022-10-14	46.53	46.61	44.11	44.14	1139670
2022-10-17	45.04	46.09	45.04	45.56	1478640
2022-10-18	46.64	47.68	46.52	47.13	1373118
2022-10-19	46.63	46.97	45.39	46.24	1074707
2022-10-20	46.40	47.54	46.18	46.30	1134059
2022-10-21	46.43	47.34	45.72	47.07	1164645
2022-10-24	47.48	48.04	47.03	47.69	1029830
2022-10-25	47.99	49.72	47.91	49.51	1466905
2022-10-26	49.37	49.71	48.71	49.31	1362611
2022-10-27	49.76	50.36	49.48	49.88	1283105
2022-10-28	49.71	50.51	49.30	50.10	1119435
2022-10-31	49.63	50.35	49.24	50.07	1380460
2022-11-01	50.51	50.80	49.94	50.21	1154577
2022-11-02	50.19	50.30	48.78	49.18	2095461
2022-11-03	48.22	50.55	46.61	49.84	1662388
2022-11-04	50.26	50.26	48.04	49.41	1655040
2022-11-07	49.71	50.28	49.31	49.92	1627107
2022-11-08	49.92	51.51	49.87	50.50	1124681
2022-11-09	50.18	50.62	49.03	49.17	847963
2022-11-10	51.32	52.91	51.30	52.57	1715496
2022-11-11	52.92	53.38	52.05	52.87	1584399
2022-11-14	52.50	52.73	51.27	51.35	1418971
2022-11-15	52.06	52.76	51.89	52.58	1342153
2022-11-16	52.26	52.60	51.21	51.71	1269287
2022-11-17	51.08	51.45	50.68	51.32	924946
2022-11-18	52.00	52.55	51.63	52.30	929777
2022-11-21	52.03	52.69	51.89	52.57	1052925
2022-11-22	52.79	52.99	52.51	52.96	1032895
2022-11-23	53.01	53.52	52.73	53.41	657393
2022-11-25	53.69	53.95	53.23	53.56	535371
2022-11-28	53.07	53.38	52.90	53.27	1162451
2022-11-29	53.48	54.00	53.03	53.86	1658214
2022-11-30	53.64	54.62	53.62	54.33	2809994
2022-12-01	54.97	55.58	54.29	54.78	1392308
2022-12-02	54.13	55.06	53.75	55.06	975678
2022-12-05	54.49	55.15	54.33	54.99	1450586
2022-12-06	55.16	55.19	54.21	54.67	1254788
2022-12-07	54.69	55.43	54.26	54.43	1139677
2022-12-08	54.44	55.31	54.26	54.61	881573
2022-12-09	54.60	54.99	54.34	54.41	1092586
2022-12-12	54.71	54.90	54.07	54.83	1248154
2022-12-13	56.00	56.62	54.97	54.92	2186769
2022-12-14	55.15	56.01	54.75	54.96	1209636
2022-12-15	54.24	54.67	53.66	54.32	1367976
2022-12-16	53.41	53.65	51.02	51.61	2969287
2022-12-19	51.55	51.97	49.85	50.21	1452571
2022-12-20	49.77	50.26	49.10	50.11	1231074
2022-12-21	50.63	51.04	50.40	50.71	1092995
2022-12-22	50.29	51.00	49.65	50.68	1429281
2022-12-23	50.66	50.82	50.28	50.63	852457
2022-12-27	50.70	50.78	50.07	50.70	750148
2022-12-28	50.71	50.75	48.99	49.00	1013257
2022-12-29	49.49	50.20	49.22	50.13	927279
2022-12-30	49.89	50.11	49.30	49.85	953131
2023-01-03	50.27	50.68	49.24	49.67	1110482
2023-01-04	50.13	51.15	50.03	50.88	1579458
2023-01-05	50.32	50.46	48.92	48.95	1359919
2023-01-06	49.67	50.88	49.45	50.69	1369507
2023-01-09	50.80	51.10	50.34	50.46	1367356
2023-01-10	50.25	50.27	48.95	50.16	1785034
2023-01-11	50.58	51.56	50.51	51.53	1487291
2023-01-12	51.76	52.29	51.39	52.15	1071973
2023-01-13	51.34	52.75	51.13	52.63	1212280
2023-01-17	52.62	53.26	52.02	52.32	1361095
2023-01-18	52.52	53.05	51.82	52.07	1427772
2023-01-19	51.80	52.11	51.08	51.10	1122454
2023-01-20	51.03	51.85	50.33	51.82	1336097
2023-01-23	51.75	52.39	51.46	52.24	983584
2023-01-24	52.17	52.38	51.22	52.15	939641
2023-01-25	51.63	52.61	51.32	52.54	1758031
2023-01-26	53.00	53.67	52.73	53.63	1176666
2023-01-27	53.64	55.13	53.41	55.07	1681329
2023-01-30	54.76	55.12	54.11	54.46	2030243
2023-01-31	54.60	55.03	54.22	54.58	7025460
2023-02-01	54.25	55.68	53.90	55.59	1869119
