JPM Historical Prices

Summary

Key Stock Metrics

179.20

(April 17, 2024)

52-Week Low

280.25

(February 19, 2025)

52-Week High

280.25

(February 19, 2025)

All-Time High

242.28

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-01-02	44.63	44.81	43.31	44.00	7803200
2001-01-03	43.44	50.88	43.19	50.63	21303200
2001-01-04	51.50	54.00	50.81	52.00	26409800
2001-01-05	50.75	51.50	48.31	48.94	16215700
2001-01-08	49.00	50.13	48.31	49.25	9938300
2001-01-09	49.88	50.00	47.88	48.69	7285100
2001-01-10	49.50	51.69	48.94	50.94	10857000
2001-01-11	51.13	54.25	51.13	54.13	16077700
2001-01-12	54.00	54.06	52.38	53.31	8946800
2001-01-16	53.50	54.69	52.50	53.19	10508500
2001-01-17	52.94	54.06	52.13	53.00	10317300
2001-01-18	51.50	51.88	50.56	51.44	13565600
2001-01-19	50.75	51.69	49.81	50.56	10789100
2001-01-22	50.56	52.19	50.06	50.88	10581500
2001-01-23	50.13	52.06	50.13	51.69	8794600
2001-01-24	52.69	53.50	52.25	53.25	9316500
2001-01-25	53.00	53.88	51.75	53.06	8347100
2001-01-26	53.44	54.50	52.75	54.19	7967800
2001-01-29	54.19	56.00	54.18	55.12	9494400
2001-01-30	55.10	56.18	54.63	55.98	9452800
2001-01-31	56.49	57.33	54.50	54.99	13130800
2001-02-01	54.99	55.85	53.51	55.85	9174100
2001-02-02	55.00	55.33	54.29	54.64	7075200
2001-02-05	54.51	54.95	53.70	54.60	5273700
2001-02-06	54.01	54.46	52.00	52.28	7560200
2001-02-07	52.35	53.50	51.88	52.33	7988800
2001-02-08	52.33	53.05	51.53	51.68	5730800
2001-02-09	51.69	52.60	51.05	51.95	5490500
2001-02-12	52.47	53.10	51.68	52.55	5246300
2001-02-13	52.54	53.70	51.10	51.14	7334700
2001-02-14	51.75	51.88	50.90	51.19	6835100
2001-02-15	51.38	52.75	50.90	51.11	7408400
2001-02-16	50.40	52.00	50.25	51.99	7364800
2001-02-20	51.99	52.60	49.63	49.95	9073500
2001-02-21	48.95	50.10	47.01	47.35	9835100
2001-02-22	47.75	48.30	45.39	48.30	12409800
2001-02-23	47.05	48.25	46.20	47.05	9708100
2001-02-26	48.00	49.30	46.81	48.55	8783500
2001-02-27	48.95	49.78	46.85	47.60	11744300
2001-02-28	47.89	48.00	45.30	46.66	10510600
2001-03-01	45.60	46.25	44.78	46.11	10551800
2001-03-02	45.60	47.60	45.19	45.80	7559700
2001-03-05	45.90	46.95	45.30	46.76	5988200
2001-03-06	48.25	48.95	47.50	47.96	6844500
2001-03-07	48.40	50.45	48.02	50.25	7296600
2001-03-08	50.25	51.19	49.80	50.24	7064400
2001-03-09	49.60	49.80	47.80	48.95	6377600
2001-03-12	47.50	47.85	45.49	45.49	8549500
2001-03-13	46.75	47.80	45.60	47.40	7065900
2001-03-14	45.00	45.97	43.39	43.75	16205000
2001-03-15	44.90	45.95	44.75	45.26	8561300
2001-03-16	45.26	45.90	44.12	44.58	10739300
2001-03-19	44.40	45.40	42.65	45.15	9742500
2001-03-20	45.46	45.46	42.50	42.59	10213200
2001-03-21	42.79	43.13	40.05	40.20	12026300
2001-03-22	40.05	40.06	37.58	38.91	15668200
2001-03-23	40.30	41.90	39.81	41.71	10763200
2001-03-26	42.15	42.99	41.65	42.11	8319900
2001-03-27	42.11	43.40	41.10	43.36	12254000
2001-03-28	42.70	43.35	41.95	42.55	7315300
2001-03-29	42.80	43.25	42.02	43.00	6688200
2001-03-30	43.15	45.00	42.90	44.90	8463000
2001-04-02	44.50	45.40	43.65	44.60	8743100
2001-04-03	44.12	44.20	41.50	41.60	9050300
2001-04-04	41.40	41.75	39.21	40.49	11634000
2001-04-05	41.30	42.97	41.26	42.50	8644900
2001-04-06	41.60	42.50	39.50	40.39	9789600
2001-04-09	39.90	41.58	39.90	40.42	7386400
2001-04-10	41.40	43.31	41.23	43.30	7962300
2001-04-11	44.25	45.80	44.05	44.74	9898000
2001-04-12	44.25	45.75	44.00	45.37	6740700
2001-04-16	45.37	46.38	45.02	45.50	6377000
2001-04-17	45.05	45.98	44.77	45.37	5115500
2001-04-18	46.95	50.12	46.50	49.10	15206700
2001-04-19	49.00	49.49	48.20	48.80	11593500
2001-04-20	48.79	48.79	47.30	47.80	8496300
2001-04-23	47.95	48.20	46.74	47.30	5135800
2001-04-24	47.80	48.40	47.35	47.40	6179000
2001-04-25	47.51	47.60	46.02	47.48	8079600
2001-04-26	47.75	48.90	47.25	48.50	7012500
2001-04-27	49.47	50.07	49.05	49.85	6371800
2001-04-30	50.04	50.40	47.75	47.98	7737700
2001-05-01	48.49	48.73	47.55	48.73	8051200
2001-05-02	49.25	49.87	48.30	49.57	6753000
2001-05-03	48.60	49.14	48.31	49.00	7494000
2001-05-04	48.25	50.60	48.19	50.60	8223200
2001-05-07	49.05	49.94	48.61	49.20	10128700
2001-05-08	48.75	48.98	47.50	47.75	8695500
2001-05-09	47.25	47.61	47.00	47.25	6490800
2001-05-10	48.00	48.92	47.26	47.51	5905800
2001-05-11	47.52	47.80	46.35	46.44	5675600
2001-05-14	46.40	47.78	46.35	47.64	5469800
2001-05-15	47.40	47.93	47.02	47.28	5821200
2001-05-16	47.39	48.65	46.60	48.31	9348000
2001-05-17	48.06	48.75	47.86	48.19	7818200
2001-05-18	48.80	48.80	47.89	48.16	5556700
2001-05-21	48.48	49.50	47.70	49.43	6909900
2001-05-22	49.85	50.60	49.71	50.02	8750800
2001-05-23	49.80	49.81	48.39	48.92	6283400
2001-05-24	48.95	49.90	48.95	49.34	5418700
2001-05-25	49.25	49.68	48.60	48.70	3857900
2001-05-29	49.00	49.45	48.10	49.33	5391800
2001-05-30	49.33	49.90	48.39	48.62	5402700
2001-05-31	48.55	49.18	47.85	49.15	5875300
2001-06-01	49.25	49.25	48.40	48.89	6006400
2001-06-04	48.75	49.50	48.39	49.50	4271200
2001-06-05	49.50	49.91	48.50	48.50	6758900
2001-06-06	47.55	47.60	46.26	46.84	12689200
2001-06-07	46.00	46.09	44.51	45.63	11970800
2001-06-08	45.15	45.15	43.80	44.20	7355600
2001-06-11	44.25	44.76	44.01	44.18	6247800
2001-06-12	43.60	43.65	42.50	43.49	8116400
2001-06-13	43.85	44.61	43.25	43.90	7347500
2001-06-14	43.65	44.34	43.31	43.59	6765500
2001-06-15	43.90	45.04	43.35	44.90	16099300
2001-06-18	44.50	44.90	43.85	44.31	7108600
2001-06-19	44.90	45.40	44.15	44.52	5717600
2001-06-20	44.55	46.00	44.50	45.60	7645800
2001-06-21	45.70	47.23	45.22	47.12	7181900
2001-06-22	46.60	46.61	45.75	45.90	7293900
2001-06-25	46.00	46.35	45.05	45.82	4647300
2001-06-26	44.05	45.07	44.00	44.68	6830700
2001-06-27	44.20	44.85	44.00	44.02	6571400
2001-06-28	44.40	45.33	44.31	45.00	4913000
2001-06-29	44.75	44.99	44.00	44.47	6180700
2001-07-02	44.80	45.90	44.09	45.80	5128300
2001-07-03	45.75	46.01	45.34	45.65	3057900
2001-07-05	45.80	46.00	44.95	45.53	4379000
2001-07-06	45.28	45.28	43.90	44.51	5037300
2001-07-09	44.40	44.40	43.36	43.99	4892200
2001-07-10	43.50	43.55	41.95	42.01	8433400
2001-07-11	41.96	42.19	40.71	42.05	8240300
2001-07-12	42.45	43.32	42.16	42.54	7200400
2001-07-13	42.29	42.90	42.21	42.55	5728800
2001-07-16	42.90	42.99	40.90	41.20	7292100
2001-07-17	41.39	42.72	40.60	42.30	6459800
2001-07-18	41.00	43.58	40.75	43.58	10179800
2001-07-19	43.83	44.25	42.95	43.70	8137100
2001-07-20	43.45	43.85	42.95	43.40	4094700
2001-07-23	43.40	43.70	43.00	43.01	4128000
2001-07-24	42.76	43.34	42.55	42.68	5781100
2001-07-25	43.15	43.15	41.70	42.90	7438000
2001-07-26	42.70	43.49	42.25	43.24	5522800
2001-07-27	42.80	44.23	42.78	44.21	6060000
2001-07-30	43.60	44.11	43.55	43.81	6203600
2001-07-31	43.50	44.10	43.05	43.30	8469900
2001-08-01	43.20	43.85	43.00	43.50	8843900
2001-08-02	43.55	44.25	43.50	43.50	4944500
2001-08-03	43.51	43.75	43.04	43.32	5896700
2001-08-06	43.32	43.57	42.57	42.76	5036000
2001-08-07	42.62	43.03	42.31	42.77	4686600
2001-08-08	42.35	42.74	41.82	42.08	5489800
2001-08-09	42.05	42.14	41.21	41.90	5501900
2001-08-10	41.90	42.38	41.13	42.25	4708300
2001-08-13	41.81	42.38	41.55	42.12	4209300
2001-08-14	42.12	42.58	42.00	42.25	4620700
2001-08-15	42.07	42.35	42.01	42.15	4808900
2001-08-16	42.20	42.25	41.28	42.18	6343100
2001-08-17	41.85	41.94	41.02	41.48	4967800
2001-08-20	41.30	41.66	40.82	41.09	5850000
2001-08-21	40.90	41.45	40.40	40.41	7114200
2001-08-22	40.70	41.30	40.60	41.20	5342100
2001-08-23	40.91	41.20	40.60	40.72	4557900
2001-08-24	40.30	41.15	39.85	40.93	11913100
2001-08-27	40.78	41.50	40.54	41.10	5481500
2001-08-28	40.90	41.20	40.15	40.49	6436800
2001-08-29	40.28	40.47	39.42	39.57	6178300
2001-08-30	39.25	39.50	39.12	39.24	7395300
2001-08-31	39.11	40.00	39.11	39.40	4918600
2001-09-04	39.50	40.68	39.06	39.83	6377800
2001-09-05	40.00	40.00	38.09	38.35	10440300
2001-09-06	38.00	38.00	36.50	36.94	11279200
2001-09-07	36.00	37.20	35.96	37.00	8777400
2001-09-10	36.30	37.36	35.89	37.26	9263700
2001-09-17	35.00	35.82	34.00	35.25	20453200
2001-09-18	35.10	35.90	34.40	34.84	13190400
2001-09-19	35.00	35.50	33.01	34.11	13595900
2001-09-20	33.15	33.74	31.30	31.56	12567200
2001-09-21	29.25	31.85	29.04	30.82	19319400
2001-09-24	31.65	32.70	31.60	32.58	13583500
2001-09-25	32.55	33.63	32.13	33.25	11045500
2001-09-26	33.73	33.75	32.05	32.59	8319900
2001-09-27	32.50	33.40	31.70	33.12	6552000
2001-09-28	33.60	35.01	33.29	34.15	10302300
2001-10-01	34.30	34.63	33.60	34.00	8583800
2001-10-02	34.40	35.25	33.82	34.99	10114000
2001-10-03	34.52	35.28	34.30	34.67	15753100
2001-10-04	35.15	35.20	34.05	34.16	11926300
2001-10-05	34.50	34.54	33.06	33.41	9235900
2001-10-08	32.50	33.10	32.05	32.44	7810600
2001-10-09	32.20	33.20	32.07	32.95	7750700
2001-10-10	32.70	33.87	32.55	33.39	8522700
2001-10-11	33.55	34.45	32.94	33.42	10665500
2001-10-12	32.99	33.09	32.01	32.89	8231000
2001-10-15	32.10	33.85	31.85	33.55	8377100
2001-10-16	34.00	34.50	33.45	33.94	8870300
2001-10-17	35.50	36.25	34.57	34.60	14314100
2001-10-18	34.65	35.00	34.00	34.14	6970300
2001-10-19	34.15	34.17	33.00	33.87	7393000
2001-10-22	33.88	35.68	33.88	35.31	7499100
2001-10-23	35.90	36.40	35.52	35.76	8313200
2001-10-24	35.95	36.40	35.73	36.22	7721100
2001-10-25	36.15	37.51	35.60	37.48	7579000
2001-10-26	37.48	38.08	37.00	37.55	6616600
2001-10-29	37.10	37.38	35.65	35.71	7740200
2001-10-30	35.30	36.07	34.55	35.51	9263400
2001-10-31	36.01	36.36	35.25	35.36	6379000
2001-11-01	36.09	36.59	35.16	36.34	8193300
2001-11-02	36.09	36.48	35.80	36.04	6018900
2001-11-05	36.50	37.08	36.27	36.36	6622200
2001-11-06	36.61	37.90	36.43	37.54	9947800
2001-11-07	37.72	38.95	37.54	38.59	8817300
2001-11-08	38.65	39.63	38.60	38.80	6771400
2001-11-09	38.80	39.30	38.02	39.05	4529500
2001-11-12	38.76	39.00	37.25	38.80	5311200
2001-11-13	39.85	39.99	38.97	39.35	7900400
2001-11-14	39.90	40.00	38.75	39.65	5773200
2001-11-15	39.61	39.79	39.15	39.55	5273100
2001-11-16	39.55	39.55	38.81	39.41	5616600
2001-11-19	39.60	40.24	39.57	40.10	4777500
2001-11-20	39.85	39.98	39.28	39.40	5442300
2001-11-21	39.40	39.59	38.45	38.84	4915600
2001-11-23	38.60	39.39	38.60	39.39	3129700
2001-11-26	39.39	39.52	38.96	39.49	6817800
2001-11-27	39.65	40.30	39.26	39.80	7612900
2001-11-28	39.49	39.64	37.20	37.50	18051800
2001-11-29	37.40	38.09	36.50	38.06	11981900
2001-11-30	38.31	38.35	37.61	37.72	7271300
2001-12-03	36.90	37.08	36.13	36.55	11064300
2001-12-04	37.00	37.46	36.26	37.22	8180500
2001-12-05	37.70	39.51	37.63	39.02	9551300
2001-12-06	39.25	40.95	39.15	40.38	10875900
2001-12-07	40.25	40.25	39.70	39.77	5674700
2001-12-10	39.77	39.77	38.41	38.68	6631800
2001-12-11	38.76	39.45	38.26	38.50	6604900
2001-12-12	38.75	38.75	37.67	38.37	6770500
2001-12-13	37.40	37.90	36.80	37.09	8901400
2001-12-14	36.60	36.99	35.40	36.04	14055500
2001-12-17	36.10	37.10	35.81	36.70	8043900
2001-12-18	36.95	37.35	36.72	37.19	8069500
2001-12-19	37.20	38.95	36.85	38.00	10382500
2001-12-20	36.85	37.46	36.15	36.52	19306500
2001-12-21	36.52	36.57	35.02	35.75	18511200
2001-12-24	35.76	36.05	35.60	36.04	3508600
2001-12-26	36.04	36.75	36.00	36.31	5315500
2001-12-27	36.25	36.84	35.99	36.32	6687800
2001-12-28	36.55	36.83	36.35	36.55	5924400
2001-12-31	36.45	36.53	36.16	36.35	6298000
2002-01-02	36.49	36.49	35.68	36.35	7929300
2002-01-03	36.50	37.50	36.34	37.32	10348200
2002-01-04	38.02	39.10	38.02	39.00	10432900
2002-01-07	39.05	39.68	38.90	38.90	9453000
2002-01-08	39.00	39.05	38.28	38.60	7604000
2002-01-09	38.85	39.60	38.39	38.71	6189600
2002-01-10	38.40	39.19	38.36	39.14	6870400
2002-01-11	39.25	39.29	37.72	38.34	7788900
2002-01-14	37.65	37.80	37.05	37.31	7333000
2002-01-15	37.31	38.29	37.31	37.87	8475900
2002-01-16	37.50	37.51	36.10	36.51	15076200
2002-01-17	37.00	37.20	36.50	36.85	11503100
2002-01-18	36.15	36.50	35.50	35.91	11283800
2002-01-22	36.00	36.18	35.62	35.76	7824300
2002-01-23	35.35	36.35	34.99	35.75	8666100
2002-01-24	36.25	36.49	35.90	35.90	7715600
2002-01-25	35.45	36.02	34.75	34.99	13942200
2002-01-28	35.15	35.23	33.45	34.31	13716200
2002-01-29	34.06	34.65	31.70	32.05	17854300
2002-01-30	31.52	33.50	30.40	33.06	22844200
2002-01-31	33.11	34.10	33.02	34.05	12247600
2002-02-01	34.05	34.05	32.05	32.16	13705300
2002-02-04	32.17	32.35	30.55	30.56	12660000
2002-02-05	30.57	30.57	28.30	29.02	28714800
2002-02-06	29.27	30.05	28.90	29.44	19514500
2002-02-07	30.00	30.87	29.55	30.07	17090600
2002-02-08	30.24	31.40	30.24	31.12	15573300
2002-02-11	31.22	31.95	30.74	31.84	12952700
2002-02-12	31.60	31.69	31.05	31.49	7807600
2002-02-13	31.50	32.19	30.00	30.25	20457300
2002-02-14	30.00	30.79	29.40	30.21	17197200
2002-02-15	30.21	30.40	29.30	30.05	16647400
2002-02-19	29.30	29.75	28.95	29.03	13378500
2002-02-20	29.80	29.90	28.39	29.41	14369600
2002-02-21	29.28	30.15	28.90	29.14	9669400
2002-02-22	28.45	28.45	26.70	28.19	25756700
2002-02-25	27.80	29.05	27.75	29.00	11513000
2002-02-26	29.00	29.23	28.51	28.96	10028100
2002-02-27	29.19	29.55	28.50	28.96	10123500
2002-02-28	29.01	29.50	28.87	29.25	8056800
2002-03-01	29.60	29.75	29.05	29.66	9530300
2002-03-04	30.25	32.65	30.00	32.50	16655600
2002-03-05	32.52	33.88	32.31	32.51	16766900
2002-03-06	33.50	34.42	33.17	34.05	15044900
2002-03-07	34.45	34.85	33.70	34.05	12092200
2002-03-08	34.75	34.98	34.17	34.74	11721000
2002-03-11	35.50	36.49	35.03	36.30	16507800
2002-03-12	36.00	36.45	35.36	36.25	13336300
2002-03-13	36.00	36.35	34.94	35.37	10128600
2002-03-14	35.01	35.44	34.70	35.11	8074400
2002-03-15	35.12	36.07	34.85	36.01	11626800
2002-03-18	36.01	36.40	35.07	35.34	8641100
2002-03-19	35.75	36.09	35.56	36.09	7615100
2002-03-20	35.70	35.71	35.15	35.19	8460200
2002-03-21	35.19	35.26	34.20	34.79	6479800
2002-03-22	34.80	35.54	34.50	35.20	7176700
2002-03-25	35.20	36.12	34.95	34.95	8444900
2002-03-26	35.20	36.08	35.10	35.15	9780000
2002-03-27	35.20	35.99	35.15	35.50	6541200
2002-03-28	35.85	36.22	35.26	35.65	6425000
2002-04-01	35.65	35.95	35.00	35.61	4588500
2002-04-02	35.38	35.70	35.20	35.31	5126800
2002-04-03	35.19	35.36	34.58	35.01	5978700
2002-04-04	34.85	35.20	34.12	34.44	6825900
2002-04-05	34.62	35.27	34.62	34.86	5999500
2002-04-08	34.54	35.19	34.25	34.98	5735300
2002-04-09	35.00	35.45	34.85	35.19	5537600
2002-04-10	35.19	35.39	34.50	35.04	9663300
2002-04-11	34.80	34.98	33.10	33.46	12118300
2002-04-12	33.70	34.36	33.60	34.28	6738500
2002-04-15	35.50	35.60	34.25	34.40	11163000
2002-04-16	34.95	35.50	34.33	35.38	14282300
2002-04-17	35.95	37.58	35.76	37.27	19356200
2002-04-18	37.01	37.67	36.37	37.26	10163900
2002-04-19	37.50	37.95	37.30	37.76	6647600
2002-04-22	37.27	37.39	36.42	36.60	8053500
2002-04-23	36.68	36.85	36.20	36.60	7383300
2002-04-24	36.70	36.70	35.87	35.89	7354700
2002-04-25	35.40	35.55	34.39	35.03	10939400
2002-04-26	35.75	35.85	34.77	34.99	7525800
2002-04-29	35.40	35.45	34.00	34.34	8569000
2002-04-30	34.70	35.95	34.35	35.10	9882800
2002-05-01	35.44	35.85	34.40	35.50	6543700
2002-05-02	35.50	36.28	35.49	36.25	7680200
2002-05-03	36.30	36.41	35.02	35.68	7122800
2002-05-06	35.95	35.95	34.24	34.40	6321700
2002-05-07	34.94	35.54	34.63	34.63	8673800
2002-05-08	36.50	37.15	36.00	36.91	10199300
2002-05-09	36.25	36.58	35.50	35.77	8214200
2002-05-10	35.94	36.00	35.00	35.08	5472400
2002-05-13	35.35	36.44	35.10	36.34	5811000
2002-05-14	36.90	37.73	36.73	37.59	8431300
2002-05-15	37.24	37.94	36.90	36.96	8716400