2023-02-02	56.14	57.21	56.03	56.63	1635267
2023-02-03	55.86	55.95	54.73	55.53	1524350
2023-02-06	55.04	55.23	54.65	54.95	1380091
2023-02-07	54.67	55.06	53.99	54.67	975613
2023-02-08	54.40	54.65	54.05	54.25	1365585
2023-02-09	54.58	54.84	52.85	53.04	982539
2023-02-10	52.93	53.45	52.72	53.25	935993
2023-02-13	53.28	53.89	53.28	53.76	865475
2023-02-14	53.52	53.90	52.80	53.19	816969
2023-02-15	52.79	53.31	52.60	53.26	709608
2023-02-16	52.50	53.43	52.18	53.16	952383
2023-02-17	53.09	53.23	52.58	52.60	1816769
2023-02-21	51.86	51.99	50.65	50.67	2641820
2023-02-22	50.69	50.93	50.13	50.63	2302985
2023-02-23	52.14	53.80	51.90	52.77	3003941
2023-02-24	52.07	52.72	51.46	52.30	1688709
2023-02-27	52.98	53.24	52.37	52.57	1816542
2023-02-28	52.50	53.17	52.44	52.75	1736476
2023-03-01	52.43	52.82	52.17	52.58	1403856
2023-03-02	52.28	52.91	51.97	52.79	1373296
2023-03-03	53.33	54.78	53.15	54.63	1612273
2023-03-06	54.76	55.23	54.60	54.88	1309433
2023-03-07	54.85	54.94	53.60	53.65	1455188
2023-03-08	53.72	54.15	53.42	53.84	776571
2023-03-09	54.00	54.10	52.66	52.82	1003000
2023-03-10	52.65	52.79	51.12	51.33	1225592
2023-03-13	50.94	53.19	50.63	52.05	1684224
2023-03-14	52.55	53.21	51.90	52.26	1778937
2023-03-15	51.54	52.27	51.24	52.07	1290785
2023-03-16	51.65	52.64	51.34	52.08	1348506
2023-03-17	51.80	51.97	50.09	50.29	3799746
2023-03-20	50.35	51.25	50.03	51.08	1195072
2023-03-21	51.36	51.75	50.58	51.21	1253117
2023-03-22	50.83	51.59	50.13	50.17	1256389
2023-03-23	50.43	50.83	49.25	49.54	1020174
2023-03-24	49.34	50.46	48.94	50.45	1138848
2023-03-27	50.82	50.97	50.10	50.21	1273726
2023-03-28	49.93	50.64	49.61	50.08	918200
2023-03-29	50.66	50.98	50.49	50.97	761517
2023-03-30	51.76	52.04	51.55	51.79	767702
2023-03-31	52.01	52.96	52.00	52.91	1507055
2023-04-03	52.76	53.48	52.38	53.01	1368290
2023-04-04	53.00	53.10	52.31	52.59	1267170
2023-04-05	52.40	52.88	51.55	51.58	1500383
2023-04-06	51.50	52.29	51.09	52.29	1154234
2023-04-10	52.00	52.39	51.62	52.37	746007
2023-04-11	52.60	53.79	52.40	53.48	1516705
2023-04-12	54.00	54.33	53.74	54.15	1519127
2023-04-13	54.04	54.31	53.55	53.76	1493599
2023-04-14	53.55	53.82	52.40	52.76	1060020
2023-04-17	52.80	53.27	52.66	53.19	2232547
2023-04-18	53.19	53.27	52.73	52.73	1562480
2023-04-19	52.40	53.75	52.05	53.72	1043781
2023-04-20	53.55	53.65	53.22	53.58	1044736
2023-04-21	53.83	54.17	53.38	53.91	997131
2023-04-24	54.18	54.42	53.74	54.36	895936
2023-04-25	54.25	54.63	53.93	54.26	1484589
2023-04-26	54.04	54.48	53.74	53.86	944657
2023-04-27	54.10	55.08	53.94	54.98	1061987
2023-04-28	54.98	55.53	54.85	55.24	1050117
2023-05-01	55.12	55.42	54.89	55.37	920065
2023-05-02	55.17	55.20	54.00	54.68	1419613
2023-05-03	55.00	55.85	54.58	55.17	1439001
2023-05-04	55.49	56.25	54.94	55.64	1420396
2023-05-05	56.04	56.53	55.73	56.39	873832
2023-05-08	56.12	56.33	55.27	55.99	941076
2023-05-09	55.85	55.95	55.51	55.78	1002798
2023-05-10	56.15	56.41	55.35	55.83	1498808
2023-05-11	55.36	55.92	55.02	55.22	878472
2023-05-12	55.29	55.51	54.42	55.09	795228
2023-05-15	55.22	55.86	55.13	55.66	809592
2023-05-16	55.83	55.97	54.33	54.35	789215
2023-05-17	54.66	55.41	54.32	55.27	805040
2023-05-18	54.80	55.30	54.40	55.17	805638
2023-05-19	55.43	55.85	54.81	55.36	851221