2002-05-16	37.05	38.00	36.83	37.83	5798700
2002-05-17	38.00	38.75	37.60	38.10	7433100
2002-05-20	37.80	37.93	37.28	37.46	4149000
2002-05-21	37.92	38.65	37.30	37.52	6318700
2002-05-22	37.52	37.69	36.84	37.56	5234100
2002-05-23	37.56	38.66	37.54	38.37	6222500
2002-05-24	38.00	38.71	37.51	37.80	4945900
2002-05-28	37.75	37.90	36.95	37.20	4890600
2002-05-29	37.10	37.50	36.70	36.97	5388600
2002-05-30	36.50	36.78	35.05	36.01	9332200
2002-05-31	36.01	36.75	35.87	35.95	7764000
2002-06-03	36.00	36.25	34.57	34.66	7325800
2002-06-04	34.91	35.65	34.08	34.65	9405000
2002-06-05	34.65	35.15	34.22	34.70	7263200
2002-06-06	34.87	34.90	33.40	33.69	7494700
2002-06-07	32.75	33.99	32.50	33.69	9275100
2002-06-10	33.65	34.10	33.18	33.88	5536800
2002-06-11	33.98	34.58	32.79	32.93	6525300
2002-06-12	32.85	33.31	31.73	33.17	9581500
2002-06-13	33.12	33.45	32.50	32.66	6041300
2002-06-14	32.35	33.49	31.25	33.00	9795700
2002-06-17	33.60	35.49	33.57	35.48	10245100
2002-06-18	35.48	35.69	34.78	35.02	7572900
2002-06-19	34.70	35.15	34.25	34.61	6437800
2002-06-20	34.60	34.60	33.01	33.38	8559200
2002-06-21	32.80	33.65	32.79	32.99	12353700
2002-06-24	32.25	33.90	31.65	33.18	10176300
2002-06-25	33.30	34.35	32.70	32.93	6963000
2002-06-26	30.75	31.98	30.15	31.49	19122800
2002-06-27	32.05	33.00	31.40	32.72	9726800
2002-06-28	32.65	33.92	32.55	33.92	7830000
2002-07-01	33.59	33.68	31.35	31.36	10082100
2002-07-02	31.02	31.54	30.00	31.23	12179600
2002-07-03	30.71	31.15	30.00	30.95	8979400
2002-07-05	31.50	32.70	31.15	32.59	4612400
2002-07-08	32.59	32.95	31.80	32.28	7585700
2002-07-09	32.26	32.75	31.25	31.27	7100300
2002-07-10	31.60	31.75	30.06	30.15	8858000
2002-07-11	30.00	30.90	29.25	30.57	11589300
2002-07-12	30.75	30.95	29.68	30.21	7531200
2002-07-15	29.60	30.09	28.44	30.08	11558500
2002-07-16	28.90	29.49	28.43	28.50	14886800
2002-07-17	29.01	29.85	27.53	28.14	16035100
2002-07-18	27.60	28.20	26.91	27.20	9790100
2002-07-19	26.55	27.20	25.85	26.10	12270800
2002-07-22	25.96	26.65	24.42	24.52	16705900
2002-07-23	23.65	24.02	19.80	20.08	44908600
2002-07-24	19.01	23.70	18.22	23.30	46819400
2002-07-25	23.75	25.50	21.00	22.35	33168200
2002-07-26	23.20	23.30	21.05	22.25	18050500
2002-07-29	23.75	25.22	23.25	25.10	18354600
2002-07-30	24.60	25.50	23.80	24.89	16052300
2002-07-31	24.80	25.10	24.11	24.96	13790900
2002-08-01	24.96	25.28	24.25	25.02	12536300
2002-08-02	24.53	24.90	23.28	23.85	13448400
2002-08-05	22.88	23.40	22.10	22.35	14479200
2002-08-06	23.50	24.63	23.25	23.65	14504500
2002-08-07	24.42	24.55	23.18	24.04	10715900
2002-08-08	25.30	26.40	24.82	26.38	16995400
2002-08-09	25.60	26.80	25.27	26.35	12011100
2002-08-12	25.80	25.81	25.01	25.46	9748200
2002-08-13	24.95	25.78	24.30	24.40	11024300
2002-08-14	24.40	25.14	23.37	25.14	15345800
2002-08-15	25.12	25.58	24.11	24.79	13570400
2002-08-16	24.79	25.06	24.19	24.86	9678900
2002-08-19	24.98	27.35	24.84	27.21	13035800
2002-08-20	27.01	27.11	26.30	26.54	9419200
2002-08-21	26.50	27.01	25.98	26.88	9146800
2002-08-22	26.40	26.95	25.66	26.69	11966500
2002-08-23	26.30	26.43	25.40	25.71	9148500
2002-08-26	25.75	26.75	25.65	26.49	8705300
2002-08-27	27.00	27.40	26.20	26.75	9691100
2002-08-28	26.40	26.75	26.04	26.28	7982600
2002-08-29	25.90	26.79	25.66	26.60	6932700
2002-08-30	26.25	27.24	26.10	26.40	7594200
2002-09-03	25.65	25.66	24.75	24.75	11007600
2002-09-04	24.76	25.75	24.25	25.39	9968900
2002-09-05	24.63	24.94	23.99	24.10	11126100
2002-09-06	25.04	25.13	23.90	23.91	11131700
2002-09-09	23.20	23.90	22.08	23.59	23679300
2002-09-10	23.90	23.93	22.74	23.15	11271200
2002-09-11	24.01	24.01	22.90	22.98	6951000
2002-09-12	22.88	22.90	21.86	22.01	11703100
2002-09-13	22.01	22.50	21.75	22.04	10826400
2002-09-16	21.60	21.90	21.26	21.71	10109200
2002-09-17	22.20	22.40	21.34	21.55	10284400
2002-09-18	19.06	20.59	18.80	20.44	46143600
2002-09-19	20.00	20.34	19.50	19.87	18650600
2002-09-20	20.12	20.50	19.90	20.18	16576500
2002-09-23	19.56	19.80	19.01	19.25	13813500
2002-09-24	19.26	19.30	18.50	18.64	18935000
2002-09-25	19.03	19.30	18.32	18.89	16291400
2002-09-26	18.89	19.72	18.80	19.27	16468700
2002-09-27	19.27	19.75	18.26	18.34	14082400
2002-09-30	18.35	19.50	17.86	18.99	19837400
2002-10-01	19.15	20.10	18.78	19.74	15851400
2002-10-02	19.14	19.79	18.09	18.25	15141200
2002-10-03	18.26	18.66	17.60	17.62	21175900
2002-10-04	17.63	18.13	16.54	16.54	21502400
2002-10-07	16.55	17.25	16.15	16.77	19884300
2002-10-08	17.25	17.40	15.84	16.60	22978300
2002-10-09	16.05	16.61	15.26	15.45	27852900
2002-10-10	15.46	16.35	15.34	15.95	22442500
2002-10-11	16.44	17.85	16.40	17.19	19016500
2002-10-14	17.01	17.53	16.80	16.88	10441300
2002-10-15	18.30	18.72	18.01	18.61	20045700
2002-10-16	18.15	18.48	18.00	18.29	15243300
2002-10-17	19.60	19.75	18.52	18.79	13722500
2002-10-18	18.78	19.49	18.29	18.97	10505200
2002-10-21	18.68	20.64	18.55	20.27	18375700
2002-10-22	19.98	20.37	19.82	19.91	11149300
2002-10-23	19.70	19.85	18.91	19.77	13235400
2002-10-24	20.24	20.88	19.65	19.70	15584100
2002-10-25	19.52	20.40	19.51	20.37	9805800
2002-10-28	21.00	21.61	20.95	21.25	15491700
2002-10-29	20.80	21.00	19.90	20.46	13296300
2002-10-30	20.50	21.20	20.34	21.05	9994100
2002-10-31	21.05	21.18	20.42	20.75	9821000
2002-11-01	20.75	21.78	20.51	21.52	9145800
2002-11-04	22.35	23.06	22.00	22.01	13636400
2002-11-05	21.82	22.59	21.79	22.47	10929600
2002-11-06	22.95	22.98	21.24	22.06	17198700
2002-11-07	21.20	21.31	20.01	20.60	19726200
2002-11-08	20.60	21.13	20.00	20.20	12928700
2002-11-11	20.22	20.80	20.00	20.42	8165400
2002-11-12	20.31	20.90	20.30	20.54	9326300
2002-11-13	20.50	21.10	20.10	20.95	10768000
2002-11-14	21.42	21.95	21.42	21.92	10599200
2002-11-15	21.93	22.35	21.46	22.09	12308100
2002-11-18	22.24	22.40	21.70	21.89	9986300
2002-11-19	21.66	22.10	21.63	21.95	8207300
2002-11-20	22.30	23.80	22.15	23.72	19718200
2002-11-21	24.05	24.89	23.76	24.89	20578600
2002-11-22	24.31	25.28	24.31	24.99	14654500
2002-11-25	25.00	25.22	24.51	24.95	10104600
2002-11-26	24.90	24.96	24.10	24.19	9448600
2002-11-27	24.55	25.20	24.40	25.19	11766600
2002-11-29	25.40	25.70	25.11	25.17	4637400
2002-12-02	25.99	26.14	24.80	25.22	12493900
2002-12-03	25.10	25.11	24.40	24.61	12677900
2002-12-04	24.62	25.20	24.05	24.70	9266800
2002-12-05	24.70	24.71	23.54	23.61	11451300
2002-12-06	22.96	24.70	22.80	24.43	13236200
2002-12-09	23.86	24.00	23.09	23.26	9414800
2002-12-10	23.27	24.20	23.27	24.15	8975700
2002-12-11	23.86	24.30	23.70	24.09	6803600
2002-12-12	24.09	24.75	23.87	24.15	8396500
2002-12-13	23.95	24.05	23.51	23.62	8218200
2002-12-16	23.80	24.83	23.55	24.80	7942600
2002-12-17	24.80	25.59	24.66	25.02	11435100
2002-12-18	24.45	24.58	23.90	24.00	14182700
2002-12-19	24.01	24.19	22.86	23.33	13923400
2002-12-20	23.80	24.87	23.66	24.87	15517500
2002-12-23	24.40	24.99	24.30	24.71	9285700
2002-12-24	24.60	24.61	24.03	24.20	3772400
2002-12-26	24.20	24.88	24.19	24.45	5838500
2002-12-27	24.45	24.46	23.67	23.80	7220200
2002-12-30	24.01	24.10	23.61	23.99	7389700
2002-12-31	23.99	24.15	23.69	24.00	6215300
2003-01-02	25.25	25.50	24.80	25.44	16739100
2003-01-03	25.50	25.99	25.20	25.94	12525700
2003-01-06	26.00	28.10	25.96	27.98	22932400
2003-01-07	27.98	28.29	27.62	27.84	17837500
2003-01-08	27.25	27.25	26.51	26.77	15857300
2003-01-09	26.85	27.39	26.85	27.30	11205600
2003-01-10	26.85	27.69	26.75	27.09	8725900
2003-01-13	27.40	27.69	27.21	27.28	9290600
2003-01-14	27.50	27.75	27.14	27.59	8216900
2003-01-15	27.55	27.64	26.82	27.08	8147800
2003-01-16	27.08	27.32	26.51	26.78	7734500
2003-01-17	26.35	26.84	26.03	26.19	9809500
2003-01-21	26.52	26.60	25.27	25.42	10367800
2003-01-22	25.42	25.42	24.60	24.70	16066100
2003-01-23	25.10	25.26	24.50	25.13	8020000
2003-01-24	24.85	25.13	23.56	23.81	11709500
2003-01-27	23.75	24.10	23.06	23.29	8787500
2003-01-28	23.60	23.95	23.24	23.51	10567800
2003-01-29	23.20	23.66	22.76	23.50	9989200
2003-01-30	23.50	23.85	22.83	23.04	9122100
2003-01-31	22.75	23.49	22.70	23.34	9560900
2003-02-03	23.50	23.87	23.34	23.58	7833000
2003-02-04	23.59	23.59	22.75	23.05	8152200
2003-02-05	23.25	23.69	22.78	22.94	8414600
2003-02-06	22.67	22.73	22.20	22.31	8906400
2003-02-07	22.60	22.64	21.80	21.98	9526700
2003-02-10	22.00	22.30	21.76	22.10	9080900
2003-02-11	22.45	22.45	21.94	22.00	12582400
2003-02-12	22.00	22.22	21.51	21.51	9567700
2003-02-13	21.50	21.53	20.86	21.29	10872500
2003-02-14	21.30	21.95	21.17	21.85	8881000
2003-02-18	22.08	22.86	22.07	22.50	9225300
2003-02-19	22.50	22.65	22.30	22.50	8084700
2003-02-20	22.60	22.80	22.38	22.69	7140000
2003-02-21	22.59	23.10	22.15	22.88	8525100
2003-02-24	22.89	22.89	22.19	22.30	7695700
2003-02-25	22.00	22.55	21.72	22.55	10674500
2003-02-26	22.35	22.60	22.10	22.34	6608100
2003-02-27	22.40	23.00	22.21	22.66	8760600
2003-02-28	22.64	23.00	22.51	22.68	7684900
2003-03-03	23.15	23.33	22.66	22.85	8083200
2003-03-04	22.85	22.90	22.40	22.40	7706700
2003-03-05	22.41	22.81	22.35	22.81	7670600
2003-03-06	22.42	22.53	21.96	22.00	10613600
2003-03-07	21.69	22.80	21.57	22.29	9272100
2003-03-10	21.87	22.19	21.35	21.44	8585100
2003-03-11	21.55	21.80	20.67	20.75	12601900
2003-03-12	20.50	21.00	20.13	20.75	16405900
2003-03-13	21.25	21.77	21.07	21.72	12988100
2003-03-14	21.77	22.10	21.16	21.26	13848700
2003-03-17	21.25	22.67	21.01	22.56	15267800
2003-03-18	22.88	23.00	22.45	22.81	9193900
2003-03-19	22.85	23.35	22.70	23.33	11398700
2003-03-20	22.78	23.66	22.75	23.53	10698200
2003-03-21	23.89	24.90	23.76	24.65	18484800
2003-03-24	23.75	24.04	23.45	23.63	10964200
2003-03-25	23.57	24.46	23.57	24.14	9397300
2003-03-26	23.90	24.35	23.88	24.17	6461300
2003-03-27	24.01	24.42	23.68	24.12	7552700
2003-03-28	24.12	24.59	23.88	24.45	7736700
2003-03-31	23.75	24.10	23.65	23.71	9251900
2003-04-01	24.15	24.40	23.75	24.23	9689000
2003-04-02	24.80	25.32	24.62	25.11	13884500
2003-04-03	25.40	25.49	24.90	24.94	10313700
2003-04-04	25.34	25.65	25.09	25.58	10113600
2003-04-07	26.46	26.73	25.60	25.64	12796300
2003-04-08	25.85	26.10	25.45	25.99	8949700
2003-04-09	26.05	26.41	25.58	25.73	10140100
2003-04-10	25.73	25.90	25.41	25.72	7215900
2003-04-11	26.00	26.26	25.42	25.59	8002200
2003-04-14	25.98	26.60	25.88	26.54	10041200
2003-04-15	26.51	27.40	26.28	26.87	13327300
2003-04-16	27.54	27.70	26.25	26.50	18636300
2003-04-17	26.50	27.47	26.50	27.31	11055000
2003-04-21	27.31	27.74	27.16	27.45	8337900
2003-04-22	27.32	28.80	27.17	28.68	13899900
2003-04-23	28.75	29.69	28.65	29.44	15108200
2003-04-24	28.73	28.85	28.31	28.56	12139800
2003-04-25	28.75	28.76	27.65	27.96	11300700
2003-04-28	28.00	28.91	28.00	28.81	9481100
2003-04-29	28.69	29.25	28.63	29.14	12232300
2003-04-30	29.14	29.65	28.81	29.35	14738100
2003-05-01	29.35	29.56	28.69	29.28	10261200
2003-05-02	29.15	30.05	29.09	29.86	10634900
2003-05-05	30.00	30.95	30.00	30.36	13997200
2003-05-06	30.25	31.05	29.97	30.71	12208100
2003-05-07	30.45	30.99	30.16	30.82	10721500
2003-05-08	30.45	30.53	29.82	29.96	10890100
2003-05-09	30.08	30.18	29.58	30.08	8820500
2003-05-12	30.08	30.99	29.77	30.94	8801900
2003-05-13	30.94	31.05	30.36	30.72	7476000
2003-05-14	30.73	30.97	30.28	30.49	7515000
2003-05-15	30.80	31.35	30.76	31.04	10648700
2003-05-16	31.04	31.50	30.90	31.25	9273900
2003-05-19	31.25	31.25	30.23	30.42	8306200
2003-05-20	30.42	30.79	30.05	30.43	8688400
2003-05-21	30.10	30.60	29.93	30.55	8389500
2003-05-22	30.40	30.69	30.27	30.49	8651800
2003-05-23	30.55	31.01	30.37	30.90	5751600
2003-05-27	30.70	32.14	30.50	32.05	11224800
2003-05-28	32.20	32.83	32.07	32.55	12017300
2003-05-29	32.75	32.89	32.19	32.27	9548300
2003-05-30	32.59	33.07	32.42	32.86	10683100
2003-06-02	33.35	34.58	33.32	33.92	13337100
2003-06-03	33.92	34.38	33.74	33.82	11581300
2003-06-04	33.65	34.83	33.40	34.69	13171500
2003-06-05	34.69	35.29	34.41	35.10	10380500
2003-06-06	35.77	36.52	35.01	35.13	11835400
2003-06-09	34.60	34.78	33.60	33.76	10274000
2003-06-10	34.00	34.34	33.87	34.08	10879300
2003-06-11	34.30	34.79	33.91	34.54	9252300
2003-06-12	34.99	35.12	34.23	34.70	9632500
2003-06-13	34.85	35.05	34.34	34.70	6746500
2003-06-16	34.95	35.95	34.85	35.95	9417400
2003-06-17	35.99	36.20	35.63	36.09	9515500
2003-06-18	35.60	35.83	34.80	35.07	11336300
2003-06-19	35.25	35.30	34.05	34.45	10874200
2003-06-20	34.85	35.17	34.58	34.80	14781400
2003-06-23	34.55	34.75	33.61	33.85	9876500
2003-06-24	33.75	34.43	33.50	34.30	8236100
2003-06-25	34.30	34.82	33.79	33.99	8978200
2003-06-26	34.00	34.40	33.50	34.40	6316400
2003-06-27	34.40	34.44	33.80	33.90	6674600
2003-06-30	34.25	34.47	33.64	34.18	7847900
2003-07-01	33.84	34.21	33.05	34.21	10439900
2003-07-02	34.24	34.51	34.04	34.37	7459100
2003-07-03	33.80	34.34	33.70	34.13	4376600
2003-07-07	34.48	35.24	34.40	35.07	9773400
2003-07-08	35.07	35.44	34.90	35.40	6165500
2003-07-09	35.48	36.12	35.40	35.66	9640700
2003-07-10	35.45	35.63	34.72	35.01	7622500
2003-07-11	35.21	35.97	35.18	35.76	6973600
2003-07-14	36.48	37.56	35.78	37.30	12088000
2003-07-15	37.54	37.88	37.01	37.29	11553500
2003-07-16	38.26	38.26	36.00	36.25	14435700
2003-07-17	36.25	36.25	34.82	35.04	12002000
2003-07-18	35.23	35.50	34.85	35.33	7596000
2003-07-21	35.10	35.11	33.50	34.43	11938000
2003-07-22	34.50	35.06	34.26	34.94	9538500
2003-07-23	35.10	35.13	34.60	34.86	7764200
2003-07-24	35.35	35.36	34.52	34.58	8595200
2003-07-25	34.75	35.51	34.47	35.47	8693400
2003-07-28	35.47	35.82	35.16	35.49	8228700
2003-07-29	35.58	35.59	34.75	35.24	9207500
2003-07-30	35.50	35.58	35.03	35.06	5860400
2003-07-31	35.65	35.81	34.98	35.05	8761300
2003-08-01	35.08	35.09	33.23	33.36	20439300
2003-08-04	33.36	33.80	32.40	33.73	15744400
2003-08-05	33.65	33.70	32.73	32.76	12309200
2003-08-06	33.00	33.27	32.50	32.99	12232200
2003-08-07	32.76	33.08	32.52	32.85	9218200
2003-08-08	33.22	33.24	32.66	32.99	6296700
2003-08-11	32.99	33.68	32.94	33.22	6982000
2003-08-12	33.47	33.78	33.30	33.64	8519300
2003-08-13	33.80	33.83	33.13	33.43	6716000
2003-08-14	33.43	33.95	33.21	33.90	6993000
2003-08-15	34.00	34.00	33.48	33.66	3542300
2003-08-18	34.10	34.10	33.66	34.05	7126400
2003-08-19	34.15	34.41	33.83	34.19	8275200
2003-08-20	34.68	35.03	34.05	34.83	9319200
2003-08-21	35.05	35.43	34.38	34.60	8675600
2003-08-22	34.83	35.15	33.82	33.92	8131400
2003-08-25	33.72	33.88	33.27	33.74	6126200
2003-08-26	33.50	34.56	33.00	33.38	9840600
2003-08-27	33.15	33.40	33.06	33.26	6019800
2003-08-28	33.26	34.07	33.12	33.91	5600000
2003-08-29	33.96	34.30	33.78	34.22	5862800
2003-09-02	34.42	35.03	34.08	34.70	8424200
2003-09-03	34.70	35.04	34.55	34.86	7478400
2003-09-04	34.87	34.95	34.57	34.68	6254600
2003-09-05	34.49	34.69	34.16	34.19	6752900
2003-09-08	34.34	34.80	34.26	34.65	5748400
2003-09-09	34.50	34.66	34.21	34.26	5257900
2003-09-10	33.92	34.27	33.16	33.38	9825500
2003-09-11	33.75	34.15	33.52	33.68	6717500
2003-09-12	33.52	34.13	33.44	34.00	6251300
2003-09-15	34.00	34.21	33.72	33.97	5058200
2003-09-16	33.89	34.68	33.87	34.60	6846900
2003-09-17	34.60	34.84	34.52	34.66	7692500
2003-09-18	34.87	35.87	34.62	35.74	14752000
2003-09-19	35.50	35.80	35.11	35.49	12211800
2003-09-22	35.01	35.06	34.56	34.99	9198100
2003-09-23	34.99	35.46	34.61	35.45	8583700
2003-09-24	35.50	35.75	34.79	34.87	11445500
2003-09-25	35.00	35.24	34.43	34.48	8682300
2003-09-26	34.52	34.71	33.94	34.19	10336800
2003-09-29	34.40	34.80	34.12	34.65	6481500
2003-09-30	34.60	34.70	33.86	34.33	9570000
2003-10-01	34.70	35.48	34.56	35.38	11368400
2003-10-02	35.15	35.25	34.78	35.02	7329000
2003-10-03	35.68	35.80	35.00	35.17	11020900
2003-10-06	35.20	35.71	35.12	35.55	7475700
2003-10-07	35.55	36.16	35.17	36.09	11345300
2003-10-08	36.20	36.21	35.56	35.61	9122600
2003-10-09	36.05	36.15	35.49	35.70	9138000
2003-10-10	35.70	35.84	35.43	35.52	5649300
2003-10-13	35.56	36.47	35.56	36.44	7584400
2003-10-14	36.50	36.78	36.15	36.78	7239600
2003-10-15	36.94	36.98	36.26	36.60	7431100
2003-10-16	36.55	36.99	36.50	36.84	6902200
2003-10-17	36.62	36.92	36.16	36.34	5893700
2003-10-20	36.15	36.60	35.97	36.60	7403400
2003-10-21	36.60	36.90	36.35	36.67	7525900
2003-10-22	35.07	35.41	34.69	34.98	19397500
2003-10-23	34.70	35.40	34.70	35.00	10030800
2003-10-24	35.00	35.10	34.63	34.77	7625600
2003-10-27	35.25	35.28	34.79	34.95	9827700
2003-10-28	35.00	35.69	34.99	35.55	11744200
2003-10-29	35.55	36.05	35.36	35.93	7608300
2003-10-30	36.15	36.20	35.73	35.84	6897700
2003-10-31	35.90	36.17	35.81	35.90	6287600
2003-11-03	36.22	36.75	36.05	36.71	8157200
2003-11-04	36.30	36.76	36.28	36.60	6485500
2003-11-05	36.56	36.74	36.30	36.53	5912300
2003-11-06	36.54	36.54	36.11	36.31	9049600
2003-11-07	36.34	36.48	36.02	36.04	6347600
2003-11-10	36.01	36.10	35.65	35.89	4639500
2003-11-11	35.55	36.17	35.53	36.04	4123200
2003-11-12	36.10	36.27	35.76	35.89	7141100
2003-11-13	35.81	36.00	35.61	35.86	4597500
2003-11-14	35.70	35.97	35.10	35.46	7224800
2003-11-17	35.20	35.55	35.07	35.41	5762000
2003-11-18	35.42	35.55	34.81	34.89	6955200
2003-11-19	34.89	35.14	34.70	34.76	9797800
2003-11-20	34.74	35.21	34.45	34.63	7517200
2003-11-21	34.85	35.14	34.75	35.00	6834200
2003-11-24	35.17	35.36	34.99	35.27	7258700
2003-11-25	35.15	35.64	35.10	35.53	5539000
2003-11-26	35.30	35.65	35.20	35.51	3922400
2003-11-28	35.30	35.49	35.25	35.40	2447600
2003-12-01	35.61	35.70	35.36	35.66	6957000
2003-12-02	35.70	35.90	35.58	35.81	6301200
2003-12-03	35.81	35.99	35.63	35.80	7612400
2003-12-04	35.65	35.70	35.23	35.39	6089700
2003-12-05	35.17	35.33	34.85	34.96	6769400
2003-12-08	34.73	35.47	34.73	35.46	6070400
2003-12-09	35.46	35.50	34.70	34.83	7684300
2003-12-10	34.76	35.05	34.50	34.67	6405900
2003-12-11	34.82	35.13	34.55	34.98	7650900
2003-12-12	35.16	35.17	34.90	35.09	5457900
2003-12-15	35.50	35.56	35.11	35.26	8140500
2003-12-16	35.40	35.74	35.32	35.72	7330600
2003-12-17	35.73	35.75	35.28	35.66	7282300
2003-12-18	35.74	35.74	35.19	35.65	7733000
2003-12-19	35.75	35.78	35.34	35.78	12023200
2003-12-22	35.77	36.11	35.65	36.10	8872000
2003-12-23	36.06	36.29	35.99	36.17	7058300
2003-12-24	36.18	36.25	36.03	36.13	2007000
2003-12-26	36.27	36.31	36.12	36.22	1347300
2003-12-29	36.27	36.54	36.23	36.53	5532000
2003-12-30	36.54	36.68	36.52	36.60	5358700
2003-12-31	36.80	36.84	36.60	36.73	6141100
2004-01-02	36.56	37.07	36.53	36.62	9280500
2004-01-05	36.66	36.86	36.30	36.55	9715400
2004-01-06	37.15	37.57	37.09	37.47	21209800
2004-01-07	37.50	38.09	37.49	38.02	14472600
2004-01-08	38.10	38.77	38.06	38.67	11834300
2004-01-09	38.40	39.14	38.35	38.76	10569000
2004-01-12	38.50	39.15	38.42	38.79	7044400
2004-01-13	38.80	38.95	38.45	38.90	7205200
2004-01-14	39.08	39.33	38.93	39.22	8672300
2004-01-15	39.85	39.95	38.70	38.92	50329900
2004-01-16	39.00	39.28	38.95	39.27	18767200
2004-01-20	39.40	39.52	38.88	39.09	18914100
2004-01-21	39.09	40.10	38.97	40.10	20679600
2004-01-22	40.04	40.53	39.75	39.94	15683600
2004-01-23	39.94	40.29	39.37	39.60	10503600
2004-01-26	39.45	40.28	39.33	40.26	12289900
2004-01-27	40.15	40.22	39.89	40.03	9141000
2004-01-28	40.00	40.18	38.94	39.12	14578500
2004-01-29	39.17	39.40	38.40	39.05	12886900
2004-01-30	39.05	39.13	38.74	38.89	8622300
2004-02-02	39.10	39.40	38.86	39.01	8810200
2004-02-03	39.10	39.16	38.76	39.13	6921800
2004-02-04	39.12	39.23	38.85	38.92	7851100
2004-02-05	39.11	39.20	38.61	38.96	6487100
2004-02-06	39.00	39.82	38.91	39.73	7312300
2004-02-09	39.85	39.90	39.51	39.51	6090000
2004-02-10	39.43	39.71	39.32	39.48	7191400
2004-02-11	39.58	40.39	39.52	40.27	11688200
2004-02-12	40.22	40.40	39.98	40.36	8121300
2004-02-13	40.47	40.65	40.00	40.16	6907200
2004-02-17	40.42	40.81	40.25	40.66	8309400
2004-02-18	40.67	40.74	40.35	40.48	7170700
2004-02-19	40.73	41.12	40.47	40.82	14877300
2004-02-20	40.82	40.87	40.34	40.57	9572100
2004-02-23	40.58	40.67	40.17	40.31	8355200
2004-02-24	40.10	40.59	40.03	40.20	10757900
2004-02-25	40.40	40.45	39.95	40.35	9655500
2004-02-26	40.35	40.66	40.15	40.56	6612000
2004-02-27	40.66	41.20	40.56	41.02	9295700
2004-03-01	41.23	41.61	41.12	41.53	10655400
2004-03-02	41.42	41.98	41.40	41.67	8802700
2004-03-03	41.68	42.15	41.50	42.10	7990900
2004-03-04	42.00	42.65	42.00	42.60	9311600
2004-03-05	42.60	43.84	42.35	43.01	16242100
2004-03-08	43.04	43.49	42.92	42.94	8789300
2004-03-09	42.94	42.94	42.29	42.47	9036700
2004-03-10	42.49	42.49	41.80	42.03	10364300
2004-03-11	41.75	42.34	41.20	41.31	11924500
2004-03-12	41.35	41.64	41.13	41.52	10815400
2004-03-15	41.28	41.32	40.75	40.93	7970000
2004-03-16	41.15	41.50	41.00	41.33	7481600
2004-03-17	41.69	42.45	41.69	42.28	8745600
2004-03-18	41.80	42.12	41.70	42.02	10219700
2004-03-19	42.02	42.35	41.15	41.33	9468900
2004-03-22	41.25	41.25	40.44	40.80	9690300
2004-03-23	41.15	41.40	40.85	40.98	10830000
2004-03-24	40.99	41.06	40.54	40.74	7835100
2004-03-25	40.85	41.62	40.70	41.50	8173900
2004-03-26	41.30	41.68	41.20	41.25	6019400
2004-03-29	41.47	42.17	41.47	42.06	7541100
2004-03-30	42.06	42.21	41.85	41.98	7785300
2004-03-31	42.09	42.24	41.74	41.95	7842800
2004-04-01	41.95	42.40	41.94	42.26	10295200
2004-04-02	42.50	42.57	41.10	41.53	12806900
2004-04-05	41.28	41.75	41.13	41.75	10003200
2004-04-06	41.60	41.60	41.35	41.50	7845200
2004-04-07	41.50	41.57	41.22	41.37	7224700
2004-04-08	41.75	41.77	41.00	41.15	4961800
2004-04-12	41.16	41.57	41.11	41.56	4989800
2004-04-13	41.64	41.64	40.00	40.04	11592300
2004-04-14	39.66	40.03	39.01	39.27	12978200
2004-04-15	39.34	39.57	38.24	38.77	15835000
2004-04-16	39.02	39.56	38.91	39.26	9741200
2004-04-19	39.25	39.45	38.87	39.36	7395300
2004-04-20	39.42	39.49	38.50	38.54	9028300
2004-04-21	38.54	38.54	37.45	37.68	18611600
2004-04-22	37.70	38.68	37.52	38.38	14094200
2004-04-23	38.40	38.45	37.92	38.30	7214500
2004-04-26	38.31	39.58	38.26	38.55	7071300
2004-04-27	38.56	38.95	38.37	38.62	8743600
2004-04-28	38.55	38.55	37.89	37.93	7048500
2004-04-29	37.97	38.42	37.46	37.65	10451500
2004-04-30	37.80	38.00	37.55	37.60	7720300
2004-05-03	38.01	38.01	37.47	37.86	8119800
2004-05-04	37.93	38.75	37.81	38.31	9740200
2004-05-05	38.31	38.45	37.90	38.05	8968500
2004-05-06	37.80	38.05	37.32	37.60	7717600
2004-05-07	37.49	37.71	36.47	36.48	11997100
2004-05-10	35.95	36.00	34.62	35.41	21494000
2004-05-11	35.90	35.90	34.93	35.19	16613700
2004-05-12	35.30	35.78	34.76	35.77	16881200
2004-05-13	35.55	36.39	35.48	35.75	11896100
2004-05-14	35.73	36.24	35.33	35.66	9251400
2004-05-17	35.06	35.47	34.75	35.31	10311700
2004-05-18	35.68	35.97	35.49	35.57	8825600
2004-05-19	36.00	36.30	35.71	35.74	10945700
2004-05-20	35.75	36.30	35.75	35.91	7384700
2004-05-21	35.88	36.24	35.87	36.08	7116500
2004-05-24	36.27	36.47	35.90	36.08	6079600
2004-05-25	36.09	36.90	35.80	36.84	8236600
2004-05-26	36.85	37.02	36.50	36.83	6704000
2004-05-27	36.99	37.10	36.51	36.95	8163000
2004-05-28	36.87	36.96	36.66	36.84	4311000
2004-06-01	36.84	37.05	36.50	36.85	5619300
2004-06-02	37.05	37.39	36.75	37.30	6267600
2004-06-03	37.15	37.20	36.84	36.96	7280700
2004-06-04	37.30	37.49	37.15	37.28	5832100
2004-06-07	37.53	38.15	37.52	38.14	7368400
2004-06-08	38.05	38.19	37.78	38.06	7042800
2004-06-09	37.99	38.04	37.60	37.68	6053000
2004-06-10	37.71	37.80	37.48	37.80	5198600
2004-06-14	37.73	37.73	37.02	37.57	6317600
2004-06-15	37.60	37.66	37.19	37.25	8166300
2004-06-16	37.28	37.48	37.09	37.32	5895200
2004-06-17	37.28	37.59	37.13	37.32	5747200
2004-06-18	37.41	37.66	37.13	37.23	12953300
2004-06-21	37.20	37.39	36.90	37.00	5511700
2004-06-22	37.00	37.02	36.70	36.96	9628200
2004-06-23	37.10	37.62	37.07	37.62	9303600
2004-06-24	37.62	37.93	37.58	37.77	10092000
2004-06-25	37.78	38.51	37.77	37.99	12499100
2004-06-28	38.09	38.58	37.85	37.95	11788300
2004-06-29	37.95	38.38	37.80	38.29	9783000
2004-06-30	38.38	38.85	38.20	38.77	16628400
2004-07-01	38.58	38.64	37.70	38.17	15371800
2004-07-02	38.18	38.49	37.95	38.08	8373200
2004-07-06	38.00	38.02	37.22	37.25	15088300
2004-07-07	37.26	37.37	36.65	36.86	13643800
2004-07-08	36.92	37.23	36.66	36.75	9619100
2004-07-09	37.04	37.06	36.63	36.83	7199600
2004-07-12	37.00	37.15	36.72	36.90	9447300
2004-07-13	36.70	37.27	36.70	37.14	9633300
2004-07-14	36.87	37.28	36.29	36.45	10905200
2004-07-15	36.54	36.64	35.91	36.00	12141900
2004-07-16	36.25	36.30	35.76	35.87	10179400
2004-07-19	35.95	36.23	35.71	36.00	9112000
2004-07-20	35.93	36.62	35.50	36.40	11567800
2004-07-21	37.25	37.80	36.70	36.82	18145600
2004-07-22	36.53	36.99	36.12	36.78	12868900
2004-07-23	36.60	36.93	36.37	36.53	10259500
2004-07-26	36.44	36.63	36.16	36.47	8089000
2004-07-27	36.63	37.14	36.48	36.91	8491200
2004-07-28	37.00	37.35	36.36	37.07	8535900
2004-07-29	37.25	37.49	36.80	37.14	8556300
2004-07-30	37.00	37.39	36.88	37.33	7910000
2004-08-02	37.23	37.48	36.91	37.41	8075700
2004-08-03	37.45	37.51	36.92	37.07	9053900
2004-08-04	37.00	37.37	36.64	37.21	6809800
2004-08-05	37.24	37.29	36.15	36.28	8439200
2004-08-06	36.15	36.66	35.90	36.09	9666200
2004-08-09	36.06	36.26	35.95	36.07	7355900
2004-08-10	36.20	37.00	36.20	36.99	9031000
2004-08-11	36.82	37.02	36.50	36.90	7271900
2004-08-12	36.90	36.98	36.75	36.86	7201400
2004-08-13	36.82	36.93	36.50	36.87	6165000
2004-08-16	36.95	37.80	36.93	37.74	9070700
2004-08-17	37.95	38.25	37.86	37.93	10501300
2004-08-18	37.90	38.37	37.83	38.32	9555700
2004-08-19	38.32	38.32	37.85	38.00	7859600
2004-08-20	37.97	38.80	37.92	38.65	9293600
2004-08-23	38.75	38.88	38.47	38.55	8000900
2004-08-24	38.75	38.85	38.34	38.59	6038500
2004-08-25	38.60	39.63	38.60	39.44	11953600
2004-08-26	39.32	39.65	39.10	39.45	8500300
2004-08-27	39.55	39.80	39.50	39.72	6590800
2004-08-30	39.67	39.69	39.10	39.10	5918800
2004-08-31	39.11	39.58	38.91	39.58	6606700
2004-09-01	39.52	39.65	38.99	39.26	8253400
2004-09-02	39.45	39.99	39.27	39.86	7301300
2004-09-03	39.75	40.00	39.70	39.85	6939300
2004-09-07	39.85	40.10	39.71	39.87	10487500
2004-09-08	39.62	39.89	39.35	39.37	11362200
2004-09-09	39.51	39.82	39.35	39.74	7663900
2004-09-10	39.62	39.92	39.47	39.80	6536900
2004-09-13	39.69	39.88	39.16	39.16	8320200
2004-09-14	39.30	39.67	39.29	39.49	7749300
2004-09-15	39.37	39.45	39.08	39.08	7142200
2004-09-16	39.31	39.84	39.15	39.58	10947400
2004-09-17	39.68	39.80	39.51	39.65	9749500
2004-09-20	39.66	39.66	39.30	39.38	7806700
2004-09-21	39.50	40.25	39.50	40.10	10296700
2004-09-22	39.50	39.94	39.35	39.85	12767500
2004-09-23	39.75	39.76	39.41	39.46	9352100
2004-09-24	39.47	39.93	39.42	39.75	8779600
2004-09-27	39.62	39.63	39.06	39.13	10374800
2004-09-28	39.14	39.47	38.95	39.38	8002100
2004-09-29	39.38	39.68	39.04	39.68	7725600
2004-09-30	39.65	39.79	39.42	39.73	8422700
2004-10-01	39.90	40.40	39.86	40.34	11375700
2004-10-04	40.33	40.45	39.75	39.76	12622200
2004-10-05	39.70	39.81	39.06	39.46	12012800
2004-10-06	39.31	39.53	39.16	39.49	7631200
2004-10-07	39.52	39.89	39.41	39.53	7051800
2004-10-08	39.54	39.77	39.26	39.65	6542800
2004-10-11	39.50	39.69	39.38	39.38	3363700
2004-10-12	39.05	39.64	39.01	39.51	8410800
2004-10-13	39.60	39.69	38.95	39.24	7602800
2004-10-14	39.24	39.24	38.20	38.53	11762100
2004-10-15	38.53	39.10	38.52	38.74	8057300
2004-10-18	38.55	39.11	38.53	39.00	5915300
2004-10-19	38.75	39.38	37.79	37.98	16571000
2004-10-20	36.70	37.45	36.32	37.25	23141100
2004-10-21	37.08	37.85	37.05	37.70	11568200
2004-10-22	37.80	37.88	37.40	37.47	8983300
2004-10-25	37.47	37.53	36.90	37.02	11971100
2004-10-26	37.02	37.60	36.95	37.49	10566300
2004-10-27	37.35	38.18	37.03	38.02	11518800
2004-10-28	37.85	38.55	37.67	38.48	8766200
2004-10-29	38.42	38.62	38.02	38.60	11215900
2004-11-01	38.77	38.94	38.43	38.50	10154500
2004-11-02	38.50	39.17	38.41	38.55	9869300
2004-11-03	39.35	39.43	38.63	38.85	11104200
2004-11-04	38.75	39.66	38.50	39.64	12158700
2004-11-05	39.64	39.91	39.00	39.35	13418700
2004-11-08	39.32	39.45	39.11	39.28	7547900
2004-11-09	39.33	39.49	39.06	39.11	7004600
2004-11-10	39.18	39.19	38.85	38.95	7633400
2004-11-11	39.20	39.42	38.87	39.18	8004300
2004-11-12	38.93	39.29	38.90	39.17	11168600
2004-11-15	39.00	39.16	38.95	39.16	8794300
2004-11-16	38.50	38.76	38.40	38.47	14141300
2004-11-17	38.50	38.83	38.12	38.27	14438700
2004-11-18	38.20	38.34	37.79	37.82	14942800
2004-11-19	37.90	37.98	37.27	37.42	14346300
2004-11-22	37.42	37.85	37.15	37.55	13073300
2004-11-23	37.65	37.70	37.26	37.56	10883200
2004-11-24	37.78	37.80	37.55	37.70	6854700
2004-11-26	37.70	37.79	37.60	37.69	3143500
2004-11-29	37.69	37.86	37.11	37.31	10747600
2004-11-30	37.18	37.70	37.06	37.65	13032200
2004-12-01	37.80	38.28	37.77	38.28	11122800
2004-12-02	38.25	38.62	38.20	38.44	8238200
2004-12-03	38.38	38.52	37.99	38.06	10918000
2004-12-06	37.95	38.42	37.77	38.12	10695800
2004-12-07	38.20	38.30	37.80	37.81	8779000
2004-12-08	37.81	37.83	37.53	37.55	11421600
2004-12-09	37.25	37.89	37.25	37.69	10360900
2004-12-10	37.66	37.86	37.49	37.63	8579000
2004-12-13	38.00	38.40	37.92	38.25	14880100
2004-12-14	38.32	38.80	38.30	38.74	12084600
2004-12-15	38.80	39.25	38.76	39.03	13420900
2004-12-16	38.80	39.00	38.63	38.93	11590300
2004-12-17	38.20	38.82	38.19	38.52	14179700
2004-12-20	38.60	38.88	38.52	38.60	8837800
2004-12-21	38.65	39.25	38.64	39.07	8686400
2004-12-22	38.95	39.23	38.80	39.03	9282700
2004-12-23	39.12	39.48	39.10	39.16	8556100
2004-12-27	39.20	39.29	38.93	39.01	5639800
2004-12-28	38.97	39.30	38.95	39.21	5420000
2004-12-29	39.01	39.16	38.94	39.16	6008200
2004-12-30	39.16	39.32	39.05	39.08	4745700
2004-12-31	39.08	39.17	38.95	39.01	5754000
2005-01-03	39.48	39.69	39.01	39.15	14957900
2005-01-04	38.98	39.06	38.32	38.41	11360900
2005-01-05	38.60	38.92	38.39	38.49	9770200
2005-01-06	38.77	38.98	38.64	38.71	9115900
2005-01-07	38.69	38.87	38.39	38.40	9971200
2005-01-10	38.27	38.51	38.05	38.27	9284500
2005-01-11	38.10	38.25	37.90	37.90	8966300
2005-01-12	38.00	38.03	37.57	37.99	9075900
2005-01-13	38.00	38.38	37.71	37.77	9646600
2005-01-14	37.78	37.98	37.65	37.81	7346500
2005-01-18	37.71	38.49	37.52	38.40	9729100
2005-01-19	38.01	38.45	37.83	37.84	15845900
2005-01-20	37.80	37.83	37.11	37.25	15240300
2005-01-21	37.25	37.49	36.85	36.85	14174400
2005-01-24	36.86	37.22	36.76	36.88	12870700
2005-01-25	36.99	37.21	36.83	36.86	9986100
2005-01-26	36.80	37.00	36.76	36.83	14555600
2005-01-27	36.62	36.90	36.51	36.75	9791100
2005-01-28	36.88	37.00	36.63	37.00	15282000
2005-01-31	37.28	37.40	37.24	37.33	14111800
2005-02-01	37.50	37.64	37.30	37.50	14015400
2005-02-02	37.50	37.54	37.38	37.52	13147400
2005-02-03	37.47	37.53	37.35	37.39	10737700
2005-02-04	37.44	37.74	37.40	37.69	10662400
2005-02-07	37.70	38.07	37.60	37.97	9438000
2005-02-08	37.92	37.99	37.69	37.76	7579200
2005-02-09	37.61	37.74	37.45	37.50	7084500
2005-02-10	37.56	37.66	37.39	37.45	8872600