2023-05-22	55.38	55.91	55.01	55.04	893332
2023-05-23	54.74	54.92	54.35	54.71	1413040
2023-05-24	54.61	54.61	53.41	53.45	1011735
2023-05-25	53.72	54.08	53.16	53.71	1076378
2023-05-26	53.93	53.97	53.54	53.58	1300588
2023-05-30	53.75	53.87	53.37	53.40	1201955
2023-05-31	53.48	53.67	52.82	53.42	8899989
2023-06-01	53.48	53.48	52.84	53.15	1694694
2023-06-02	53.67	55.31	53.41	55.23	1468643
2023-06-05	55.00	55.89	54.99	55.23	885734
2023-06-06	55.78	56.24	55.24	55.72	961210
2023-06-07	55.83	56.48	55.46	56.36	946705
2023-06-08	56.13	56.13	55.25	55.83	1060285
2023-06-09	55.90	56.18	55.49	56.07	1403567
2023-06-12	56.20	56.37	55.62	56.37	1974710
2023-06-13	56.27	56.80	56.22	55.76	1167645
2023-06-14	56.10	56.85	55.93	56.72	933649
2023-06-15	56.17	57.21	55.99	57.16	1044778
2023-06-16	57.21	57.53	56.60	56.76	2380756
2023-06-20	56.58	56.67	55.26	55.45	1167255
2023-06-21	55.08	55.63	54.79	55.55	866269
2023-06-22	55.69	55.78	54.63	54.85	1022508
2023-06-23	54.49	54.88	53.74	53.97	3362409
2023-06-26	53.97	54.87	53.97	54.63	997795
2023-06-27	54.92	55.95	54.62	55.74	1077410
2023-06-28	55.59	55.59	54.91	55.47	1321894
2023-06-29	55.18	56.23	55.02	56.16	1200553
2023-06-30	56.74	57.14	56.03	56.82	2147699
2023-07-03	56.46	57.53	56.28	57.27	789842
2023-07-05	57.23	58.50	56.71	58.23	1595532
2023-07-06	57.38	58.58	57.08	58.27	1443682
2023-07-07	57.96	58.38	57.70	57.95	1505243
2023-07-10	57.94	58.82	57.68	58.77	1590291
2023-07-11	58.98	59.00	58.16	58.54	1302643
2023-07-12	59.21	59.73	58.90	59.35	1664648
2023-07-13	59.45	59.51	58.58	59.11	1272339
2023-07-14	58.89	59.53	58.68	59.51	1031286
2023-07-17	59.61	61.62	59.25	61.28	1906337
2023-07-18	61.22	62.07	61.04	61.83	2476892
2023-07-19	62.15	62.37	61.61	62.23	1281242
2023-07-20	62.00	62.15	61.07	61.99	1251927
2023-07-21	62.20	62.20	61.55	61.89	1437192
2023-07-24	61.96	62.28	61.70	62.15	1107667
2023-07-25	62.10	62.43	61.79	62.07	1552545
2023-07-26	62.06	62.84	62.06	62.43	1304725
2023-07-27	62.61	62.88	60.90	61.08	1382758
2023-07-28	61.56	61.74	60.43	60.56	798804
2023-07-31	60.65	61.42	60.45	61.40	3219483
2023-08-01	61.17	61.92	61.12	61.78	1299230
2023-08-02	61.59	61.75	60.92	61.64	1403869
2023-08-03	59.37	61.35	58.31	59.80	2067012
2023-08-04	59.70	61.19	59.65	60.92	1230954
2023-08-07	60.94	61.90	60.93	61.43	1129895
2023-08-08	61.09	61.26	60.24	60.77	1704911
2023-08-09	60.60	61.48	60.34	60.92	1279633
2023-08-10	61.15	61.66	60.84	61.00	1069133
2023-08-11	60.97	61.09	60.15	60.47	1176446
2023-08-14	60.22	60.60	60.08	60.21	1259475
2023-08-15	59.97	60.14	59.57	59.67	1137586
2023-08-16	59.70	60.00	59.08	59.27	1156778
2023-08-17	59.19	59.92	58.53	58.56	959368
2023-08-18	58.09	59.21	58.03	59.11	772063
2023-08-21	59.26	59.28	58.10	58.56	919527
2023-08-22	59.51	60.22	59.50	59.54	1330641
2023-08-23	59.85	61.23	59.80	61.06	1190033
2023-08-24	61.08	61.77	60.54	60.54	1019752
2023-08-25	60.71	61.46	60.43	61.17	699793
2023-08-28	61.25	62.16	61.25	62.05	1329398
2023-08-29	62.05	62.71	61.63	62.63	915646
2023-08-30	62.65	63.74	62.61	63.35	1013909
2023-08-31	63.39	63.74	63.25	63.54	1444833
2023-09-01	63.77	64.20	63.10	63.61	759412
2023-09-05	63.52	63.61	62.97	63.28	1167804
2023-09-06	63.24	64.11	63.03	64.02	1348069
2023-09-07	64.06	64.37	63.40	63.65	1308446
2023-09-08	63.65	63.89	62.67	62.68	1312591
2023-09-11	62.87	63.11	62.14	63.01	1086886
2023-09-12	62.78	63.19	62.60	63.15	1302098
2023-09-13	63.09	63.44	62.75	62.41	1450248
2023-09-14	62.90	64.06	62.60	63.82	1673793
2023-09-15	63.41	63.64	62.58	62.85	4229666
2023-09-18	62.88	63.17	62.56	63.07	1251076
2023-09-19	63.09	63.21	62.52	63.05	1686721
2023-09-20	63.41	64.48	62.87	63.45	2239789
2023-09-21	62.93	62.99	61.47	61.71	1959416
2023-09-22	61.80	62.64	61.78	61.89	1293289
2023-09-25	61.60	61.94	61.32	61.39	1469698
2023-09-26	61.12	61.29	59.81	59.88	1869420
2023-09-27	60.06	60.56	58.97	58.99	1872022
2023-09-28	59.08	60.05	58.94	59.87	1827414
2023-09-29	60.67	60.96	59.36	59.45	1682050
2023-10-02	59.30	59.65	58.13	58.67	2018971
2023-10-03	58.29	58.79	57.03	57.23	1601145
2023-10-04	57.47	57.72	56.75	57.69	1314398
2023-10-05	57.68	57.98	57.16	57.30	1107976
2023-10-06	57.03	58.50	56.51	58.08	1664940
2023-10-09	57.73	59.30	57.62	59.29	1033865
2023-10-10	59.30	60.17	59.00	59.68	1333903
2023-10-11	60.13	60.89	59.66	60.83	1400997
2023-10-12	60.80	60.91	59.59	60.50	1186756
2023-10-13	60.82	60.82	59.55	60.30	923300
2023-10-16	60.73	61.78	60.29	61.67	1278517
2023-10-17	61.17	62.33	61.00	61.69	1221078
2023-10-18	61.34	61.44	59.99	59.99	3345366
2023-10-19	59.82	61.00	59.53	59.75	1526533
2023-10-20	60.03	60.40	59.16	59.22	1640848
2023-10-23	58.98	59.64	58.51	59.06	1354932
2023-10-24	59.38	59.90	59.14	59.65	2047406
2023-10-25	59.14	59.45	58.31	58.37	1061986
2023-10-26	58.63	59.36	58.63	59.02	1695637
2023-10-27	59.30	59.30	57.90	58.22	2172810
2023-10-30	58.56	58.99	57.87	58.29	1580800
2023-10-31	58.67	59.25	57.98	59.07	1984765
2023-11-01	59.17	59.66	58.81	59.66	2320599
2023-11-02	60.33	60.50	57.36	59.35	3734553
2023-11-03	60.13	62.57	60.13	61.75	2323910
2023-11-06	61.68	61.68	59.94	60.25	1924373
2023-11-07	59.55	59.72	58.55	59.17	1928400
2023-11-08	59.31	59.64	58.95	59.53	1885426
2023-11-09	59.67	59.67	58.59	58.87	1222885
2023-11-10	59.42	59.51	58.92	59.44	839174
2023-11-13	59.03	59.29	58.55	59.10	1325476
2023-11-14	60.33	62.61	59.83	61.88	1693493
2023-11-15	61.91	62.63	61.89	62.19	2181708
2023-11-16	62.24	62.43	61.59	62.03	1565992
2023-11-17	62.64	62.73	62.00	62.23	1082130
2023-11-20	62.01	63.36	61.80	63.22	1533565
2023-11-21	63.00	63.18	62.56	63.05	1001681
2023-11-22	63.67	63.71	63.08	63.29	727773
2023-11-24	63.30	63.44	62.71	63.21	385446
2023-11-27	63.09	63.91	62.58	63.60	1571318
2023-11-28	63.31	63.75	63.00	63.72	960173
2023-11-29	64.20	64.25	63.17	63.28	1428787
2023-11-30	63.15	64.19	62.95	64.15	2052813
2023-12-01	64.02	65.58	63.65	65.49	1520499
2023-12-04	65.16	66.25	65.00	66.20	1766805
2023-12-05	65.94	66.39	65.49	65.99	1979131
2023-12-06	66.43	66.59	65.77	65.98	1194622
2023-12-07	65.98	65.98	65.36	65.59	1084896
2023-12-08	65.30	65.84	64.66	65.45	1067649
2023-12-11	65.41	65.93	65.15	65.90	902162
2023-12-12	65.98	66.72	65.75	66.45	1634299
2023-12-13	66.65	68.23	66.11	67.19	1698029
2023-12-14	68.56	68.87	67.78	68.45	2292226
2023-12-15	67.63	68.27	67.12	67.92	3221927
2023-12-18	68.05	68.57	67.73	68.32	1297746
2023-12-19	68.54	68.98	68.46	68.73	994564
2023-12-20	68.73	69.16	67.97	68.02	1295984
2023-12-21	68.50	69.07	67.97	69.05	988273
2023-12-22	69.25	69.61	68.91	69.37	775185