2005-02-11	37.30	37.58	37.14	37.48	10676700
2005-02-14	37.57	37.57	37.27	37.50	6686000
2005-02-15	37.67	37.75	37.45	37.55	8145300
2005-02-16	37.34	37.43	37.18	37.33	9579800
2005-02-17	37.28	37.37	36.78	36.78	12155800
2005-02-18	36.65	36.76	36.30	36.51	17789700
2005-02-22	36.51	36.63	35.90	35.93	14882000
2005-02-23	36.18	36.58	36.00	36.48	12550200
2005-02-24	36.52	36.89	36.45	36.68	9123400
2005-02-25	36.68	37.08	36.65	36.97	8776200
2005-02-28	36.97	37.02	36.52	36.55	11403900
2005-03-01	37.00	37.34	36.88	37.09	10170900
2005-03-02	37.00	37.42	36.87	36.99	9392100
2005-03-03	37.15	37.18	36.70	37.01	8372400
2005-03-04	37.25	37.79	37.12	37.51	12698300
2005-03-07	37.51	37.55	37.31	37.34	11265600
2005-03-08	37.23	37.28	36.91	36.94	9934400
2005-03-09	36.73	36.82	36.34	36.47	17648000
2005-03-10	36.48	36.60	36.29	36.36	11903100
2005-03-11	36.26	36.38	36.00	36.11	9297300
2005-03-14	36.11	36.49	35.86	36.45	13097500
2005-03-15	36.51	36.67	36.19	36.25	8607000
2005-03-16	36.25	36.40	36.05	36.25	13404700
2005-03-17	36.22	36.28	35.90	36.15	9034600
2005-03-18	36.16	36.25	35.82	36.01	18106400
2005-03-21	35.88	35.95	35.50	35.79	11448100
2005-03-22	36.00	36.00	34.96	35.06	14833000
2005-03-23	35.06	35.29	34.88	34.93	17485800
2005-03-24	35.10	35.15	34.87	34.93	11987900
2005-03-28	34.93	35.08	34.73	34.85	8804800
2005-03-29	34.65	35.10	34.32	34.58	14720400
2005-03-30	34.52	34.98	34.47	34.95	11279800
2005-03-31	34.90	34.93	34.53	34.60	13312200
2005-04-01	34.79	35.11	33.84	34.25	20140200
2005-04-04	33.67	33.95	33.35	33.77	15639300
2005-04-05	34.00	34.76	33.97	34.58	15200900
2005-04-06	34.75	34.91	34.62	34.68	10676000
2005-04-07	34.75	35.10	34.67	34.80	8304500
2005-04-08	34.86	34.95	34.50	34.50	6360800
2005-04-11	34.67	34.81	34.57	34.62	7172800
2005-04-12	34.62	35.20	34.25	35.04	14425600
2005-04-13	35.05	35.09	34.50	34.57	11500600
2005-04-14	34.57	34.61	34.19	34.19	11012300
2005-04-15	34.25	34.70	33.89	33.93	15012100
2005-04-18	34.25	34.92	34.21	34.64	16011300
2005-04-19	34.73	35.16	34.68	34.95	10932200
2005-04-20	35.63	35.88	34.73	34.76	25470000
2005-04-21	35.02	35.17	34.32	35.04	16555800
2005-04-22	34.77	35.18	34.56	34.87	13476600
2005-04-25	34.98	35.20	34.89	35.17	9174600
2005-04-26	35.18	35.43	35.04	35.08	8410100
2005-04-27	35.08	35.75	34.97	35.50	11456900
2005-04-28	35.30	35.51	35.00	35.02	12987700
2005-04-29	35.03	35.50	34.92	35.49	14205800
2005-05-02	35.58	35.60	35.12	35.57	10170400
2005-05-03	35.58	35.82	35.27	35.50	12748700
2005-05-04	35.51	36.17	35.45	36.10	12880000
2005-05-05	36.15	36.19	35.52	35.90	8286700
2005-05-06	36.00	36.05	35.50	35.61	7313800
2005-05-09	35.56	36.00	35.54	35.96	6858100
2005-05-10	35.60	35.62	35.00	35.14	13667900
2005-05-11	35.14	35.44	34.86	35.30	9091900
2005-05-12	35.35	35.39	34.63	34.83	11278100
2005-05-13	34.83	34.83	34.11	34.46	13913000
2005-05-16	34.59	34.92	34.53	34.74	10447100
2005-05-17	34.51	35.26	34.50	35.21	11668100
2005-05-18	35.60	36.10	35.46	36.05	14821100
2005-05-19	35.83	36.30	35.81	36.19	10298500
2005-05-20	36.19	36.26	35.91	36.06	7475100
2005-05-23	35.90	36.00	35.72	35.91	7940900
2005-05-24	35.97	36.00	35.66	35.89	6290700
2005-05-25	35.79	36.00	35.70	35.91	5064800
2005-05-26	36.04	36.09	35.72	35.94	5880200
2005-05-27	35.95	36.04	35.71	35.80	6003700
2005-05-31	35.83	36.00	35.64	35.75	7597500
2005-06-01	35.56	36.50	35.56	35.76	12206800
2005-06-02	35.25	35.78	35.01	35.74	15578700
2005-06-03	35.62	35.85	35.41	35.55	8616400
2005-06-06	35.47	35.59	35.20	35.51	5933100
2005-06-07	35.52	35.94	35.45	35.48	8578500
2005-06-08	35.55	35.81	35.48	35.67	7721800
2005-06-09	35.52	35.70	35.31	35.50	7090400
2005-06-10	35.60	35.64	35.24	35.43	6504700
2005-06-13	35.29	35.76	35.27	35.50	7127600
2005-06-14	35.45	35.73	35.39	35.60	5900100
2005-06-15	35.74	35.90	35.61	35.71	9128200
2005-06-16	35.66	36.05	35.61	35.90	9775400
2005-06-17	36.19	36.20	35.88	36.08	15436700
2005-06-20	35.90	36.19	35.80	36.05	8378700
2005-06-21	36.05	36.14	35.90	36.04	5783400
2005-06-22	36.20	36.43	36.06	36.26	9192700
2005-06-23	36.42	36.43	35.92	35.93	10695500
2005-06-24	35.90	36.03	35.40	35.57	12273900
2005-06-27	35.58	35.77	35.52	35.59	8561800
2005-06-28	35.77	35.92	35.62	35.92	5892400
2005-06-29	35.98	36.10	35.88	35.96	6204900
2005-06-30	35.71	36.00	35.32	35.32	10788500
2005-07-01	35.22	35.30	35.01	35.06	10686600
2005-07-05	35.00	35.28	34.81	34.97	7921200
2005-07-06	35.00	35.15	34.43	34.60	10760500
2005-07-07	34.60	34.60	34.30	34.46	10625900
2005-07-08	34.61	35.03	34.50	34.81	9587000
2005-07-11	34.81	35.33	34.75	34.96	8455100
2005-07-12	34.96	35.35	34.86	35.25	14462200
2005-07-13	35.25	35.57	35.17	35.49	11108900
2005-07-14	35.65	35.86	35.48	35.69	8773400
2005-07-15	35.69	35.95	35.60	35.86	7631300
2005-07-18	35.67	35.69	35.38	35.51	8386100
2005-07-19	35.51	35.71	35.10	35.21	12573900
2005-07-20	35.22	35.51	34.84	35.16	13308600
2005-07-21	35.70	35.70	35.00	35.40	9322000
2005-07-22	35.40	35.60	35.32	35.60	6976600
2005-07-25	35.55	35.60	35.24	35.44	5979400
2005-07-26	35.64	35.65	35.31	35.37	6473500
2005-07-27	35.52	35.53	35.07	35.35	8414600
2005-07-28	35.36	35.49	35.18	35.46	7518400
2005-07-29	35.45	35.45	35.11	35.14	8494900
2005-08-01	35.32	35.44	35.15	35.30	7263000
2005-08-02	35.47	35.64	35.30	35.55	6646600
2005-08-03	35.56	35.65	35.42	35.61	9788200
2005-08-04	35.42	35.52	35.35	35.46	9565300
2005-08-05	35.35	35.50	35.21	35.25	9288400
2005-08-08	35.31	35.43	34.94	34.99	5770300
2005-08-09	35.07	35.32	34.91	35.03	5923500
2005-08-10	35.26	35.36	34.63	34.80	9726700
2005-08-11	34.80	34.97	34.46	34.81	9605300
2005-08-12	34.64	34.70	34.29	34.31	8664400
2005-08-15	34.27	34.79	34.25	34.65	7604000
2005-08-16	34.66	34.99	34.52	34.58	8645900
2005-08-17	34.65	34.71	34.40	34.46	11000800
2005-08-18	34.46	34.77	34.38	34.66	6676300
2005-08-19	34.80	34.80	34.52	34.54	6186900
2005-08-22	34.59	34.78	34.41	34.51	6593100
2005-08-23	34.51	34.66	34.31	34.35	7900100
2005-08-24	34.31	34.59	33.82	33.85	13530100
2005-08-25	33.99	34.18	33.86	34.12	6982000
2005-08-26	34.14	34.19	33.63	33.65	9644200
2005-08-29	33.43	34.09	33.38	33.91	7483200
2005-08-30	33.72	33.73	33.31	33.58	8907800
2005-08-31	33.59	33.92	33.36	33.89	10076800
2005-09-01	33.75	34.28	33.72	34.06	9768700
2005-09-02	34.28	34.42	34.07	34.11	7100200
2005-09-06	34.25	34.60	34.25	34.57	7289600
2005-09-07	34.90	34.91	34.63	34.89	10212300
2005-09-08	34.94	34.94	34.51	34.64	9160300
2005-09-09	34.63	34.90	34.61	34.82	9107300
2005-09-12	34.79	34.89	34.50	34.57	9714100
2005-09-13	34.40	34.49	34.15	34.15	13029900
2005-09-14	34.40	34.49	34.18	34.24	8136800
2005-09-15	34.35	34.43	34.05	34.13	8574400
2005-09-16	34.23	35.00	34.22	34.99	19557400
2005-09-19	34.88	34.95	34.42	34.59	10208200
2005-09-20	34.52	34.95	34.45	34.53	12550200
2005-09-21	34.29	34.35	33.92	34.01	10551200
2005-09-22	33.90	34.39	33.79	34.25	8108600
2005-09-23	34.22	34.28	33.91	34.07	9615200
2005-09-26	34.25	34.25	33.89	33.92	9849000
2005-09-27	34.05	34.14	33.74	33.88	8734600
2005-09-28	33.89	34.26	33.76	33.92	8838600
2005-09-29	33.85	34.38	33.50	34.35	10701100
2005-09-30	34.23	34.30	33.78	33.93	10533700
2005-10-03	34.19	34.43	33.75	34.12	14619200
2005-10-04	34.12	34.28	33.56	33.60	14992300
2005-10-05	33.73	33.85	33.44	33.45	11652000
2005-10-06	33.51	33.98	33.42	33.66	12637200
2005-10-07	33.88	34.07	33.74	33.90	9923000
2005-10-10	34.00	34.05	33.51	33.52	6499600
2005-10-11	33.49	33.67	33.11	33.31	10166000
2005-10-12	33.15	33.52	33.01	33.27	15446600
2005-10-13	32.98	33.78	32.92	33.75	13003500
2005-10-14	33.98	34.19	33.76	34.08	11165800
2005-10-17	34.21	34.33	33.78	34.00	8469300
2005-10-18	33.98	34.15	33.74	33.77	8777600
2005-10-19	34.15	34.75	33.91	34.73	19372600
2005-10-20	34.89	35.10	34.45	34.75	18561300
2005-10-21	34.77	35.19	34.77	35.13	15313700
2005-10-24	35.26	35.79	35.25	35.76	14340400
2005-10-25	35.70	35.91	35.51	35.72	10839200
2005-10-26	35.71	36.38	35.63	36.10	16107000
2005-10-27	36.10	36.31	35.94	36.03	10161100
2005-10-28	36.22	36.48	36.00	36.44	12044700
2005-10-31	36.50	36.80	36.40	36.62	14962500
2005-11-01	36.79	36.99	36.58	36.85	19177200
2005-11-02	36.71	37.49	36.70	37.20	12955100
2005-11-03	37.26	37.49	36.98	37.09	10366900
2005-11-04	37.10	37.34	37.06	37.31	11269800
2005-11-07	37.46	37.73	37.38	37.68	8644600
2005-11-08	37.44	37.58	37.25	37.34	7807400
2005-11-09	37.35	37.73	37.21	37.72	11315500
2005-11-10	37.75	38.41	37.68	38.32	16843700
2005-11-11	38.17	38.38	37.99	38.26	8195900
2005-11-14	37.98	38.22	37.98	38.13	8725900
2005-11-15	38.02	38.25	37.65	37.73	10030500
2005-11-16	37.91	37.95	37.45	37.81	10959700
2005-11-17	37.70	38.00	37.70	37.93	9583900
2005-11-18	38.00	38.13	37.62	38.03	14886000
2005-11-21	38.00	38.06	37.77	37.82	10634100
2005-11-22	37.67	38.26	37.52	38.20	11501000
2005-11-23	38.21	38.99	38.14	38.78	11983100
2005-11-25	38.98	38.99	38.75	38.86	3775300
2005-11-28	39.00	39.15	38.75	38.90	11353900
2005-11-29	38.86	39.18	38.80	38.96	14807000
2005-11-30	39.02	39.11	38.22	38.25	12823600
2005-12-01	38.52	38.78	38.40	38.57	12194100
2005-12-02	38.39	39.07	38.39	38.99	9823600
2005-12-05	38.83	38.88	38.57	38.85	6495100
2005-12-06	39.15	39.28	38.79	38.85	12369500
2005-12-07	38.85	38.89	38.32	38.47	9663000
2005-12-08	38.47	38.89	38.42	38.65	8597600
2005-12-09	38.66	39.30	38.65	39.12	8492400
2005-12-12	39.14	39.28	38.89	39.15	8013600
2005-12-13	39.02	39.59	39.00	39.41	10624800
2005-12-14	39.41	39.72	39.26	39.55	8500600
2005-12-15	39.56	39.75	39.41	39.58	8737000
2005-12-16	39.73	39.88	39.64	39.79	12066400
2005-12-19	39.71	39.91	39.49	39.60	15601200
2005-12-20	39.69	39.78	39.42	39.60	7655500
2005-12-21	39.66	39.98	39.60	39.83	11624300
2005-12-22	39.94	40.11	39.86	40.05	10147300
2005-12-23	40.12	40.42	40.01	40.20	7005900
2005-12-27	40.40	40.56	39.97	40.10	7752400
2005-12-28	40.11	40.23	39.82	39.91	9526900
2005-12-29	39.86	40.05	39.80	39.86	7390000
2005-12-30	39.71	39.79	39.48	39.69	8567500
2006-01-03	39.83	40.36	39.30	40.19	12838600
2006-01-04	39.78	40.14	39.42	39.62	13491500
2006-01-05	39.61	39.81	39.50	39.74	8109400
2006-01-06	39.92	40.24	39.55	40.02	7966900
2006-01-09	39.88	40.72	39.88	40.67	16575200
2006-01-10	40.50	40.75	40.07	40.73	16614800
2006-01-11	40.73	40.87	40.61	40.70	12332300
2006-01-12	40.25	40.42	39.90	39.95	12230000
2006-01-13	39.78	40.03	39.65	39.92	10961200
2006-01-17	39.48	39.82	39.41	39.71	9941100
2006-01-18	39.11	39.71	38.95	39.28	17813100
2006-01-19	39.34	39.47	38.80	39.06	12091800
2006-01-20	38.81	38.82	37.88	38.05	20902400
2006-01-23	38.14	38.70	37.97	38.27	13172300
2006-01-24	38.27	38.53	38.09	38.11	9781500
2006-01-25	38.16	38.68	38.06	38.48	14248700
2006-01-26	38.71	39.81	38.71	39.59	16187900
2006-01-27	39.25	40.04	39.17	39.75	12929400
2006-01-30	39.52	39.97	39.42	39.85	8701700
2006-01-31	40.03	40.19	39.74	39.75	15582100
2006-02-01	39.88	40.22	39.67	39.88	11429800
2006-02-02	39.88	40.16	39.59	39.99	10309100
2006-02-03	39.45	40.10	39.40	39.53	10440700
2006-02-06	39.40	39.60	39.31	39.44	6591800
2006-02-07	39.20	39.60	39.05	39.26	8590500
2006-02-08	39.28	39.62	39.25	39.60	10065200
2006-02-09	39.53	40.03	39.44	39.77	8496300
2006-02-10	39.62	39.98	39.29	39.92	8790500
2006-02-13	39.77	40.31	39.61	39.77	7791600
2006-02-14	39.66	40.33	39.65	40.10	12904100
2006-02-15	39.97	40.50	39.97	40.32	12685700
2006-02-16	40.45	40.82	40.24	40.82	11572000
2006-02-17	40.66	40.82	40.40	40.78	11518600
2006-02-21	40.63	40.95	40.55	40.70	7324500
2006-02-22	40.89	41.55	40.74	41.41	13151400
2006-02-23	41.26	41.57	41.00	41.11	8739500
2006-02-24	40.94	41.83	40.87	41.66	9294300
2006-02-27	41.55	41.95	41.55	41.58	8541700
2006-02-28	41.59	41.60	40.97	41.14	11716200
2006-03-01	41.16	41.94	41.13	41.63	10527700
2006-03-02	41.63	41.84	41.37	41.66	10939800
2006-03-03	41.50	42.09	41.43	41.59	12290600
2006-03-06	41.48	41.81	41.14	41.43	9777800
2006-03-07	41.02	41.66	41.02	41.48	9441300
2006-03-08	41.49	41.74	41.20	41.60	9147100
2006-03-09	41.50	41.74	40.96	41.05	9767500
2006-03-10	41.06	41.40	40.87	41.13	11175700
2006-03-13	41.45	41.48	40.98	41.06	10626100
2006-03-14	41.26	41.50	41.25	41.38	16221500
2006-03-15	41.16	41.34	40.99	41.22	14011200
2006-03-16	41.42	41.53	41.26	41.32	10045600
2006-03-17	41.35	41.50	41.25	41.40	13042300
2006-03-20	41.31	41.55	41.15	41.45	9418000
2006-03-21	41.27	41.71	41.04	41.20	13473600
2006-03-22	41.19	42.20	41.00	42.05	13422200
2006-03-23	42.05	42.20	41.82	42.04	12986800
2006-03-24	41.99	42.43	41.91	42.10	7212800
2006-03-27	41.86	42.20	41.78	42.11	7836200
2006-03-28	41.93	42.20	41.50	41.56	15562700
2006-03-29	41.73	42.08	41.31	41.68	7822900
2006-03-30	41.54	42.04	41.12	41.53	9323500
2006-03-31	41.78	41.94	41.50	41.64	10371300
2006-04-03	41.95	42.46	41.88	41.93	10872900
2006-04-04	41.60	42.46	41.50	42.27	14008500
2006-04-05	42.17	42.66	42.04	42.54	9494600
2006-04-06	42.39	42.47	42.02	42.29	6226600
2006-04-07	42.25	42.44	41.63	41.70	10753900
2006-04-10	41.93	42.26	41.69	41.88	7409300
2006-04-11	42.00	42.35	41.48	41.61	8828400
2006-04-12	41.83	41.98	41.70	41.90	5873900
2006-04-13	41.96	42.42	41.91	42.19	6554700
2006-04-17	42.28	42.38	41.83	42.00	7986200
2006-04-18	42.22	42.75	42.07	42.60	11079200
2006-04-19	42.40	42.99	42.30	42.62	9448100
2006-04-20	42.50	42.95	42.38	42.60	8435900
2006-04-21	42.88	42.88	42.40	42.50	13733100
2006-04-24	42.51	42.78	42.16	42.68	9475900
2006-04-25	42.53	42.82	42.11	42.22	11649000
2006-04-26	42.39	42.74	42.16	42.66	10647800
2006-04-27	42.66	44.06	42.53	43.95	17465000
2006-04-28	44.10	45.90	44.10	45.38	28234900
2006-05-01	45.38	45.59	44.73	44.78	16235100
2006-05-02	45.00	45.51	44.91	45.50	12964500
2006-05-03	45.59	45.70	45.22	45.46	15589600
2006-05-04	45.51	45.81	45.50	45.69	10550700
2006-05-05	45.91	46.80	45.69	46.65	17297800
2006-05-08	46.60	46.65	46.04	46.10	10283900
2006-05-09	45.94	46.35	45.85	46.02	7931000
2006-05-10	45.74	46.12	45.51	45.92	7213600
2006-05-11	45.92	45.96	44.96	45.15	10532900
2006-05-12	44.95	44.96	44.26	44.32	18204900
2006-05-15	44.33	44.75	44.25	44.54	11229400
2006-05-16	44.60	44.80	44.13	44.32	8263600
2006-05-17	43.80	44.05	43.09	43.25	13005200
2006-05-18	43.29	43.41	42.69	42.74	10905200
2006-05-19	42.90	43.05	42.50	42.75	13351300
2006-05-22	42.75	42.95	42.34	42.64	14742200
2006-05-23	42.74	42.89	42.12	42.17	13249400
2006-05-24	42.10	42.48	41.59	42.15	12944000
2006-05-25	42.65	42.90	42.32	42.85	9902400
2006-05-26	43.10	43.38	42.95	43.23	7918100
2006-05-30	42.90	42.99	42.44	42.44	8680900
2006-05-31	42.66	42.97	42.17	42.64	11348000
2006-06-01	42.75	43.68	42.74	43.58	9034900
2006-06-02	43.80	44.20	43.53	43.81	9637700
2006-06-05	43.66	43.93	42.91	42.97	7867200
2006-06-06	42.97	43.18	42.01	42.38	12679200
2006-06-07	42.37	42.77	42.13	42.25	9958000
2006-06-08	42.00	42.50	41.25	42.35	14402700
2006-06-09	42.35	42.59	42.02	42.10	8106100
2006-06-12	42.10	42.23	41.59	41.60	9059600
2006-06-13	41.35	41.88	40.34	40.53	16522300
2006-06-14	40.64	40.85	39.33	39.97	16879100
2006-06-15	40.10	40.82	40.00	40.60	18481200
2006-06-16	40.60	40.70	40.01	40.16	15754500
2006-06-19	40.17	40.46	39.75	39.95	9087100
2006-06-20	40.14	40.78	40.04	40.49	11176100
2006-06-21	40.13	41.46	40.10	41.21	15242300
2006-06-22	41.12	41.67	41.00	41.07	10466300
2006-06-23	40.83	41.30	39.85	40.87	9954700
2006-06-26	40.67	41.50	40.61	41.50	11183300