2023-12-26	69.40	69.94	69.13	69.87	646603
2023-12-27	69.81	70.34	69.66	70.24	840014
2023-12-28	69.73	70.66	69.73	70.60	783250
2023-12-29	70.36	70.50	69.88	69.98	960522
2024-01-02	69.90	70.06	68.44	68.63	1618260
2024-01-03	68.14	68.27	65.02	66.22	2568742
2024-01-04	66.22	67.63	66.22	66.56	1826198
2024-01-05	66.16	67.54	65.90	66.75	1798743
2024-01-08	66.75	68.06	66.67	68.05	948918
2024-01-09	67.47	67.79	66.96	67.14	935535
2024-01-10	67.19	67.45	66.80	67.18	821635
2024-01-11	66.83	66.93	65.67	66.25	1146660
2024-01-12	66.82	67.53	66.22	67.23	1384399
2024-01-16	66.50	66.81	65.92	66.36	1294093
2024-01-17	65.49	66.37	64.68	65.34	1253927
2024-01-18	65.36	66.14	65.01	65.94	1464824
2024-01-19	66.15	67.03	65.40	66.87	1355511
2024-01-22	67.15	67.84	66.77	67.11	1096019
2024-01-23	67.46	68.37	67.36	67.89	1563241
2024-01-24	68.55	68.68	66.90	67.01	1215874
2024-01-25	67.76	68.48	67.69	68.43	1277382
2024-01-26	68.65	68.65	67.40	67.56	1289501
2024-01-29	67.50	67.84	67.14	67.72	795075
2024-01-30	67.53	68.67	67.39	68.26	1025395
2024-01-31	68.49	68.80	67.19	67.52	2559020
2024-02-01	67.43	69.29	67.13	69.28	1409649
2024-02-02	68.64	69.53	67.40	69.12	1562131
2024-02-05	68.24	68.81	67.63	68.45	1443143
2024-02-06	68.42	69.37	68.06	68.96	949975
2024-02-07	69.24	69.27	67.66	67.82	1741456
2024-02-08	67.74	68.62	67.60	68.56	820955
2024-02-09	68.63	68.94	68.18	68.63	741667
2024-02-12	68.66	69.23	68.46	68.83	996065
2024-02-13	67.48	67.48	66.20	67.02	1348105
2024-02-14	67.32	67.85	66.86	67.55	893929
2024-02-15	68.20	69.27	68.15	69.14	1219728
2024-02-16	68.36	68.76	67.77	67.98	1067560
2024-02-20	67.49	68.47	67.09	68.42	1602682
2024-02-21	68.60	68.74	67.89	68.53	1499718
2024-02-22	70.02	73.00	70.00	72.10	3319004
2024-02-23	72.94	75.33	72.31	75.03	2366271
2024-02-26	74.93	75.72	74.60	75.37	1758926
2024-02-27	75.68	75.95	73.97	74.00	1473302
2024-02-28	73.61	75.77	73.45	75.36	1403081
2024-02-29	76.85	79.70	76.76	78.64	4519550
2024-03-01	78.16	81.18	77.77	81.03	2721616
2024-03-04	78.95	80.45	78.00	78.93	3094692
2024-03-05	78.70	79.69	78.37	78.57	1524403
2024-03-06	79.52	80.87	79.12	80.44	1360983
2024-03-07	80.56	81.06	79.66	81.02	1206126
2024-03-08	81.64	82.19	81.03	81.37	1492520
2024-03-11	81.04	81.71	80.16	80.69	1437999
2024-03-12	80.62	81.11	80.08	80.87	1053650
2024-03-13	80.76	80.80	79.62	79.45	1590285
2024-03-14	78.98	79.14	77.07	78.05	1665445
2024-03-15	77.55	79.23	77.55	78.61	3032355
2024-03-18	78.91	79.82	78.50	79.68	1184989
2024-03-19	79.78	79.99	78.87	79.93	1241021
2024-03-20	79.64	80.29	79.23	80.17	1110883
2024-03-21	80.63	81.44	80.46	80.93	1338126
2024-03-22	80.80	80.85	79.22	79.46	1225488
2024-03-25	79.60	79.81	78.16	78.17	1175259
2024-03-26	78.18	78.65	77.85	77.95	1250419
2024-03-27	78.77	80.17	78.64	80.14	1203136
2024-03-28	80.25	80.79	79.97	80.21	1345292
2024-04-01	80.21	80.38	79.06	79.54	939193
2024-04-02	78.86	78.93	78.00	78.75	1356277
2024-04-03	78.50	79.55	78.29	79.21	950356
2024-04-04	80.00	80.38	78.38	78.70	800695
2024-04-05	78.48	79.15	78.25	78.64	916318
2024-04-08	78.75	79.12	78.37	78.74	776797
2024-04-09	79.15	79.31	78.33	79.20	937969
2024-04-10	77.50	77.89	75.46	75.69	1901504
2024-04-11	76.60	77.33	75.75	76.61	994582
2024-04-12	75.95	76.55	75.40	76.02	1047498
2024-04-15	76.68	76.69	74.26	74.84	1190977
2024-04-16	74.69	75.36	73.53	74.71	1124587
2024-04-17	74.99	75.47	74.19	75.15	1244518
2024-04-18	75.47	75.63	74.41	74.42	869068
2024-04-19	74.75	75.26	74.49	75.10	1093163
2024-04-22	75.35	75.98	74.75	75.85	926206
2024-04-23	76.18	76.95	75.78	76.60	774760
2024-04-24	76.27	78.46	76.12	78.19	1095432
2024-04-25	77.54	77.88	76.37	77.26	1124992
2024-04-26	77.44	78.13	77.27	77.52	817647
2024-04-29	78.00	78.26	77.23	77.97	867006
2024-04-30	77.59	78.08	77.22	77.52	1731977
2024-05-01	77.66	79.38	77.37	78.10	2507961
2024-05-02	78.85	78.93	75.87	77.00	2872300
2024-05-03	77.80	78.15	74.80	75.32	1976983
2024-05-06	76.12	76.90	75.55	76.80	1137516
2024-05-07	77.39	77.81	76.70	77.60	999235
2024-05-08	77.09	78.26	76.41	78.04	912584
2024-05-09	78.37	79.61	77.94	79.59	1270823
2024-05-10	79.70	80.17	79.48	79.77	1033743
2024-05-13	80.28	80.30	78.35	78.39	970065
2024-05-14	78.56	80.76	78.56	80.53	1569675
2024-05-15	81.54	82.49	81.28	82.34	1067714
2024-05-16	82.22	83.00	82.00	82.00	1510650
2024-05-17	82.48	82.48	81.28	81.79	1735910
2024-05-20	81.91	82.34	81.54	82.10	803598
2024-05-21	81.81	82.94	81.38	82.85	978021
2024-05-22	82.69	82.69	80.40	80.96	1243235
2024-05-23	81.15	81.15	79.14	79.28	1280695
2024-05-24	79.57	80.42	79.32	80.23	651298
2024-05-28	80.96	81.08	79.42	79.50	996737
2024-05-29	78.67	78.93	78.06	78.38	1035174
2024-05-30	78.76	80.29	78.57	79.64	1057840
2024-05-31	80.01	80.82	79.37	80.69	2343886
2024-06-03	81.03	81.25	79.15	80.73	1194643
2024-06-04	80.38	81.25	80.26	81.15	1039278
2024-06-05	81.33	82.48	80.71	82.34	1447367
2024-06-06	82.83	84.95	82.36	84.84	2204150
2024-06-07	83.74	85.63	83.58	85.47	1805027
2024-06-10	85.04	87.33	84.78	87.10	2130165
2024-06-11	86.86	87.74	86.24	87.33	1638558
2024-06-12	89.14	89.91	87.22	87.30	2657329
2024-06-13	87.41	88.50	86.87	87.77	1719047
2024-06-14	87.40	88.39	87.02	87.37	1172300
2024-06-17	86.83	88.71	86.78	88.27	1513802
2024-06-18	88.31	89.08	87.83	88.70	2478679
2024-06-20	88.35	89.70	88.16	88.83	2314696
2024-06-21	88.84	89.01	87.06	88.86	18459239
2024-06-24	88.25	89.65	87.93	89.09	2064183
2024-06-25	89.00	89.01	88.03	88.54	1798660
2024-06-26	88.05	88.82	87.96	88.45	1251631
2024-06-27	89.14	89.62	88.43	89.21	1265525
2024-06-28	89.50	90.40	89.10	89.62	3284005
2024-07-01	89.30	90.10	88.57	89.69	1310637
2024-07-02	89.92	91.06	89.57	90.85	1545532
2024-07-03	91.00	92.73	90.66	91.78	1362517
2024-07-05	92.17	92.58	91.37	91.60	1191605
2024-07-08	91.59	92.96	91.15	92.87	1418777
2024-07-09	92.88	93.82	92.72	93.13	2122013
2024-07-10	93.66	95.24	92.83	95.15	1362812
2024-07-11	96.10	97.50	94.25	94.52	2976707
2024-07-12	94.75	97.13	94.52	95.89	1709096
2024-07-15	96.00	97.88	95.85	97.83	1096800
2024-07-16	98.85	100.35	97.75	99.98	2312758
2024-07-17	99.32	100.78	99.07	99.22	1824325
2024-07-18	98.81	100.42	97.40	97.84	1523499
2024-07-19	98.19	98.75	97.46	98.28	1082636
2024-07-22	98.28	100.22	98.17	100.13	1116931
2024-07-23	100.06	101.38	99.82	100.94	1053556
2024-07-24	100.56	100.81	96.78	96.90	1798343
2024-07-25	97.34	97.81	95.95	96.90	2755663
2024-07-26	97.55	99.18	97.14	98.50	1193311
2024-07-29	98.79	99.85	97.90	99.48	1232148
2024-07-30	99.86	101.84	99.65	101.29	1731646
2024-07-31	102.00	103.41	100.67	102.56	5561413