2006-06-27	40.69	41.57	40.69	40.84	14116000
2006-06-28	41.17	41.31	40.94	41.27	8540100
2006-06-29	41.68	42.86	41.61	42.68	17320000
2006-06-30	42.93	42.99	42.00	42.00	16247700
2006-07-03	42.05	42.87	42.00	42.87	6828300
2006-07-05	42.87	42.87	42.04	42.41	10451000
2006-07-06	42.40	42.67	42.27	42.45	10831500
2006-07-07	42.45	42.75	42.29	42.41	6735400
2006-07-10	42.54	42.69	42.43	42.58	5331000
2006-07-11	42.36	42.99	42.15	42.87	8804600
2006-07-12	42.88	43.23	42.22	42.25	7019900
2006-07-13	41.95	41.96	41.21	41.39	10977400
2006-07-14	41.25	41.51	40.61	40.89	10418000
2006-07-17	40.81	40.94	40.40	40.73	10806600
2006-07-18	40.95	41.11	40.52	40.71	10754900
2006-07-19	41.90	43.06	41.74	43.05	27046400
2006-07-20	43.05	43.37	42.75	42.98	16044000
2006-07-21	43.17	43.47	42.79	43.15	15017600
2006-07-24	43.40	44.35	43.35	44.20	12539300
2006-07-25	44.15	44.86	44.01	44.63	12446800
2006-07-26	44.50	44.84	44.37	44.65	13092600
2006-07-27	44.68	44.97	44.20	44.70	13840800
2006-07-28	44.88	45.54	44.80	45.48	14184400
2006-07-31	45.10	45.71	45.04	45.62	14091700
2006-08-01	45.79	45.79	45.25	45.51	13402300
2006-08-02	45.90	45.91	45.20	45.49	11027400
2006-08-03	45.15	45.80	45.10	45.66	9002000
2006-08-04	45.96	46.10	44.12	45.12	14075300
2006-08-07	45.00	45.33	44.84	45.27	5912500
2006-08-08	45.48	45.72	44.94	44.99	11025800
2006-08-09	45.12	45.38	44.33	44.35	9981800
2006-08-10	44.25	44.35	43.67	44.05	10392100
2006-08-11	44.05	44.15	43.50	43.93	6867100
2006-08-14	44.30	44.50	43.71	43.89	6981700
2006-08-15	44.15	45.11	44.15	45.04	11010800
2006-08-16	45.44	45.65	45.12	45.47	8496400
2006-08-17	45.28	45.68	45.25	45.46	6161000
2006-08-18	45.68	45.71	45.27	45.71	9168600
2006-08-21	45.41	45.60	45.33	45.46	5278900
2006-08-22	45.27	45.59	45.11	45.35	6251700
2006-08-23	45.20	45.64	45.16	45.52	8251800
2006-08-24	45.70	45.97	45.63	45.68	8646800
2006-08-25	45.68	45.69	45.30	45.52	4447000
2006-08-28	45.40	46.04	45.31	46.02	7315400
2006-08-29	45.88	46.02	45.42	45.97	7917700
2006-08-30	45.89	46.07	45.70	45.73	8542600
2006-08-31	45.70	45.87	45.58	45.66	6175900
2006-09-01	45.85	45.90	45.32	45.73	6702400
2006-09-05	45.64	45.94	45.44	45.80	6128100
2006-09-06	45.65	46.05	45.48	45.88	7092300
2006-09-07	45.89	45.91	45.13	45.20	7278400
2006-09-08	45.00	45.44	44.68	45.26	7728000
2006-09-11	45.59	45.59	45.12	45.39	7127800
2006-09-12	45.39	46.02	45.29	46.01	10093400
2006-09-13	46.01	46.73	45.73	46.40	11556600
2006-09-14	46.41	46.56	46.10	46.50	7621000
2006-09-15	46.86	47.35	46.76	46.95	15227800
2006-09-18	46.70	46.95	46.47	46.58	11124400
2006-09-19	46.73	46.85	46.22	46.80	6768700
2006-09-20	46.95	47.49	46.95	47.22	8855700
2006-09-21	47.08	47.35	46.67	46.81	7781100
2006-09-22	46.70	46.94	46.51	46.82	6032800
2006-09-25	47.11	47.30	46.75	46.91	15234400
2006-09-26	46.91	46.95	46.39	46.90	12364500
2006-09-27	46.79	47.21	46.62	46.84	8874100
2006-09-28	47.00	47.32	46.90	47.15	6150700
2006-09-29	47.15	47.46	46.84	46.96	9985800
2006-10-02	46.96	47.33	46.74	46.87	7382800
2006-10-03	46.95	47.92	46.94	47.75	11781100
2006-10-04	47.05	47.53	46.95	47.49	19258200
2006-10-05	47.29	47.46	47.00	47.41	12914600
2006-10-06	47.10	47.20	46.78	46.86	10631600
2006-10-09	46.86	47.21	46.69	47.11	7252600
2006-10-10	47.29	47.66	47.09	47.53	14078800
2006-10-11	47.30	47.70	47.17	47.64	10279900
2006-10-12	47.70	48.57	47.55	48.26	14967200
2006-10-13	48.02	48.46	47.74	48.16	7296700
2006-10-16	47.98	48.10	47.50	47.73	7324500
2006-10-17	47.05	48.21	47.00	47.99	8880100
2006-10-18	47.84	48.00	46.61	47.21	21532700
2006-10-19	47.21	47.21	46.37	46.87	11960700
2006-10-20	46.88	47.13	46.54	47.12	10978900
2006-10-23	46.83	47.47	46.82	47.39	8837500
2006-10-24	47.07	47.21	46.75	47.14	13361300
2006-10-25	47.30	47.49	46.92	47.27	9009600
2006-10-26	47.35	47.95	47.31	47.77	7629800
2006-10-27	47.57	47.71	47.16	47.29	6998300
2006-10-30	47.34	47.67	47.08	47.45	10223000
2006-10-31	47.78	48.08	47.43	47.44	12564200
2006-11-01	47.75	47.82	46.71	46.93	11492200
2006-11-02	46.93	47.08	46.69	46.90	7059000
2006-11-03	47.15	47.25	46.50	46.89	7989000
2006-11-06	47.18	47.72	47.05	47.65	8633700
2006-11-07	47.50	48.00	47.47	47.49	8535500
2006-11-08	47.49	47.90	47.20	47.64	7511200
2006-11-09	47.65	47.75	47.18	47.24	6836700
2006-11-10	47.45	47.61	47.31	47.61	5849900
2006-11-13	47.40	47.89	47.36	47.66	7664600
2006-11-14	47.49	47.81	47.06	47.75	8276800
2006-11-15	47.57	47.67	46.99	47.45	11340800
2006-11-16	47.50	47.98	47.37	47.85	8192500
2006-11-17	47.99	47.99	47.59	47.66	12991600
2006-11-20	47.66	48.05	47.55	47.90	8614500
2006-11-21	47.78	47.94	47.40	47.75	7423800
2006-11-22	47.60	47.89	47.38	47.59	7003800
2006-11-24	47.22	47.53	47.18	47.27	2927000
2006-11-27	47.14	47.26	46.45	46.63	11109800
2006-11-28	46.46	46.59	45.78	46.20	13417200
2006-11-29	46.21	46.87	46.21	46.67	9414600
2006-11-30	46.72	46.74	46.05	46.28	13058500
2006-12-01	46.50	46.51	45.51	46.01	14731400
2006-12-04	46.28	47.13	46.16	46.84	13152400
2006-12-05	46.90	47.50	46.77	47.20	10747700
2006-12-06	47.07	47.25	46.76	46.83	14164500
2006-12-07	47.08	47.08	46.56	46.63	7397100
2006-12-08	46.66	47.14	46.35	46.76	9120200
2006-12-11	46.70	47.84	46.70	47.55	11240800
2006-12-12	47.56	47.97	47.35	47.63	16021000
2006-12-13	47.78	47.90	47.50	47.60	11353700
2006-12-14	47.61	48.04	47.30	47.95	10053100
2006-12-15	48.20	48.65	48.00	48.30	16172300
2006-12-18	48.30	48.60	48.03	48.23	8538200
2006-12-19	48.03	48.48	47.95	48.27	9291400
2006-12-20	48.33	48.37	48.14	48.22	6046000
2006-12-21	48.42	48.97	48.33	48.65	10946200
2006-12-22	48.64	48.80	47.62	47.89	8342000
2006-12-26	47.98	48.37	47.95	48.31	4101200
2006-12-27	48.54	49.00	47.82	48.95	7716600
2006-12-28	48.80	49.00	48.64	48.92	6526200
2006-12-29	48.75	48.91	48.27	48.30	9601700
2007-01-03	48.00	48.37	47.59	48.07	14245200
2007-01-04	48.05	48.55	47.75	48.19	9507000
2007-01-05	48.17	48.25	47.63	47.79	10761000
2007-01-08	47.57	48.06	47.32	47.95	8239200
2007-01-09	47.90	48.11	47.36	47.75	9279600
2007-01-10	47.47	48.12	47.44	48.10	15597000
2007-01-11	48.00	48.42	47.94	48.31	8049400
2007-01-12	48.10	48.26	47.90	47.99	10646900
2007-01-16	48.16	48.46	48.10	48.39	8696900
2007-01-17	48.65	48.89	48.12	48.43	16292200
2007-01-18	48.05	48.58	47.92	48.15	12654500
2007-01-19	48.30	48.83	48.14	48.76	14650600
2007-01-22	48.87	49.86	48.70	49.66	18325900
2007-01-23	49.57	49.86	49.28	49.83	12845900
2007-01-24	49.68	50.40	49.51	50.36	13869200
2007-01-25	50.24	50.68	49.93	50.21	14899400
2007-01-26	50.00	50.25	49.50	49.70	13990300
2007-01-29	49.57	49.65	49.11	49.47	12085000
2007-01-30	49.70	50.25	49.37	50.18	12325700
2007-01-31	50.07	51.16	49.85	50.93	18462300
2007-02-01	50.96	51.24	50.86	51.21	13420400
2007-02-02	51.22	51.33	50.73	50.93	15443400
2007-02-05	50.81	51.15	50.54	50.96	8079900
2007-02-06	50.85	51.32	50.76	51.00	9849200
2007-02-07	50.84	51.22	50.80	51.21	7537400
2007-02-08	51.06	51.06	50.52	50.93	10312300
2007-02-09	51.02	51.19	50.08	50.42	9489000
2007-02-12	50.59	50.65	50.25	50.44	7889200
2007-02-13	50.35	51.02	50.33	50.95	8374510
2007-02-14	51.09	51.55	51.00	51.42	10745969
2007-02-15	51.05	51.47	50.89	51.21	13339600
2007-02-16	51.16	51.35	51.01	51.25	11292700
2007-02-20	51.15	51.75	51.12	51.63	9171500
2007-02-21	51.45	51.85	51.27	51.65	9337100
2007-02-22	51.80	51.95	51.38	51.64	9112100
2007-02-23	51.55	51.75	50.72	51.03	10044900
2007-02-26	51.17	51.42	50.43	50.81	13342781
2007-02-27	50.61	50.61	47.60	49.22	21444900
2007-02-28	49.07	49.89	48.89	49.39	19189200
2007-03-01	48.98	49.44	48.30	49.20	22632849
2007-03-02	48.95	49.00	48.11	48.19	16924500
2007-03-05	47.60	48.16	47.20	47.54	20231800
2007-03-06	47.97	48.68	47.43	48.52	17752140
2007-03-07	48.69	48.87	48.26	48.36	13664700
2007-03-08	48.79	49.35	48.62	48.74	11979700
2007-03-09	49.12	49.35	48.53	48.82	9452900
2007-03-12	48.64	48.98	48.60	48.84	10445700
2007-03-13	48.45	48.50	46.56	46.70	25294400
2007-03-14	46.72	47.55	45.91	47.30	25044000
2007-03-15	47.14	48.19	47.14	47.70	15828700
2007-03-16	47.62	47.83	46.98	47.03	24762832
2007-03-19	47.20	47.80	47.16	47.58	14448195
2007-03-20	47.51	47.88	47.33	47.75	14507366
2007-03-21	47.81	49.65	47.81	49.05	20747687
2007-03-22	49.06	49.10	48.36	48.47	19609809
2007-03-23	48.59	48.89	48.43	48.52	11748300
2007-03-26	48.55	48.78	47.94	48.70	11851000
2007-03-27	48.59	48.82	48.35	48.57	11183670
2007-03-28	48.29	48.48	47.79	47.99	13176750
2007-03-29	48.24	48.64	48.02	48.50	10837095
2007-03-30	48.61	49.02	47.95	48.38	12674716
2007-04-02	48.38	48.49	47.70	48.24	13834475
2007-04-03	48.25	48.59	48.09	48.56	13572155
2007-04-04	48.56	48.71	48.27	48.56	9165227
2007-04-05	48.35	48.89	48.34	48.77	7991639
2007-04-09	48.78	49.13	48.66	49.00	7509461
2007-04-10	49.01	49.34	48.98	49.24	8200099
2007-04-11	49.10	49.34	48.98	49.15	12046120
2007-04-12	49.52	49.52	48.73	49.20	9472504
2007-04-13	49.45	49.45	48.66	49.09	11266319
2007-04-16	49.47	50.25	49.32	49.97	15764982
2007-04-17	49.97	50.42	49.71	50.18	12238991
2007-04-18	51.57	52.67	51.43	52.07	39200025
2007-04-19	52.03	52.23	51.35	52.09	20708638
2007-04-20	52.65	52.71	52.10	52.54	21168919
2007-04-23	52.35	52.70	52.05	52.28	12675506
2007-04-24	52.06	52.28	51.65	52.16	10860748
2007-04-25	52.24	52.94	52.18	52.82	18088439
2007-04-26	52.77	53.00	52.56	52.94	14440456
2007-04-27	52.77	52.80	52.14	52.55	14428558
2007-04-30	52.46	53.06	51.99	52.10	29900156
2007-05-01	52.40	52.50	51.60	52.24	13857416
2007-05-02	52.00	52.77	52.00	52.55	13194737
2007-05-03	52.83	52.92	52.37	52.70	9755189
2007-05-04	52.80	53.05	52.59	52.63	11976896
2007-05-07	52.81	52.95	52.55	52.73	7375343
2007-05-08	52.48	52.65	52.23	52.45	9028148
2007-05-09	52.55	53.25	52.43	53.20	12563653
2007-05-10	52.79	53.03	51.95	52.00	13478659
2007-05-11	52.12	52.38	51.72	52.15	12419349
2007-05-14	52.00	52.16	51.55	51.83	9342827
2007-05-15	52.09	52.71	52.00	52.03	11105002
2007-05-16	52.37	53.07	52.20	52.98	12925711
2007-05-17	52.78	53.00	52.50	52.56	9049968
2007-05-18	52.62	52.93	52.45	52.54	11115016
2007-05-21	52.38	52.81	52.31	52.56	10408224
2007-05-22	52.56	52.68	52.09	52.29	9665750
2007-05-23	52.33	52.64	51.93	51.99	11454241
2007-05-24	52.00	52.24	51.45	51.59	13105950
2007-05-25	51.53	51.85	51.26	51.64	10761416
2007-05-29	51.65	51.92	51.45	51.82	9552263
2007-05-30	51.43	52.06	51.35	52.06	10243379
2007-05-31	52.25	52.31	51.67	51.83	11024061
2007-06-01	51.92	52.08	51.66	51.90	12104746
2007-06-04	51.56	51.80	51.54	51.57	11122478
2007-06-05	51.24	51.49	51.19	51.22	13617278
2007-06-06	51.23	51.23	50.26	50.56	13885374
2007-06-07	50.30	50.65	49.74	49.82	17412969
2007-06-08	49.83	50.48	49.54	50.41	13564675
2007-06-11	50.41	50.84	50.03	50.43	11251980
2007-06-12	50.22	50.40	49.34	49.35	15389880
2007-06-13	49.63	50.39	49.52	50.29	14508000
2007-06-14	49.93	50.83	49.93	50.32	12440636
2007-06-15	50.64	50.99	50.42	50.56	18354200
2007-06-18	50.83	50.85	50.33	50.43	9293861
2007-06-19	50.44	50.88	50.29	50.85	12251872
2007-06-20	50.91	50.99	49.42	49.46	14921249
2007-06-21	49.69	49.88	48.68	49.84	20101918
2007-06-22	49.56	49.75	48.58	48.72	25110463
2007-06-25	48.72	49.21	48.06	48.36	17240147
2007-06-26	48.45	49.05	48.30	48.60	18965379
2007-06-27	48.26	49.30	48.08	49.24	16354111
2007-06-28	49.25	49.48	48.56	48.96	14430872
2007-06-29	49.23	49.30	48.10	48.45	21768160
2007-07-02	48.90	49.25	48.57	49.15	15735507
2007-07-03	49.19	49.58	49.04	49.34	7443990
2007-07-05	49.10	49.35	48.65	48.79	11612922
2007-07-06	48.62	49.16	48.45	48.97	10792303
2007-07-09	49.21	49.28	48.53	48.79	10577992
2007-07-10	48.30	48.57	47.46	47.51	21881922
2007-07-11	47.52	48.44	47.12	48.13	27237437
2007-07-12	48.69	49.63	48.13	49.53	19172919
2007-07-13	49.68	50.22	49.27	50.05	16393761
2007-07-16	49.91	50.46	49.73	49.83	12264636
2007-07-17	49.95	50.48	49.83	49.92	18302139
2007-07-18	48.81	49.29	47.83	48.74	35536900
2007-07-19	49.50	49.69	47.84	48.62	26199900
2007-07-20	48.81	48.81	47.38	47.56	30678200
2007-07-23	47.75	47.87	47.06	47.15	20523500
2007-07-24	46.63	46.95	45.12	45.34	35706800
2007-07-25	45.67	46.21	44.29	45.27	40176500
2007-07-26	44.30	44.55	43.50	44.08	51335731
2007-07-27	44.09	45.24	43.70	44.23	40020600
2007-07-30	44.75	45.14	43.61	44.75	32318300
2007-07-31	45.07	45.97	43.94	44.01	34080842
2007-08-01	43.70	44.44	43.20	44.38	44504483
2007-08-02	44.41	44.76	44.00	44.59	28322100
2007-08-03	44.60	44.95	43.39	43.65	36628800
2007-08-06	43.76	45.11	43.28	45.11	34200000
2007-08-07	44.99	46.05	44.15	45.34	30567500
2007-08-08	45.75	47.23	45.27	46.51	27477200
2007-08-09	45.04	45.94	44.17	44.17	39309000
2007-08-10	44.17	45.25	44.10	45.23	32549000
2007-08-13	45.23	45.43	43.68	43.83	21359500
2007-08-14	43.94	44.02	43.13	43.28	25217200
2007-08-15	43.13	44.42	42.81	43.00	27726695
2007-08-16	42.75	45.90	42.16	45.47	51421000
2007-08-17	48.08	48.29	46.15	47.01	57869823
2007-08-20	47.17	47.51	45.07	46.49	32691700
2007-08-21	46.12	47.08	45.75	46.20	23582204
2007-08-22	46.67	46.83	45.03	46.00	30846800
2007-08-23	46.45	46.58	45.15	45.67	21476600
2007-08-24	45.50	46.00	45.03	45.95	13248500
2007-08-27	45.75	45.90	44.89	44.91	13527102
2007-08-28	44.48	44.48	43.46	43.60	23517300
2007-08-29	43.88	44.23	43.15	44.13	21605600
2007-08-30	43.64	44.36	43.34	43.97	15581500
2007-08-31	45.00	45.13	44.27	44.52	16937800
2007-09-04	44.40	45.62	44.26	45.30	15416718
2007-09-05	44.83	44.97	44.07	44.17	15557000
2007-09-06	44.24	44.55	43.83	44.21	18994400
2007-09-07	43.27	43.99	43.20	43.52	21526200
2007-09-10	43.75	44.45	43.35	43.93	17187500
2007-09-11	43.96	44.84	43.67	44.54	15148000
2007-09-12	44.50	44.74	44.15	44.47	13903005
2007-09-13	44.42	45.78	44.38	45.60	20263027
2007-09-14	45.23	45.64	45.01	45.54	12482470
2007-09-17	45.39	45.63	44.89	45.29	17958300
2007-09-18	45.68	47.86	45.12	47.82	27267718
2007-09-19	47.97	48.06	47.17	47.57	31807739
2007-09-20	47.62	47.75	46.73	46.96	19553500
2007-09-21	47.50	47.54	46.63	47.13	20535000
2007-09-24	47.20	47.20	46.17	46.34	17346900
2007-09-25	46.25	46.25	45.65	46.10	16405154
2007-09-26	46.26	46.69	45.74	46.13	17485400
2007-09-27	46.20	46.28	45.68	46.21	12846300
2007-09-28	46.05	46.21	45.58	45.82	15587900
2007-10-01	45.47	47.04	45.42	46.81	17276202
2007-10-02	46.99	47.35	46.82	47.16	16003197
2007-10-03	46.71	47.46	46.65	47.00	12675700
2007-10-04	47.20	47.43	46.98	47.25	11141000
2007-10-05	47.45	47.88	47.28	47.58	13443200
2007-10-08	47.31	47.58	47.05	47.44	8310200
2007-10-09	47.59	47.70	46.99	47.57	12967407
2007-10-10	47.47	47.47	46.55	46.91	18858500
2007-10-11	47.01	47.62	46.53	46.66	27920700
2007-10-12	46.67	47.10	46.54	46.82	12506902
2007-10-15	46.77	46.82	45.79	46.27	16575300
2007-10-16	46.00	46.40	44.60	45.11	22510200
2007-10-17	47.04	47.12	45.75	46.37	34659600
2007-10-18	46.10	46.13	45.45	45.90	19400264
2007-10-19	45.79	46.60	44.96	45.02	29500900
2007-10-22	44.90	45.93	44.66	45.37	18094024
2007-10-23	45.92	45.99	45.13	45.94	13519045
2007-10-24	45.73	46.44	44.74	46.27	27352826
2007-10-25	46.10	46.55	45.15	46.05	20076379
2007-10-26	46.96	47.45	45.93	47.32	18852454
2007-10-29	47.39	47.50	46.51	46.67	18863100
2007-10-30	46.40	46.89	46.05	46.56	13131400
2007-10-31	46.95	47.55	46.04	47.00	23899100
2007-11-01	45.65	46.32	44.20	44.32	31730700
2007-11-02	44.45	44.48	42.06	43.15	39570300
2007-11-05	42.69	43.20	41.67	42.77	28852720