2024-08-01	105.00	110.48	104.81	109.54	5009333
2024-08-02	109.54	112.79	105.93	106.69	3465848
2024-08-05	102.64	106.31	101.19	104.33	3569947
2024-08-06	104.96	108.47	104.05	106.45	2122286
2024-08-07	107.35	109.73	105.42	105.56	1934238
2024-08-08	106.07	107.52	104.57	107.37	1365561
2024-08-09	107.58	108.96	106.81	108.44	1212417
2024-08-12	108.20	108.72	106.61	108.67	1201618
2024-08-13	109.51	109.73	107.77	107.89	1468493
2024-08-14	108.02	109.15	107.77	108.69	1074226
2024-08-15	108.62	109.37	107.93	108.58	1278350
2024-08-16	108.57	109.14	107.31	108.30	1996318
2024-08-19	108.41	110.03	108.10	109.64	1326478
2024-08-20	109.75	109.84	109.06	109.52	1123372
2024-08-21	109.66	112.40	109.33	112.10	1726898
2024-08-22	112.14	112.93	111.51	112.78	1529609
2024-08-23	112.84	114.14	112.28	113.35	1114818
2024-08-26	113.99	114.79	113.07	113.40	1311336
2024-08-27	112.70	114.93	112.45	114.84	1174326
2024-08-28	113.98	114.70	111.63	112.30	1429625
2024-08-29	112.30	113.40	111.21	111.99	1064404
2024-08-30	112.46	113.49	111.02	113.26	2391197
2024-09-03	112.86	114.20	112.27	112.83	1365792
2024-09-04	113.01	113.37	111.80	112.87	1378268
2024-09-05	113.13	113.20	107.94	109.08	1713269
2024-09-06	109.06	109.65	107.59	109.48	1471068
2024-09-09	109.77	111.21	109.63	110.39	945707
2024-09-10	110.88	114.22	110.57	114.16	1758742
2024-09-11	112.96	114.67	111.14	114.38	1317736
2024-09-12	114.74	116.41	114.55	116.36	1520193
2024-09-13	117.02	117.83	116.54	116.35	1259491
2024-09-16	117.00	118.47	116.31	118.19	1255628
2024-09-17	117.00	117.71	114.65	115.92	1372662
2024-09-18	115.85	118.17	115.38	116.45	1306405
2024-09-19	117.99	117.99	112.36	114.13	1901201
2024-09-20	112.84	115.57	112.28	115.36	4240846
2024-09-23	118.00	118.74	116.50	118.44	1621772
2024-09-24	117.69	119.82	117.00	119.17	1399500
2024-09-25	119.57	120.54	118.88	119.32	1177762
2024-09-26	119.32	119.50	116.71	117.31	1171571
2024-09-27	117.29	117.60	116.01	116.73	1403588
2024-09-30	116.44	118.94	116.10	118.83	2146282
2024-10-01	119.00	119.14	117.42	118.24	1527952
2024-10-02	117.21	119.56	116.65	119.40	1039496
2024-10-03	119.22	119.40	117.41	118.43	948225
2024-10-04	118.00	118.81	117.08	118.28	879318
2024-10-07	117.36	117.57	116.16	116.77	999852
2024-10-08	117.68	119.30	116.89	118.84	990870
2024-10-09	119.25	120.70	118.83	120.49	1016661
2024-10-10	120.00	120.59	118.38	119.02	1558086
2024-10-11	119.59	120.67	119.28	120.34	718959
2024-10-14	120.27	121.32	119.82	121.20	812616
2024-10-15	122.23	123.55	121.54	122.00	1144391
2024-10-16	122.33	124.12	121.92	123.42	1231450
2024-10-17	123.54	124.79	123.25	124.46	1020129
2024-10-18	124.86	125.81	123.69	125.76	1025238
2024-10-21	124.99	125.64	122.99	123.41	1616599
2024-10-22	122.99	124.75	122.50	123.87	1122649
2024-10-23	123.34	126.55	123.25	125.54	1498183
2024-10-24	125.89	127.05	125.14	125.97	1083057
2024-10-25	126.80	130.24	126.77	127.70	2016334
2024-10-28	128.92	129.67	127.81	128.14	1479315
2024-10-29	127.67	128.73	126.92	127.60	928406
2024-10-30	127.69	129.14	126.91	127.64	1106547
2024-10-31	126.89	127.30	123.63	123.73	2055449
2024-11-01	124.88	125.25	120.99	121.16	1847790
2024-11-04	121.45	122.87	121.21	122.35	1481234
2024-11-05	122.44	125.88	122.44	125.73	1669476