2007-11-06	42.69	44.34	42.69	44.11	28757366
2007-11-07	42.93	43.81	42.15	42.24	28982634
2007-11-08	42.51	42.92	40.68	42.61	37343357
2007-11-09	41.40	43.29	41.17	42.31	43587231
2007-11-12	42.11	43.68	41.86	42.39	27693578
2007-11-13	43.30	45.50	42.63	45.05	35966729
2007-11-14	45.90	46.02	44.44	45.15	25367380
2007-11-15	44.60	45.19	43.08	43.53	23434162
2007-11-16	43.74	44.11	42.48	43.09	29023947
2007-11-19	42.70	42.84	41.19	41.37	29656654
2007-11-20	41.37	42.35	40.28	41.63	33277745
2007-11-21	40.81	42.00	40.15	40.68	26759276
2007-11-23	41.50	42.20	40.96	41.95	10808359
2007-11-26	41.87	42.49	40.33	40.46	27132253
2007-11-27	40.92	42.48	40.57	42.35	28501541
2007-11-28	42.73	44.13	42.56	43.96	32246483
2007-11-29	43.38	44.09	43.01	43.65	23553931
2007-11-30	45.38	46.09	45.01	45.62	40113440
2007-12-03	45.90	45.92	44.95	45.21	21417200
2007-12-04	44.32	45.09	44.00	44.15	19315164
2007-12-05	44.54	45.19	43.93	44.90	20629364
2007-12-06	44.88	46.25	44.53	46.21	19131980
2007-12-07	46.21	46.81	45.85	46.08	15286546
2007-12-10	46.80	47.87	46.55	47.42	23391493
2007-12-11	47.11	48.02	45.50	45.94	38456367
2007-12-12	47.03	47.79	45.18	46.15	44364992
2007-12-13	45.83	46.26	44.73	45.76	41273001
2007-12-14	45.24	45.79	44.68	45.20	27651846
2007-12-17	44.82	45.50	44.36	44.53	19965649
2007-12-18	44.77	44.95	43.13	43.90	25224981
2007-12-19	43.90	45.10	43.66	43.98	21298489
2007-12-20	44.33	44.54	43.05	43.33	27147434
2007-12-21	43.92	44.18	43.33	44.11	26418091
2007-12-24	44.14	45.11	44.14	44.83	7679621
2007-12-26	44.72	44.99	44.24	44.94	14578604
2007-12-27	44.60	44.70	43.51	43.64	16533263
2007-12-28	44.19	44.27	42.82	43.26	16852162
2007-12-31	43.07	44.14	42.79	43.65	16361231
2008-01-02	43.55	43.79	42.00	42.17	22125565
2008-01-03	42.34	42.65	41.76	41.88	17151723
2008-01-04	41.41	41.80	40.63	40.93	25873807
2008-01-07	41.10	41.58	40.16	41.34	25650562
2008-01-08	41.46	41.58	39.42	39.70	33647847
2008-01-09	39.59	40.34	38.54	40.26	33546825
2008-01-10	39.77	42.14	39.30	41.33	41864265
2008-01-11	40.88	42.10	40.39	40.86	37520426
2008-01-14	41.27	41.75	40.60	41.36	22816918
2008-01-15	40.73	40.73	38.85	39.17	45254794
2008-01-16	40.46	42.65	40.21	41.43	63183651
2008-01-17	41.57	41.68	39.80	40.04	39653309
2008-01-18	40.24	40.67	38.52	39.59	51919063
2008-01-22	37.66	42.00	37.66	40.88	57178514
2008-01-23	40.40	46.15	40.00	45.72	77138502
2008-01-24	45.83	46.01	44.26	44.96	52062970
2008-01-25	45.67	45.84	43.21	43.64	38410888
2008-01-28	43.79	45.61	43.40	45.57	29739012
2008-01-29	45.94	47.80	44.75	47.45	56116750
2008-01-30	47.10	49.29	46.32	47.24	68346890
2008-01-31	46.41	48.19	45.85	47.40	55504631
2008-02-01	47.26	48.70	46.90	48.25	48839012
2008-02-04	47.83	48.14	46.03	46.22	28310182
2008-02-05	45.05	45.48	43.85	43.89	39046676
2008-02-06	44.27	44.74	43.27	43.72	27274782
2008-02-07	43.39	45.58	43.25	45.11	36819422
2008-02-08	44.96	44.96	43.26	43.82	26058426
2008-02-11	43.89	44.00	42.82	43.35	25873943
2008-02-12	43.66	44.45	42.75	43.31	27193377
2008-02-13	43.55	44.17	43.01	44.10	26533355
2008-02-14	44.05	44.10	42.47	42.61	31179952
2008-02-15	42.41	43.25	42.01	43.25	29037010
2008-02-19	43.54	44.05	42.17	42.83	25812146
2008-02-20	42.37	43.34	41.85	43.15	30150921
2008-02-21	43.14	43.69	42.22	43.07	32883925
2008-02-22	43.06	44.02	41.91	43.93	30453056
2008-02-25	43.43	44.46	42.76	44.03	27917259
2008-02-26	43.73	44.54	43.41	43.72	24989230
2008-02-27	43.07	44.49	42.62	44.41	38566939
2008-02-28	44.00	44.02	42.39	42.44	36608387
2008-02-29	41.88	41.97	40.38	40.65	36856972
2008-03-03	40.55	40.63	39.43	39.82	31482144
2008-03-04	39.37	39.58	38.22	39.19	56449288
2008-03-05	39.36	39.58	38.11	38.74	36325514
2008-03-06	38.18	38.23	37.15	37.37	44358883
2008-03-07	36.89	39.08	36.61	37.56	43263954
2008-03-10	37.73	38.26	36.31	36.48	41282906
2008-03-11	38.48	39.26	37.16	38.84	58410916
2008-03-12	38.85	40.23	38.40	38.61	44573337
2008-03-13	37.84	38.95	36.63	38.11	45538291
2008-03-14	38.80	38.80	36.01	36.54	77779621
2008-03-17	37.00	41.09	37.00	40.31	125322123
2008-03-18	42.19	42.88	41.25	42.71	76994238
2008-03-19	43.26	44.89	42.44	42.47	70596937
2008-03-20	42.91	46.45	42.47	45.97	72777140
2008-03-24	45.42	48.16	45.02	46.55	66013717
2008-03-25	46.02	46.65	44.91	46.06	54490422
2008-03-26	45.27	45.37	43.97	44.11	41132183
2008-03-27	44.22	44.49	42.86	42.86	32155487
2008-03-28	43.20	43.84	42.65	42.71	29012695
2008-03-31	42.71	44.25	42.61	42.95	28926478
2008-04-01	45.13	47.00	44.66	47.00	54562519
2008-04-02	47.08	47.56	45.94	46.24	36599963
2008-04-03	45.37	47.03	45.32	46.28	30315612
2008-04-04	45.85	46.44	45.12	45.57	29876733
2008-04-07	46.43	46.74	45.06	45.54	24069396
2008-04-08	45.24	45.61	44.43	44.86	29197621
2008-04-09	45.18	45.18	44.08	44.30	28477121
2008-04-10	44.20	44.81	43.58	43.86	32270157
2008-04-11	43.32	43.90	42.43	42.53	41961843
2008-04-14	42.40	42.80	41.17	41.50	33774804
2008-04-15	42.18	42.70	41.28	42.12	37273599
2008-04-16	43.53	44.96	43.10	44.96	52572556
2008-04-17	44.34	45.32	44.17	45.12	30305258
2008-04-18	46.33	46.86	45.42	45.76	31398108
2008-04-21	45.29	45.48	44.60	45.23	23514890
2008-04-22	44.96	45.80	44.75	45.65	23704171
2008-04-23	45.41	46.04	44.69	45.15	23260941
2008-04-24	45.37	47.34	45.34	46.97	37771535
2008-04-25	47.29	47.87	46.54	47.79	24266582
2008-04-28	47.67	48.09	46.81	47.34	27177926
2008-04-29	47.34	47.74	46.62	47.08	20738790
2008-04-30	47.25	48.64	46.73	47.65	36286660
2008-05-01	47.68	49.48	47.68	49.25	31724188
2008-05-02	49.90	49.95	48.03	48.66	27945332
2008-05-05	48.32	48.64	47.85	48.00	19276936
2008-05-06	47.34	48.70	47.25	48.20	25447829
2008-05-07	48.22	48.43	46.39	46.57	27638963
2008-05-08	46.98	47.00	45.31	46.05	26109747
2008-05-09	45.75	46.93	45.52	46.57	21722541
2008-05-12	46.82	47.29	46.51	47.24	20300926
2008-05-13	47.04	47.24	45.22	45.48	27487245
2008-05-14	46.00	46.37	45.30	45.91	24139414
2008-05-15	46.05	47.04	45.58	47.02	27289909
2008-05-16	47.32	47.32	46.05	46.53	20881101
2008-05-19	46.55	47.22	45.87	45.99	19402352
2008-05-20	45.66	45.66	43.50	43.70	48998310
2008-05-21	43.80	44.05	42.33	42.42	40615912
2008-05-22	42.40	43.73	42.10	43.05	28883557
2008-05-23	42.72	42.90	42.12	42.32	21441760
2008-05-27	42.32	43.40	42.30	43.01	28457910
2008-05-28	43.39	43.43	41.90	42.86	31689864
2008-05-29	42.69	44.06	42.29	43.57	22791079
2008-05-30	43.96	43.99	42.87	43.00	21394978
2008-06-02	42.63	42.77	41.66	42.15	30621114
2008-06-03	42.53	42.69	41.19	41.89	28906215
2008-06-04	41.74	42.35	41.16	41.63	30800252
2008-06-05	41.90	42.32	41.40	42.10	27756501
2008-06-06	41.79	41.79	39.95	40.09	39895257
2008-06-09	40.32	40.33	36.42	37.51	74860396
2008-06-10	37.23	39.23	37.16	38.29	54419385
2008-06-11	38.50	38.75	37.07	37.13	50971029
2008-06-12	37.71	38.75	37.63	38.01	53248442
2008-06-13	38.39	39.59	37.80	39.58	40469788
2008-06-16	39.48	40.65	39.10	39.94	34860163
2008-06-17	40.36	40.75	38.95	39.04	32510863
2008-06-18	38.53	39.25	37.93	38.74	35514472
2008-06-19	38.79	39.03	36.82	38.65	59945379
2008-06-20	37.69	39.19	36.95	37.86	55377221
2008-06-23	37.99	37.99	36.51	36.87	37742040
2008-06-24	36.81	38.26	36.25	37.72	43526293
2008-06-25	37.94	39.32	37.50	37.91	42317925
2008-06-26	37.16	37.58	36.20	36.32	45714251
2008-06-27	36.45	36.89	34.20	35.05	69316697
2008-06-30	34.86	35.50	33.96	34.31	50821599
2008-07-01	33.69	34.34	32.33	34.02	74621599
2008-07-02	34.36	35.75	34.23	34.60	51752983
2008-07-03	35.12	36.09	34.49	35.31	33060198
2008-07-07	35.50	35.95	33.56	34.04	48884383
2008-07-08	34.30	36.05	33.42	35.77	62289507
2008-07-09	35.74	36.75	34.09	34.28	50976763
2008-07-10	34.00	35.80	33.55	34.51	47812190
2008-07-11	33.38	34.45	32.09	33.16	71316650
2008-07-14	34.19	34.35	31.68	31.69	50370202
2008-07-15	30.73	32.82	29.24	31.02	88717736
2008-07-16	32.30	35.94	31.50	35.94	79957732
2008-07-17	38.05	40.99	37.80	40.80	132121391
2008-07-18	41.20	41.32	39.20	40.02	65411200
2008-07-21	40.34	40.95	38.35	38.65	41358838
2008-07-22	38.16	41.04	37.61	40.86	50104141
2008-07-23	40.91	43.00	39.37	41.96	59345347
2008-07-24	42.06	42.28	39.04	39.14	47454517
2008-07-25	39.17	40.44	38.48	39.52	35187986
2008-07-28	39.41	40.65	37.41	37.66	41676766
2008-07-29	37.94	40.75	37.18	40.75	50528418
2008-07-30	41.41	42.07	39.97	41.57	47957333
2008-07-31	40.63	41.96	40.30	40.63	37395434
2008-08-01	41.11	41.75	39.77	40.76	30776580
2008-08-04	40.14	40.89	38.91	40.14	27747977
2008-08-05	41.27	42.00	40.21	41.89	35763838
2008-08-06	41.35	42.27	40.34	41.39	33010549
2008-08-07	40.68	41.55	39.48	39.81	42712984
2008-08-08	39.51	41.65	39.40	41.07	37175212
2008-08-11	40.79	42.85	40.37	41.89	34644101
2008-08-12	40.99	41.01	37.02	37.92	65248229
2008-08-13	37.64	37.65	36.15	36.91	48577059
2008-08-14	36.59	38.43	36.42	37.81	41145372
2008-08-15	38.05	38.71	37.37	38.07	36657889
2008-08-18	37.92	38.03	36.65	36.74	32193039
2008-08-19	36.01	36.40	35.00	35.58	41426394
2008-08-20	35.52	37.07	35.02	37.00	39064903
2008-08-21	36.18	36.60	35.79	36.26	30564443
2008-08-22	37.22	38.25	36.86	37.67	36029104
2008-08-25	37.40	37.45	36.08	36.13	27089443
2008-08-26	36.17	37.12	35.90	36.61	28810766
2008-08-27	36.55	37.22	35.87	37.14	23812712
2008-08-28	37.66	38.88	37.23	38.88	34726122
2008-08-29	38.51	38.94	38.09	38.49	23329136
2008-09-02	39.56	40.02	38.50	38.99	33268058
2008-09-03	38.91	39.75	38.44	39.71	28788627
2008-09-04	39.30	39.78	37.83	37.91	41525372
2008-09-05	37.50	39.75	37.35	39.60	42101323
2008-09-08	42.39	43.66	40.00	41.55	85630403
2008-09-09	40.81	41.94	39.45	39.47	56440001
2008-09-10	39.99	40.44	38.79	39.40	46100363
2008-09-11	38.25	41.69	37.92	41.65	57019203
2008-09-12	40.84	41.96	40.19	41.17	51419142
2008-09-15	38.39	41.85	37.00	37.00	92491685
2008-09-16	35.58	40.95	35.02	40.74	90368132
2008-09-17	39.08	40.68	35.50	35.77	104396209
2008-09-18	36.53	41.05	34.04	40.30	132981963
2008-09-19	47.00	48.00	42.55	47.05	88526533
2008-09-22	45.69	45.90	40.75	40.80	44934162
2008-09-23	40.55	42.18	40.06	40.56	32443356
2008-09-24	41.50	42.50	40.22	40.50	27195353
2008-09-25	42.25	45.00	41.30	43.46	36831253
2008-09-26	40.55	49.00	40.48	48.24	148081390
2008-09-29	46.58	47.50	41.00	41.00	79527968
2008-09-30	44.63	47.39	43.77	46.70	67003178
2008-10-01	46.91	50.00	46.30	49.63	59471551
2008-10-02	49.25	49.85	46.72	49.85	53953237
2008-10-03	50.31	50.63	45.23	45.90	68646721
2008-10-06	43.49	45.15	41.70	44.00	63084020
2008-10-07	45.43	45.74	39.31	39.32	62406647
2008-10-08	38.93	43.55	38.50	39.30	75707795
2008-10-09	41.03	42.69	36.63	36.68	88839626
2008-10-10	35.03	42.00	35.02	41.64	112986930
2008-10-13	43.91	44.08	39.66	41.99	81687754
2008-10-14	43.33	43.55	39.66	40.71	95310299
2008-10-15	39.33	41.79	38.00	38.49	84755611
2008-10-16	39.02	41.00	36.31	40.49	75112397
2008-10-17	39.63	41.39	39.06	39.33	60995874
2008-10-20	40.01	40.70	38.80	40.66	44734564
2008-10-21	39.92	41.27	39.60	39.74	41780682
2008-10-22	39.15	40.05	36.01	37.17	60825194
2008-10-23	37.36	38.75	35.82	37.85	63923507
2008-10-24	35.12	37.73	34.51	35.43	61978019
2008-10-27	35.10	35.90	33.33	34.00	62725763
2008-10-28	34.95	37.72	32.52	37.60	73063021
2008-10-29	37.11	38.38	35.51	35.71	61839377
2008-10-30	36.89	38.00	36.03	37.62	47371930
2008-10-31	37.29	41.25	37.28	41.25	86951791
2008-11-03	41.25	41.25	40.20	40.73	45064073
2008-11-04	41.25	42.42	40.88	42.17	48943298
2008-11-05	41.73	42.50	38.62	39.22	53534431
2008-11-06	38.96	39.76	37.86	38.26	56490009
2008-11-07	38.23	38.52	36.47	37.75	50214337
2008-11-10	38.28	38.48	35.65	36.41	41561476
2008-11-11	35.82	37.45	35.27	36.35	61582855
2008-11-12	35.42	36.30	34.31	34.57	56734163
2008-11-13	34.65	37.50	33.50	37.19	74525841
2008-11-14	36.33	36.91	34.16	34.47	55940940
2008-11-17	33.82	34.87	32.50	32.77	57572845
2008-11-18	32.76	33.10	30.36	32.14	67814927
2008-11-19	31.69	32.02	28.28	28.47	90241837
2008-11-20	27.74	28.71	22.32	23.38	160729900
2008-11-21	23.74	24.42	19.69	22.72	194090480
2008-11-24	23.92	28.34	22.50	27.58	137388910
2008-11-25	29.63	30.71	28.50	29.77	105442865
2008-11-26	28.76	30.75	28.17	30.62	55646925
2008-11-28	30.36	31.93	30.13	31.66	23159136
2008-12-01	30.67	30.70	26.02	26.12	71001502
2008-12-02	26.54	28.90	24.61	28.53	81331920
2008-12-03	27.44	30.74	27.04	30.25	64929930
2008-12-04	29.84	32.90	29.75	31.08	80726595
2008-12-05	30.41	34.00	29.73	33.35	73640026
2008-12-08	33.97	37.70	33.60	36.49	84593426
2008-12-09	35.67	35.70	33.66	33.96	65861143
2008-12-10	34.40	34.96	33.08	33.52	47941532
2008-12-11	32.60	32.76	29.74	29.94	70929016
2008-12-12	28.44	31.22	28.01	30.94	59970270
2008-12-15	29.34	29.78	28.17	28.63	51635798
2008-12-16	29.01	32.75	28.84	32.35	75848261
2008-12-17	31.50	32.89	31.05	31.86	47420387
2008-12-18	32.16	32.59	30.12	30.21	57504018
2008-12-19	30.11	31.25	29.78	30.32	55697986
2008-12-22	30.64	31.19	29.51	29.82	36397404
2008-12-23	30.23	30.40	29.11	29.11	27001097
2008-12-24	28.65	29.88	28.65	29.85	12350122
2008-12-26	30.05	30.26	29.25	29.80	12641336
2008-12-29	29.99	30.02	28.80	29.78	22343234
2008-12-30	29.89	31.05	29.88	31.01	29847418
2008-12-31	30.70	31.94	30.44	31.53	25897370
2009-01-02	31.19	31.64	30.47	31.35	32506746
2009-01-05	30.73	30.77	29.08	29.25	44163158
2009-01-06	29.79	30.42	29.51	29.88	44252516
2009-01-07	29.15	29.40	28.00	28.09	42227658
2009-01-08	27.90	27.95	26.86	27.22	52075769
2009-01-09	27.55	27.55	25.81	25.97	42626443
2009-01-12	25.92	26.15	24.50	24.91	59372032
2009-01-13	25.21	26.59	24.27	26.35	73433094
2009-01-14	25.59	26.28	24.76	25.91	73975844
2009-01-15	26.54	27.05	23.76	24.34	136884130
2009-01-16	24.83	25.00	20.53	22.82	156865230
2009-01-20	21.00	21.27	17.70	18.09	142148970
2009-01-21	19.29	22.84	18.88	22.63	136495300
2009-01-22	22.36	23.83	21.21	23.10	110240773
2009-01-23	21.92	24.58	21.81	24.28	74369285
2009-01-26	25.00	25.75	23.74	24.50	74303271
2009-01-27	25.12	25.17	24.06	25.06	50830776
2009-01-28	27.19	27.77	26.34	27.66	91437908
2009-01-29	26.74	27.18	25.25	25.43	58668040
2009-01-30	25.81	26.98	24.60	25.51	74967561
2009-02-02	25.00	25.68	24.35	25.19	51543045
2009-02-03	25.03	25.45	23.70	24.05	66189128
2009-02-04	24.25	25.50	23.74	24.04	55330745
2009-02-05	23.74	25.32	22.49	24.54	79815430
2009-02-06	25.51	27.80	25.30	27.63	76845117
2009-02-09	26.65	27.97	26.30	27.28	54402994
2009-02-10	26.86	27.61	24.30	24.62	91948693
2009-02-11	25.25	26.62	25.14	26.09	64719064
2009-02-12	25.35	26.22	24.17	26.19	80536354
2009-02-13	25.25	25.89	24.66	24.69	58581624
2009-02-17	22.80	23.20	21.65	21.65	91426193
2009-02-18	22.18	22.30	21.00	21.51	82868416
2009-02-19	22.07	22.30	20.54	20.60	66504587
2009-02-20	19.71	21.00	18.75	19.90	135941530
2009-02-23	20.90	21.56	19.48	19.51	101617093
2009-02-24	20.13	21.10	18.96	21.02	186379920
2009-02-25	20.83	23.22	20.12	21.73	135795220
2009-02-26	23.32	24.18	22.80	23.05	125044404
2009-02-27	21.63	23.60	21.55	22.85	109879899
2009-03-02	21.70	22.43	21.07	21.16	94985408
2009-03-03	21.68	21.90	20.60	21.01	85590036
2009-03-04	21.74	21.74	18.80	19.30	145009780
2009-03-05	18.50	19.00	16.04	16.60	153822920
2009-03-06	17.19	17.67	14.96	15.93	155156930
2009-03-09	15.37	17.29	15.02	15.90	132882830
2009-03-10	17.35	19.50	17.13	19.50	149121780
2009-03-11	20.35	20.91	19.12	20.40	155494610
2009-03-12	20.15	23.33	20.00	23.20	152008870
2009-03-13	23.59	24.33	22.91	23.75	120476051
2009-03-16	24.31	25.27	22.96	23.09	125074778
2009-03-17	23.30	25.22	22.27	25.14	99940883
2009-03-18	24.82	27.33	24.18	27.11	142135200
2009-03-19	27.25	27.41	24.59	24.95	124939674
2009-03-20	24.66	24.78	23.15	23.15	108959520
2009-03-23	25.30	29.17	25.13	28.86	146880390
2009-03-24	28.05	29.30	26.20	26.40	133260341
2009-03-25	27.19	28.71	25.93	28.56	149502070
2009-03-26	29.05	29.60	27.65	29.10	133724931
2009-03-27	28.27	29.20	27.28	27.40	108619766
2009-03-30	25.67	26.37	24.78	24.85	104860471
2009-03-31	25.73	27.10	24.85	26.58	84307321
2009-04-01	25.29	28.28	25.29	28.14	106016822
2009-04-02	29.58	29.67	27.41	28.16	131840770
2009-04-03	27.98	29.28	27.50	29.28	80949489
2009-04-06	28.27	28.90	27.68	28.20	72187952
2009-04-07	27.28	28.05	27.01	27.25	73652589
2009-04-08	27.45	27.83	26.51	27.43	66538258
2009-04-09	30.44	33.09	30.20	32.75	147913000
2009-04-13	32.01	34.15	31.81	33.70	110196125
2009-04-14	33.04	33.25	30.65	30.70	109541379
2009-04-15	30.62	32.97	30.27	32.56	108069349
2009-04-16	34.01	34.01	32.36	33.24	132955926
2009-04-17	33.35	33.98	32.53	33.26	104962031
2009-04-20	31.78	32.42	29.64	29.69	109372119
2009-04-21	29.07	32.91	28.87	32.53	115629287
2009-04-22	31.64	34.14	31.32	31.90	124080216
2009-04-23	32.23	33.75	31.66	33.21	89366443
2009-04-24	33.66	34.50	32.25	33.38	117098029
2009-04-27	32.53	33.77	32.40	32.78	67841866
2009-04-28	32.35	33.72	32.28	32.79	65809864
2009-04-29	33.44	34.56	33.25	34.48	84731203
2009-04-30	35.01	35.21	32.75	33.00	94556895
2009-05-01	32.85	33.77	32.06	32.49	68254057
2009-05-04	33.06	35.98	32.90	35.79	100918366
2009-05-05	35.45	35.95	34.46	34.82	63510239
2009-05-06	35.82	37.35	35.56	37.22	102644801
2009-05-07	38.50	38.72	34.73	35.24	113228334
2009-05-08	36.80	38.94	36.20	38.94	110026329
2009-05-11	37.35	38.18	35.83	35.83	86807941
2009-05-12	36.24	36.26	34.06	35.36	94148853
2009-05-13	34.70	35.27	33.68	34.05	82160688
2009-05-14	34.12	35.62	33.82	35.54	68771499
2009-05-15	35.45	35.68	34.40	34.91	68300920
2009-05-18	35.71	37.35	35.20	37.26	71730806
2009-05-19	37.30	37.68	35.77	35.81	59860540
2009-05-20	36.61	36.76	34.26	34.55	77089360
2009-05-21	34.19	35.36	33.67	34.90	65068016
2009-05-22	35.26	35.30	34.41	34.41	39229944
2009-05-26	34.12	36.56	34.12	36.54	65487762
2009-05-27	36.50	36.72	34.66	34.66	76399448
2009-05-28	35.14	36.67	34.60	36.65	66107232
2009-05-29	36.35	37.07	35.68	36.90	61941772
2009-06-01	37.40	37.73	35.77	36.11	90184473
2009-06-02	35.07	35.52	34.45	34.50	159381610
2009-06-03	34.40	34.97	33.65	33.98	72136255
2009-06-04	34.40	35.44	34.23	35.35	70954116
2009-06-05	35.72	35.76	34.50	34.55	61583733
2009-06-08	34.55	35.73	34.55	35.39	61615056
2009-06-09	35.72	35.78	35.09	35.26	58992208
2009-06-10	35.57	35.67	34.37	34.84	60184453
2009-06-11	35.07	35.87	34.54	34.94	66560832
2009-06-12	34.86	35.44	34.80	35.13	41164088
2009-06-15	34.88	35.04	33.93	34.00	55388457
2009-06-16	34.27	34.39	33.38	33.50	56343992
2009-06-17	33.43	33.52	32.18	32.73	65456581
2009-06-18	32.85	34.31	32.84	34.17	63861440
2009-06-19	34.65	35.12	33.79	35.00	77009068
2009-06-22	34.69	35.00	32.86	32.87	70393196
2009-06-23	33.11	34.09	32.93	33.57	59046541
2009-06-24	33.78	33.93	33.07	33.46	50434379
2009-06-25	33.48	34.18	32.81	34.14	57205700
2009-06-26	33.88	34.74	33.48	34.45	46722495
2009-06-29	34.55	34.70	34.04	34.60	34914745
2009-06-30	34.60	34.79	33.87	34.11	39470545
2009-07-01	34.27	34.57	33.65	33.77	36469546
2009-07-02	33.36	33.77	32.27	32.27	38352125
2009-07-06	32.03	32.60	31.59	32.60	60663968
2009-07-07	32.63	33.40	32.13	32.81	56704856
2009-07-08	32.93	33.49	31.79	32.71	71793375
2009-07-09	32.89	33.75	32.87	33.62	41655510
2009-07-10	33.31	33.67	32.21	32.34	51037374
2009-07-13	32.87	34.71	32.43	34.71	70454179
2009-07-14	34.53	35.09	34.06	34.70	52923968
2009-07-15	35.11	36.77	35.01	36.26	84050086
2009-07-16	35.50	36.41	35.22	36.13	71465077
2009-07-17	36.42	37.20	36.18	36.89	61742241
2009-07-20	37.02	37.44	36.59	36.98	43554314
2009-07-21	37.20	37.31	36.60	36.94	43518273
2009-07-22	36.40	37.33	36.21	36.83	40142736
2009-07-23	36.95	38.47	36.57	38.15	56536814
2009-07-24	38.05	38.25	37.40	37.92	35314558
2009-07-27	37.97	39.47	37.57	38.13	30491184
2009-07-28	37.74	38.20	37.65	38.08	29035833
2009-07-29	37.79	38.24	37.44	37.77	29934538
2009-07-30	38.13	39.28	37.90	38.47	38530922
2009-07-31	38.38	38.65	37.93	38.65	39089490
2009-08-03	39.12	39.75	38.99	39.60	42957720
2009-08-04	39.27	40.50	39.17	40.21	43363702
2009-08-05	40.34	42.20	40.26	41.78	63334044
2009-08-06	42.28	42.46	40.22	40.75	54179565
2009-08-07	41.28	43.13	41.18	42.36	65708212
2009-08-10	42.03	43.22	42.01	42.69	43700563
2009-08-11	42.28	42.51	40.94	41.24	50699345
2009-08-12	41.19	42.45	41.03	42.21	43077025
2009-08-13	42.73	43.00	41.81	42.90	40385253
2009-08-14	42.63	42.85	41.80	42.45	38421084
2009-08-17	41.21	41.58	40.71	40.73	39162727
2009-08-18	41.10	41.88	41.06	41.70	29053576
2009-08-19	41.15	41.90	41.00	41.41	29394042
2009-08-20	41.53	42.63	41.48	42.42	29639540
2009-08-21	42.86	43.81	42.53	43.66	42863592
2009-08-24	43.86	44.24	42.95	43.01	40385157
2009-08-25	43.39	44.14	43.30	43.58	34835645
2009-08-26	43.39	43.78	42.92	43.30	31908382
2009-08-27	43.05	43.63	42.54	43.45	28975656
2009-08-28	43.81	43.86	42.51	42.92	27269166
2009-08-31	42.44	43.60	42.06	43.46	32251026
2009-09-01	43.08	43.82	41.56	41.67	51475326
2009-09-02	41.51	42.11	40.75	40.86	35898406
2009-09-03	41.23	42.25	41.11	42.11	35027838
2009-09-04	42.33	42.49	41.79	42.34	21880108
2009-09-08	42.79	43.04	41.85	42.54	28095097
2009-09-09	42.60	43.07	42.39	42.86	29039213
2009-09-10	42.73	43.15	42.20	43.02	25116549
2009-09-11	43.13	43.39	42.48	42.50	27296355
2009-09-14	42.08	43.85	42.01	43.75	28950261
2009-09-15	43.61	44.20	42.55	43.19	49988798
2009-09-16	43.35	44.68	43.21	44.65	38721892
2009-09-17	44.29	45.11	44.20	44.96	35705665
2009-09-18	45.24	45.34	44.70	44.95	39498505
2009-09-21	44.54	44.80	44.22	44.55	24069997
2009-09-22	44.81	46.49	44.48	46.47	41157763
2009-09-23	46.40	46.50	44.98	45.06	34452363
2009-09-24	45.21	45.80	44.26	44.37	42231338
2009-09-25	44.15	44.28	43.34	43.65	31061279
2009-09-28	43.97	44.83	43.69	44.81	25826098
2009-09-29	44.89	45.20	44.43	44.88	23930572
2009-09-30	44.80	44.89	43.43	43.82	40903919
2009-10-01	43.40	43.56	41.36	41.37	50562654
2009-10-02	40.82	42.40	40.53	41.86	43062265
2009-10-05	42.48	43.93	42.35	43.80	34435384
2009-10-06	44.36	45.00	44.07	44.91	41705369
2009-10-07	44.60	45.82	44.46	45.70	36148666
2009-10-08	46.04	46.44	45.05	45.30	36627638
2009-10-09	45.46	45.94	45.08	45.85	26034139
2009-10-12	46.37	46.42	45.35	46.08	24220586
2009-10-13	45.65	46.03	44.53	45.66	45701829
2009-10-14	47.19	47.47	46.63	47.16	70368648
2009-10-15	46.36	47.32	46.36	47.16	36105927
2009-10-16	46.70	46.88	46.00	46.06	37458936
2009-10-19	46.42	46.43	45.45	45.98	30415394
2009-10-20	45.81	46.59	45.77	46.03	30618891
2009-10-21	46.02	46.42	44.65	44.65	32991511
2009-10-22	44.92	45.87	44.83	45.71	32398751
2009-10-23	45.70	46.20	44.96	45.23	27639458
2009-10-26	45.12	45.21	43.55	43.82	42085476
2009-10-27	43.99	44.66	43.67	43.90	38086396
2009-10-28	43.73	43.81	42.50	42.68	45679483
2009-10-29	43.22	44.40	42.76	44.35	35898513
2009-10-30	43.95	43.97	41.73	41.77	58854000
2009-11-02	42.18	42.85	41.52	42.58	44605534
2009-11-03	42.09	42.96	41.98	42.70	29387727
2009-11-04	43.21	43.69	42.12	42.21	42548722
2009-11-05	42.60	43.93	42.40	43.87	32893228
2009-11-06	43.14	43.69	42.91	43.48	27144928
2009-11-09	43.93	44.39	43.30	44.35	38845466
2009-11-10	44.14	44.32	43.55	44.17	30980178
2009-11-11	44.34	44.99	43.78	44.32	32674799
2009-11-12	44.08	44.65	43.00	43.30	34655349
2009-11-13	43.16	43.29	42.36	42.90	36655692
2009-11-16	43.25	43.61	42.76	43.04	43535612
2009-11-17	42.92	43.19	42.54	43.16	25859629
2009-11-18	43.14	43.50	42.94	43.38	20424210
2009-11-19	43.10	43.18	42.26	42.55	26883918
2009-11-20	42.47	42.74	42.15	42.46	25332416
2009-11-23	42.95	43.64	42.70	43.28	29810622
2009-11-24	43.26	43.28	42.24	42.48	31881742
2009-11-25	42.67	42.67	41.94	42.16	26131141
2009-11-27	40.98	41.90	40.75	41.33	26218524
2009-11-30	41.56	42.65	41.49	42.49	38240518
2009-12-01	42.61	42.71	41.62	42.22	39220175
2009-12-02	42.15	42.15	41.47	41.93	32519645
2009-12-03	42.30	43.09	41.31	41.40	53314360
2009-12-04	42.25	42.51	41.22	41.74	61490232
2009-12-07	41.63	41.96	41.06	41.25	32949544
2009-12-08	41.01	41.40	40.63	41.21	41878869
2009-12-09	41.25	41.51	40.60	41.19	42499728
2009-12-10	41.36	41.56	40.66	41.27	36382982
2009-12-11	40.99	41.25	40.75	40.96	46616055
2009-12-14	41.01	41.93	40.70	41.77	35340705
2009-12-15	41.50	41.70	40.62	40.86	40244302
2009-12-16	41.17	41.70	40.88	41.36	43565371
2009-12-17	41.06	41.12	40.19	40.27	44272761
2009-12-18	40.53	41.19	40.04	40.95	48127607
2009-12-21	41.55	42.24	41.50	41.90	35993643
2009-12-22	42.00	42.10	41.69	41.94	24762010
2009-12-23	41.84	41.94	41.45	41.56	24503542
2009-12-24	41.68	41.89	41.51	41.89	7956428
2009-12-28	41.85	42.13	41.56	41.72	13042291
2009-12-29	41.73	41.80	41.46	41.49	15595238
2009-12-30	41.27	41.62	41.23	41.53	15504194
2009-12-31	41.62	42.13	41.45	41.67	20143085
2010-01-04	41.79	42.99	41.67	42.85	35463337
2010-01-05	42.79	43.84	42.78	43.68	41214102
2010-01-06	43.45	44.09	43.31	43.92	27731250
2010-01-07	43.79	45.12	43.61	44.79	44864655
2010-01-08	44.37	44.70	44.08	44.68	33110028
2010-01-11	45.12	45.19	44.31	44.53	31878678
2010-01-12	43.99	44.15	42.94	43.49	47115058
2010-01-13	43.55	44.53	42.87	44.25	39621999
2010-01-14	44.20	44.79	44.10	44.69	38002376
2010-01-15	44.30	44.43	43.34	43.68	69741561
2010-01-19	43.40	43.75	42.90	43.28	41740210
2010-01-20	43.01	43.68	42.71	43.40	39938496
2010-01-21	43.04	43.15	40.32	40.54	137547670
2010-01-22	40.65	41.20	38.82	39.16	106634855
2010-01-25	39.76	39.89	38.84	39.21	56576846
2010-01-26	39.00	39.84	38.28	38.44	52975239
2010-01-27	38.35	39.49	38.07	39.33	66324094
2010-01-28	39.68	40.04	38.72	39.48	65073527
2010-01-29	39.65	39.85	38.80	38.94	53655197
2010-02-01	39.10	39.93	38.95	39.63	37408104
2010-02-02	39.80	40.68	39.70	40.55	46019130
2010-02-03	40.58	41.10	40.17	40.29	37377626
2010-02-04	39.79	39.92	38.35	38.35	57211784
2010-02-05	38.64	38.88	37.03	38.30	75224101
2010-02-08	38.29	38.29	37.32	37.70	58320908
2010-02-09	38.19	38.70	37.84	38.39	45179625
2010-02-10	38.64	39.50	38.52	38.87	39331732
2010-02-11	38.84	39.37	38.36	39.02	33839394
2010-02-12	38.67	39.18	38.36	38.95	38055699
2010-02-16	39.33	40.14	38.75	40.07	46425240
2010-02-17	40.26	40.45	39.76	40.04	34650608
2010-02-18	39.94	40.51	39.77	40.41	31809500
2010-02-19	40.11	40.70	39.90	40.03	40295882
2010-02-22	40.40	41.30	40.25	40.85	43898838
2010-02-23	40.90	41.25	39.76	39.88	52233021
2010-02-24	40.05	40.97	40.00	40.85	44653539
2010-02-25	40.16	40.69	39.70	40.64	46723714
2010-02-26	40.69	42.31	40.60	41.97	67703269
2010-03-01	42.03	42.18	41.41	41.83	34615966
2010-03-02	41.98	42.40	41.36	41.62	33898020
2010-03-03	41.65	42.06	41.34	41.53	27564966
2010-03-04	41.91	42.08	41.66	41.92	25459141
2010-03-05	42.32	42.87	42.19	42.81	34794216
2010-03-08	42.85	43.03	42.47	42.59	28530182
2010-03-09	42.39	42.82	42.05	42.42	37107038
2010-03-10	42.87	43.49	42.81	42.93	40903641
2010-03-11	42.91	43.20	42.80	43.18	30128568
2010-03-12	43.34	43.54	42.85	43.15	31371963
2010-03-15	42.92	43.21	42.60	43.07	29148177
2010-03-16	43.35	43.38	42.69	43.24	28553791
2010-03-17	43.31	44.11	43.27	43.79	32920479
2010-03-18	43.75	43.79	43.15	43.64	26012001
2010-03-19	43.72	43.89	43.13	43.45	37014305
2010-03-22	43.07	43.79	43.04	43.74	23257201
2010-03-23	43.85	44.74	43.78	44.58	33740085
2010-03-24	44.44	44.97	44.20	44.94	36058923
2010-03-25	44.98	46.05	44.89	44.94	45023892
2010-03-26	45.04	45.89	44.80	45.02	39731914
2010-03-29	45.25	45.38	44.46	44.86	30634312
2010-03-30	44.90	45.05	44.36	44.58	30297920
2010-03-31	44.31	45.00	44.25	44.75	39047962
2010-04-01	45.03	45.31	44.99	45.18	23901929
2010-04-05	45.28	45.40	44.79	45.34	21347908
2010-04-06	45.23	45.94	45.15	45.84	28197602
2010-04-07	45.83	46.05	45.02	45.32	28895465
2010-04-08	45.16	45.97	44.81	45.76	28875019
2010-04-09	45.88	46.22	45.45	45.98	22889920
2010-04-12	46.03	46.47	45.90	46.14	24645845
2010-04-13	46.04	46.38	45.85	45.87	27988833
2010-04-14	47.40	47.93	46.78	47.73	72533037
2010-04-15	47.65	48.20	47.49	47.81	45420967
2010-04-16	47.67	47.75	45.14	45.55	121206568
2010-04-19	45.23	45.70	44.59	45.39	72141899
2010-04-20	45.77	46.15	45.56	45.88	39314079
2010-04-21	46.04	46.39	45.00	45.35	46327728
2010-04-22	44.91	45.12	44.03	44.74	63176893
2010-04-23	44.73	45.07	44.25	44.94	32489174
2010-04-26	44.78	44.81	43.73	43.89	42889274
2010-04-27	43.48	44.37	42.30	42.41	66296077
2010-04-28	42.84	43.71	42.78	43.46	48583712
2010-04-29	43.89	44.33	43.60	44.00	36520241
2010-04-30	44.02	44.05	42.23	42.58	54121062
2010-05-03	42.97	43.73	42.89	43.53	31230804
2010-05-04	42.97	43.36	42.25	42.47	48990389
2010-05-05	42.11	43.37	41.62	42.68	43062032
2010-05-06	42.63	42.78	39.29	40.81	78226196
2010-05-07	41.03	41.84	39.78	40.76	72976271
2010-05-10	42.32	43.30	41.42	41.95	66578277
2010-05-11	41.46	42.55	41.15	41.55	50771328
2010-05-12	41.74	41.79	40.81	41.69	47704069
2010-05-13	41.44	41.60	40.78	40.81	35332112
2010-05-14	40.10	40.10	39.21	39.89	60719888
2010-05-17	39.93	40.04	38.77	39.84	56506878
2010-05-18	40.62	40.62	38.55	39.02	61746022
2010-05-19	38.54	39.66	38.52	39.38	64602620
2010-05-20	38.55	39.25	37.31	37.83	76565502
2010-05-21	37.02	40.16	37.02	40.05	89588793
2010-05-24	40.16	40.25	38.50	38.62	49242316
2010-05-25	37.67	39.01	37.35	38.94	66813670
2010-05-26	39.19	39.50	38.47	38.78	50722221
2010-05-27	39.58	40.49	39.40	40.42	44851607
2010-05-28	40.33	40.35	39.36	39.58	41252340
2010-06-01	39.32	39.96	38.50	38.54	37848559
2010-06-02	39.17	39.62	38.67	39.55	39618408
2010-06-03	39.86	39.94	38.62	39.10	30956959
2010-06-04	38.49	38.70	37.50	37.62	52868851
2010-06-07	37.79	38.13	36.66	36.72	44528215
2010-06-08	36.86	37.80	36.55	37.78	51017832
2010-06-09	38.15	38.16	37.01	37.12	42585909
2010-06-10	37.68	38.37	37.41	38.29	44302588
2010-06-11	37.79	38.17	37.52	38.09	31147584
2010-06-14	37.97	38.27	37.23	37.33	48662150
2010-06-15	37.55	38.28	37.26	38.25	45364115
2010-06-16	38.02	38.88	37.99	38.52	37220666
2010-06-17	38.60	38.90	37.92	38.44	34755040
2010-06-18	38.60	39.27	38.38	39.18	37270782
2010-06-21	39.55	39.78	38.66	38.87	33665045
2010-06-22	38.93	39.58	38.22	38.33	42253316
2010-06-23	38.29	39.11	38.02	38.89	45046088
2010-06-24	38.55	38.70	37.42	38.03	73853657
2010-06-25	38.78	39.60	38.28	39.44	70742457
2010-06-28	39.55	39.64	38.47	38.54	39968436
2010-06-29	37.91	37.91	36.88	37.06	56696705
2010-06-30	37.02	37.49	36.51	36.61	35336326
2010-07-01	36.54	36.69	35.16	36.08	56647119
2010-07-02	36.31	36.69	35.34	35.83	36802729
2010-07-06	36.69	36.89	35.86	36.33	35955358
2010-07-07	36.64	38.24	36.41	38.15	44604148
2010-07-08	38.78	38.82	37.15	38.16	41500800
2010-07-09	37.75	38.89	37.68	38.85	30427958
2010-07-12	38.86	39.34	38.60	39.19	25000377
2010-07-13	39.81	40.69	39.74	40.48	48564751
2010-07-14	40.15	40.38	39.84	40.35	37320546
2010-07-15	40.72	40.84	39.31	40.46	81876125
2010-07-16	40.28	40.35	38.86	39.00	58507329
2010-07-19	39.03	39.36	38.12	39.04	35404826
2010-07-20	38.32	39.64	38.28	39.63	43538936