2024-11-06	121.78	124.44	112.11	114.44	4448309
2024-11-07	113.84	117.08	112.73	116.92	2278510
2024-11-08	117.49	120.68	117.44	119.71	1260903
2024-11-11	118.97	119.99	117.41	117.44	1394459
2024-11-12	117.10	117.63	114.04	114.50	1735301
2024-11-13	115.52	116.92	114.94	115.98	1182054
2024-11-14	116.14	116.25	112.93	113.12	1357456
2024-11-15	112.68	115.46	112.30	114.88	1486102
2024-11-18	113.62	115.65	113.41	115.50	1440465
2024-11-19	114.93	116.73	114.63	116.51	1028666
2024-11-20	115.60	116.52	114.88	116.30	692193
2024-11-21	116.31	119.51	116.09	118.73	1475902
2024-11-22	119.24	119.71	118.28	119.10	692266
2024-11-25	119.85	121.21	119.37	120.78	2292637
2024-11-26	120.81	123.67	120.58	123.61	1018908
2024-11-27	124.72	125.38	123.62	124.24	831023
2024-11-29	124.39	124.98	123.43	123.67	858209
2024-12-02	123.00	123.04	121.16	121.59	1908644
2024-12-03	122.00	122.88	120.11	120.16	2275264
2024-12-04	121.07	121.23	118.21	118.86	1420940
2024-12-05	118.13	118.83	117.38	118.37	1414175
2024-12-06	118.79	120.46	118.19	120.16	1131812
2024-12-09	120.14	121.00	114.16	114.34	2007367
2024-12-10	114.11	114.88	111.86	112.02	2486792
2024-12-11	112.99	113.92	111.30	113.09	1512803
2024-12-12	113.00	114.80	112.54	112.92	1201179
2024-12-13	112.64	113.57	111.57	111.19	957689
2024-12-16	111.56	112.99	110.69	111.29	1316613
2024-12-17	110.70	110.98	109.66	110.09	1386114
2024-12-18	109.84	110.65	103.13	103.21	2920734
2024-12-19	103.73	105.44	101.34	101.62	3251949
2024-12-20	102.61	106.98	102.51	105.10	5696148
2024-12-23	104.49	105.34	102.24	105.22	2096049
2024-12-24	104.89	105.58	104.11	105.58	767736
2024-12-26	105.15	105.98	104.17	105.73	879951
2024-12-27	104.62	105.71	104.03	104.72	954263
2024-12-30	104.05	104.50	101.84	103.69	1920869
2024-12-31	104.20	105.19	103.38	105.11	1635608
2025-01-02	105.27	106.00	104.05	104.74	2496129
2025-01-03	105.04	106.14	104.86	105.70	2295346
2025-01-06	105.35	105.98	103.12	103.43	1901794
2025-01-07	103.87	104.39	99.58	100.69	2586200
2025-01-08	101.00	103.03	99.89	102.85	1938879
2025-01-10	100.43	101.97	99.52	101.16	1718036
2025-01-13	100.38	102.30	99.60	102.24	1921601
2025-01-14	102.54	104.48	102.29	104.04	1371717
2025-01-15	107.34	107.80	105.07	106.18	1641182
2025-01-16	106.35	110.44	105.79	110.25	1832371
2025-01-17	110.77	110.94	109.05	109.22	2077937
2025-01-21	109.46	110.98	109.32	110.91	1558210
2025-01-22	111.14	111.14	109.67	109.98	1131724
2025-01-23	110.59	111.35	109.16	111.31	947503
2025-01-24	111.31	112.18	110.67	111.05	1095617
2025-01-27	107.83	108.08	100.73	103.99	3390393
2025-01-28	104.00	104.00	97.19	98.78	4196376
2025-01-29	99.15	101.22	99.01	100.61	2325343
2025-01-30	102.63	103.42	100.99	102.00	1506655
2025-01-31	101.86	103.36	100.95	101.57	1345543
2025-02-03	99.57	101.22	96.08	100.64	1665859
2025-02-04	100.12	101.64	99.41	101.27	1428495

Explore More About IRM

Coins representing dividend payouts and trends

IRM Dividend History

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

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

IRM Stock Split History

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

Graph showing historical stock prices and market trends

IRM Historical Prices

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

Web Analytics