2010-07-21	40.25	40.25	38.34	38.42	41115560
2010-07-22	38.96	39.60	38.73	39.35	35495970
2010-07-23	39.17	39.96	38.97	39.83	28240909
2010-07-26	39.80	40.36	39.50	40.33	27206928
2010-07-27	40.74	41.24	40.61	40.69	44872683
2010-07-28	40.44	40.90	40.15	40.32	23945338
2010-07-29	40.71	40.83	39.91	40.21	29010262
2010-07-30	39.72	40.69	39.72	40.28	26444862
2010-08-02	40.98	41.70	40.73	41.64	35566679
2010-08-03	41.50	41.65	40.87	41.08	29967837
2010-08-04	41.22	41.41	40.86	41.29	23079686
2010-08-05	40.97	41.43	40.94	41.27	19830561
2010-08-06	40.74	40.95	39.97	40.44	34906670
2010-08-09	40.55	40.56	39.66	39.82	37795886
2010-08-10	39.67	39.73	39.16	39.17	34166433
2010-08-11	38.65	38.78	37.75	37.77	46201524
2010-08-12	37.36	37.99	37.22	37.81	35387300
2010-08-13	37.80	38.04	37.50	37.50	24564012
2010-08-16	37.32	37.82	37.28	37.69	28334062
2010-08-17	37.97	38.07	37.40	37.48	33883767
2010-08-18	37.39	38.19	37.39	37.89	27046143
2010-08-19	37.66	37.97	37.00	37.07	35387240
2010-08-20	37.11	37.36	36.81	37.14	30866394
2010-08-23	37.21	37.41	36.84	36.88	29282753
2010-08-24	36.59	36.70	35.92	36.21	48721687
2010-08-25	35.95	36.44	35.67	36.23	36063111
2010-08-26	36.36	36.62	35.62	35.63	31884601
2010-08-27	35.87	36.69	35.55	36.60	38449040
2010-08-30	36.40	36.60	35.83	35.85	27306470
2010-08-31	35.94	36.64	35.73	36.36	34788905
2010-09-01	36.74	37.80	36.66	37.74	36770447
2010-09-02	37.84	38.20	37.49	38.16	31282882
2010-09-03	38.47	39.17	38.47	39.17	34135589
2010-09-07	38.73	38.84	38.22	38.28	31885417
2010-09-08	38.34	39.43	38.34	39.12	30780924
2010-09-09	39.93	40.32	39.12	40.10	33438796
2010-09-10	39.92	40.25	39.67	39.76	21932099
2010-09-13	40.64	41.47	40.64	41.12	41643163
2010-09-14	40.97	41.23	40.46	40.72	42754045
2010-09-15	40.51	41.14	40.34	40.98	25405325
2010-09-16	40.72	41.10	40.55	40.99	25207452
2010-09-17	41.03	41.08	39.99	40.06	45938293
2010-09-20	40.24	41.31	40.03	41.19	33380587
2010-09-21	41.31	41.50	40.47	40.59	33548811
2010-09-22	40.43	40.84	39.75	39.94	34546338
2010-09-23	39.63	39.70	38.99	39.10	33471068
2010-09-24	39.51	39.80	39.30	39.75	28855020
2010-09-27	39.54	39.67	39.01	39.08	25686177
2010-09-28	39.36	39.40	38.61	38.95	31442541
2010-09-29	38.79	38.88	38.06	38.41	40206962
2010-09-30	38.49	38.95	37.96	38.06	54893036
2010-10-01	38.34	39.09	38.29	38.81	38973702
2010-10-04	38.98	39.54	38.71	38.95	38886009
2010-10-05	39.36	39.82	39.07	39.64	42379484
2010-10-06	39.56	40.07	39.42	39.90	31559812
2010-10-07	40.11	40.32	39.20	39.52	26923896
2010-10-08	39.67	39.78	39.13	39.31	28178479
2010-10-11	39.52	39.91	39.40	39.73	24600980
2010-10-12	39.47	40.49	39.47	40.40	38798017
2010-10-13	40.66	40.72	39.58	39.84	69607657
2010-10-14	39.25	39.38	38.10	38.72	76504897
2010-10-15	38.87	38.94	36.54	37.15	142280330
2010-10-18	37.15	38.26	37.01	38.20	55116886
2010-10-19	37.90	38.65	37.50	37.69	70595070
2010-10-20	38.00	38.30	37.46	38.10	43497155
2010-10-21	38.19	38.40	36.21	37.70	38288399
2010-10-22	37.50	37.79	37.32	37.70	24882106
2010-10-25	37.97	38.07	37.00	37.07	37900828
2010-10-26	36.98	37.26	36.78	37.20	39195432
2010-10-27	37.06	37.63	37.00	37.54	30777415
2010-10-28	37.70	37.96	37.33	37.51	30614513
2010-10-29	37.45	37.74	37.32	37.63	19803213
2010-11-01	37.61	38.00	37.10	37.42	36941900
2010-11-02	37.53	37.57	36.83	36.96	39913036
2010-11-03	36.98	37.83	36.96	37.72	35299548
2010-11-04	38.14	39.85	37.86	39.80	77569302
2010-11-05	39.89	41.34	39.78	40.94	75684781
2010-11-08	40.86	41.20	40.21	40.51	32973223
2010-11-09	40.43	40.68	39.73	39.90	32800041
2010-11-10	39.87	40.64	39.59	40.62	35587826
2010-11-11	40.27	40.44	39.85	40.02	25506905
2010-11-12	39.86	40.26	39.38	39.61	33504792
2010-11-15	39.82	40.64	39.71	40.08	28772432
2010-11-16	39.74	39.97	39.04	39.61	46066475
2010-11-17	39.58	39.68	38.98	39.18	32027458
2010-11-18	39.57	40.00	39.36	39.66	30990277
2010-11-19	39.41	39.64	39.26	39.41	26541910
2010-11-22	39.06	39.10	38.21	38.51	33249487
2010-11-23	38.01	38.22	37.60	37.63	35340392
2010-11-24	37.83	38.24	37.59	38.16	24273037
2010-11-26	37.71	37.98	37.50	37.50	12819133
2010-11-29	37.47	38.09	37.11	37.91	30919207
2010-11-30	37.49	37.79	37.24	37.40	33716630
2010-12-01	37.95	38.19	37.65	38.15	33157135
2010-12-02	38.43	39.38	38.33	39.31	41525957
2010-12-03	39.07	39.67	38.70	39.61	30070142
2010-12-06	39.48	40.05	39.30	39.91	25364434
2010-12-07	40.35	40.46	39.24	39.25	40908155
2010-12-08	39.36	40.33	39.06	40.26	38115835
2010-12-09	40.67	41.10	40.57	40.81	43008294
2010-12-10	40.89	41.50	40.77	41.43	28451226
2010-12-13	41.57	41.99	41.16	41.51	35730371
2010-12-14	41.44	41.50	40.47	40.79	34010702
2010-12-15	40.73	41.00	40.06	40.21	30263996
2010-12-16	40.42	40.68	39.82	40.01	37123163
2010-12-17	40.06	40.07	39.53	39.67	52004796
2010-12-20	39.83	40.27	39.69	39.95	22978112
2010-12-21	40.16	41.24	39.98	41.00	30757752
2010-12-22	41.17	42.54	41.16	42.16	47286243
2010-12-23	42.15	42.27	41.82	42.08	18932006
2010-12-27	41.82	42.68	41.80	42.67	17208995
2010-12-28	42.70	43.12	42.47	42.61	20386551
2010-12-29	42.58	42.77	42.30	42.36	13637332
2010-12-30	42.31	42.47	42.05	42.23	12903320
2010-12-31	42.11	42.45	42.04	42.42	12202493
2011-01-03	43.00	44.04	42.96	43.58	43284100
2011-01-04	43.78	44.30	43.34	44.16	40036724
2011-01-05	43.92	44.95	43.90	44.70	50032460
2011-01-06	44.40	44.80	44.25	44.48	31615264
2011-01-07	44.54	44.59	42.65	43.64	69579337
2011-01-10	43.27	43.77	43.00	43.40	30098079
2011-01-11	43.70	44.02	43.42	43.60	28067052
2011-01-12	44.44	44.90	44.25	44.71	44304853
2011-01-13	44.94	44.97	44.17	44.45	42192795
2011-01-14	44.51	45.94	44.45	44.91	86983737
2011-01-18	45.02	45.42	44.50	44.75	46237632
2011-01-19	44.55	44.97	43.60	43.71	44989128
2011-01-20	43.83	44.99	43.61	44.75	46977665
2011-01-21	45.05	45.54	44.85	45.29	44767336
2011-01-24	45.21	45.48	44.86	45.02	27826781
2011-01-25	44.82	45.43	44.26	44.87	36022337
2011-01-26	45.20	45.48	44.87	44.98	25639361
2011-01-27	44.98	45.38	44.69	45.10	26740893
2011-01-28	45.05	45.88	44.40	44.54	38603129
2011-01-31	44.41	45.10	44.40	44.94	23574462
2011-02-01	45.20	46.00	45.16	45.93	28255494
2011-02-02	45.79	45.98	45.34	45.45	24104899
2011-02-03	45.48	45.75	44.84	45.46	23322381
2011-02-04	45.00	45.17	44.30	44.59	38172829
2011-02-07	44.75	45.75	44.65	45.50	36790834
2011-02-08	45.49	45.82	45.31	45.74	28649451
2011-02-09	45.36	45.50	44.65	45.11	33490937
2011-02-10	45.10	45.54	44.95	45.53	22688507
2011-02-11	45.40	46.89	45.40	46.57	40814416
2011-02-14	46.60	46.90	46.47	46.54	28699124
2011-02-15	46.56	47.34	46.54	46.82	35979863
2011-02-16	47.15	48.36	47.10	47.94	44327747
2011-02-17	47.77	47.99	47.50	47.82	22934972
2011-02-18	47.82	48.13	47.55	48.00	23852134
2011-02-22	47.20	47.27	45.85	46.01	44561836
2011-02-23	46.04	46.50	45.29	45.96	36266394
2011-02-24	45.63	46.06	45.21	45.91	31928879
2011-02-25	46.25	46.86	46.12	46.68	26783016
2011-02-28	46.81	47.18	46.42	46.69	25985944
2011-03-01	46.47	46.69	45.59	45.60	33685017
2011-03-02	45.39	45.97	45.07	45.21	28602007
2011-03-03	45.72	46.33	45.71	46.08	23045500
2011-03-04	45.98	46.04	45.10	45.52	27733362
2011-03-07	45.62	45.65	44.76	45.19	28122077
2011-03-08	45.38	46.69	45.30	46.40	32949342
2011-03-09	46.33	47.10	46.02	46.56	25179569
2011-03-10	46.08	46.25	45.26	45.53	33815387
2011-03-11	45.28	45.84	45.25	45.74	20347910
2011-03-14	45.42	45.54	44.63	45.30	24513339
2011-03-15	44.55	44.99	43.85	44.61	35632163
2011-03-16	44.64	44.78	43.66	43.81	41999205
2011-03-17	44.46	44.61	43.40	44.56	46752306
2011-03-18	45.25	46.18	44.75	45.74	77445705
2011-03-21	46.28	46.32	45.32	45.63	28998804
2011-03-22	45.66	45.71	45.35	45.47	19773155
2011-03-23	45.29	45.69	44.77	45.60	26695103
2011-03-24	45.70	45.84	45.09	45.73	21763428
2011-03-25	45.70	46.38	45.67	45.86	20701302
2011-03-28	46.10	46.50	45.95	45.96	19047618
2011-03-29	45.83	46.04	45.52	46.02	17916404
2011-03-30	46.53	46.85	46.22	46.45	26666311
2011-03-31	46.05	46.34	45.96	46.10	23491762
2011-04-01	46.55	46.88	46.18	46.35	25395781
2011-04-04	46.12	46.52	46.05	46.34	15710209
2011-04-05	46.31	46.77	46.05	46.58	21199013
2011-04-06	46.81	47.73	46.63	47.64	31212869
2011-04-07	47.64	47.80	46.96	47.40	29988334
2011-04-08	47.52	47.66	46.63	46.84	23827177
2011-04-11	47.00	47.27	46.75	46.86	25643410
2011-04-12	46.55	47.11	46.25	46.64	27275621
2011-04-13	47.24	47.37	45.88	46.25	55395689
2011-04-14	45.68	45.75	44.91	44.97	45218921
2011-04-15	45.24	45.37	44.83	44.89	32483879
2011-04-18	44.27	44.35	43.53	43.96	50974276
2011-04-19	44.26	44.71	43.76	44.65	26720104
2011-04-20	44.90	44.97	43.94	44.56	35566808
2011-04-21	44.68	44.84	44.12	44.68	24386589
2011-04-25	44.65	45.02	44.38	44.61	17360519
2011-04-26	44.85	45.43	44.61	45.12	25893126
2011-04-27	45.30	45.63	45.05	45.50	20852690
2011-04-28	45.61	45.93	45.41	45.85	19862755
2011-04-29	45.81	46.02	45.40	45.63	23363095
2011-05-02	45.94	45.99	45.11	45.18	25913966
2011-05-03	44.93	46.07	44.86	45.92	30039119
2011-05-04	45.98	46.04	45.28	45.50	22739271
2011-05-05	45.24	45.71	44.99	45.17	26165514
2011-05-06	45.47	45.71	44.76	45.04	26356067
2011-05-09	44.75	45.11	44.32	44.96	22475423
2011-05-10	45.06	45.50	44.98	45.16	20541125
2011-05-11	45.02	45.04	44.11	44.23	31528851
2011-05-12	44.10	44.33	43.55	44.09	29589929
2011-05-13	44.06	44.10	42.98	43.15	32878376
2011-05-16	43.01	43.48	42.72	42.88	34907303
2011-05-17	42.68	44.02	42.65	43.81	36333561
2011-05-18	43.72	44.24	43.41	44.08	24382933
2011-05-19	44.32	44.35	43.75	44.00	19539524
2011-05-20	43.83	44.09	43.09	43.13	29951525
2011-05-23	42.40	42.90	42.30	42.55	32316785
2011-05-24	42.77	42.92	41.69	42.34	39341319
2011-05-25	42.11	42.75	42.10	42.27	26510052
2011-05-26	42.12	42.59	42.10	42.45	21660730
2011-05-27	42.70	43.15	42.54	42.79	24748707
2011-05-31	43.24	43.38	42.77	43.24	28746221
2011-06-01	42.87	42.99	41.73	41.76	38634790
2011-06-02	41.93	42.20	40.83	41.61	45969424
2011-06-03	41.09	42.25	41.02	41.57	31837491
2011-06-06	41.10	41.24	40.37	40.53	40895852
2011-06-07	40.92	41.31	40.65	40.72	36342388
2011-06-08	40.58	41.07	40.20	40.39	38895183
2011-06-09	40.59	41.24	40.54	40.98	30084305
2011-06-10	40.59	41.50	40.10	41.05	48547057
2011-06-13	41.29	41.82	40.72	41.67	31768310
2011-06-14	42.13	42.44	41.48	41.61	32110148
2011-06-15	41.02	41.40	40.25	40.68	37337308
2011-06-16	40.63	40.71	39.70	40.36	50321135
2011-06-17	40.85	41.06	40.54	40.80	32023979
2011-06-20	40.50	40.81	40.12	40.48	21568823
2011-06-21	40.68	41.23	40.25	40.91	34244084
2011-06-22	40.67	41.53	40.48	40.69	27317060
2011-06-23	40.12	40.25	39.62	40.07	48316522
2011-06-24	40.05	40.18	39.44	39.49	36143032
2011-06-27	39.40	40.11	39.33	39.88	30639635
2011-06-28	40.07	40.07	39.24	39.54	41558662
2011-06-29	40.04	40.56	39.92	40.45	44783465
2011-06-30	40.72	41.07	40.37	40.94	28002025
2011-07-01	40.81	41.72	40.77	41.58	32136736
2011-07-05	41.51	41.51	40.97	41.03	23811209
2011-07-06	40.59	40.65	40.18	40.56	23868334
2011-07-07	41.19	41.79	41.10	41.32	28554303
2011-07-08	40.70	40.97	40.56	40.74	20682965
2011-07-11	40.19	40.22	39.29	39.43	38327919
2011-07-12	39.24	40.12	39.24	39.39	33808210
2011-07-13	39.67	40.37	39.41	39.62	34020567
2011-07-14	41.18	41.24	40.29	40.35	65336261
2011-07-15	40.61	40.75	39.50	39.98	46553295
2011-07-18	39.79	40.00	38.93	39.83	47604249
2011-07-19	39.92	40.49	39.71	40.39	34844494
2011-07-20	40.69	41.36	40.62	40.96	31250813
2011-07-21	41.57	42.55	41.23	42.29	45554055
2011-07-22	42.27	42.32	41.76	42.19	19986046
2011-07-25	41.52	41.91	41.29	41.69	22531003
2011-07-26	41.50	41.79	41.29	41.44	24354927
2011-07-27	41.20	41.40	40.59	40.67	32364601
2011-07-28	40.69	41.24	40.62	40.68	23370785
2011-07-29	40.24	40.75	39.90	40.45	37795986
2011-08-01	41.16	41.37	39.96	40.44	34042409
2011-08-02	40.10	40.38	39.84	39.84	42118933
2011-08-03	39.76	40.02	39.35	39.90	41110031
2011-08-04	39.31	39.59	37.82	37.92	59938092
2011-08-05	38.30	38.75	36.72	37.60	85512270
2011-08-08	36.23	37.72	33.69	34.06	107650301
2011-08-09	35.38	36.59	33.69	36.40	78985631
2011-08-10	35.52	35.85	33.98	34.37	83975624
2011-08-11	34.63	37.30	34.63	36.69	69583435
2011-08-12	37.13	37.85	35.58	35.91	44082499
2011-08-15	36.53	37.14	36.39	36.88	34830097
2011-08-16	36.27	36.57	35.77	36.03	42272563
2011-08-17	36.46	37.26	36.32	36.57	30131313
2011-08-18	35.27	35.47	34.50	35.19	57139173
2011-08-19	34.76	35.50	34.26	34.35	52962310
2011-08-22	35.12	35.18	33.35	33.41	50971319
2011-08-23	33.29	34.80	32.31	34.78	55809435
2011-08-24	34.82	36.01	34.68	35.83	41963837
2011-08-25	37.79	38.57	35.42	35.72	55387550
2011-08-26	35.28	36.48	34.82	36.21	35115667
2011-08-29	36.82	37.64	36.47	37.64	27945757
2011-08-30	37.40	37.72	36.75	37.06	28826266
2011-08-31	37.42	38.03	37.22	37.56	30051400
2011-09-01	37.62	37.82	36.29	36.30	36865259
2011-09-02	35.06	35.25	34.51	34.63	41677229
2011-09-06	33.11	33.50	32.78	33.44	57081174
2011-09-07	34.10	34.98	33.87	34.82	36145887
2011-09-08	34.44	34.91	33.44	33.51	44815207
2011-09-09	33.08	33.20	31.93	32.08	67195566
2011-09-12	31.35	32.42	31.21	32.42	53381750
2011-09-13	32.81	33.41	32.17	32.49	50142208
2011-09-14	32.73	33.19	31.86	32.80	44446740
2011-09-15	33.37	33.82	33.13	33.81	35848788
2011-09-16	34.05	34.27	33.02	33.43	52687591
2011-09-19	32.69	32.89	32.13	32.49	33160246
2011-09-20	32.77	32.80	32.24	32.25	34089368
2011-09-21	32.23	32.45	30.26	30.34	57429559
2011-09-22	29.35	29.63	28.53	29.27	86290439
2011-09-23	28.96	29.80	28.86	29.59	51731259
2011-09-26	30.06	31.81	29.96	31.65	58696019
2011-09-27	32.62	33.13	31.25	31.57	58242837
2011-09-28	31.62	32.00	30.42	30.47	38725834
2011-09-29	31.58	32.11	30.44	31.39	51015757
2011-09-30	30.74	30.95	30.11	30.12	42436947
2011-10-03	30.03	30.70	28.64	28.65	51002691
2011-10-04	28.25	30.43	27.85	30.26	69815353
2011-10-05	30.23	31.17	29.40	30.84	51117106
2011-10-06	30.71	32.46	30.42	32.38	53216608
2011-10-07	32.58	32.61	30.65	30.70	49326167
2011-10-10	31.60	32.32	31.58	32.30	37324743
2011-10-11	31.98	32.68	31.41	32.30	38169186
2011-10-12	32.76	33.87	32.69	33.20	55462460
2011-10-13	32.45	32.49	30.92	31.60	78838174
2011-10-14	31.87	32.32	31.40	31.89	51905068
2011-10-17	31.64	32.09	30.97	31.04	40869712
2011-10-18	31.36	33.42	31.14	32.87	64392307
2011-10-19	32.77	34.01	32.03	32.25	50121949
2011-10-20	32.32	33.19	31.67	33.13	41662534
2011-10-21	33.48	34.04	33.01	33.42	48445287
2011-10-24	33.61	34.69	33.57	34.57	45697155
2011-10-25	34.18	34.25	33.36	33.49	38683534
2011-10-26	34.11	34.41	33.50	34.18	36360840
2011-10-27	36.56	37.54	35.70	36.67	76482945
2011-10-28	36.61	36.98	36.19	36.69	39893754
2011-10-31	35.93	36.00	34.73	34.76	46438679
2011-11-01	32.47	33.64	31.84	32.71	74056271
2011-11-02	33.71	33.74	33.06	33.64	34342387
2011-11-03	34.12	34.52	32.84	34.38	40087752
2011-11-04	33.99	34.06	33.45	33.97	30867231
2011-11-07	34.03	34.34	33.71	34.24	25935525
2011-11-08	34.53	35.18	34.02	35.02	30194985
2011-11-09	33.84	33.99	32.38	32.54	53000040
2011-11-10	32.92	33.23	32.28	32.74	30431632
2011-11-11	33.28	33.85	33.02	33.28	29989577
2011-11-14	32.95	32.98	32.22	32.55	27596216
2011-11-15	32.09	33.11	32.08	32.70	31265984
2011-11-16	32.34	32.49	31.40	31.47	40761704
2011-11-17	31.40	31.50	30.34	30.49	55130024
2011-11-18	30.67	30.85	30.33	30.62	39033896
2011-11-21	30.02	30.19	29.60	29.91	39666395
2011-11-22	29.90	30.10	29.38	29.41	36466171
2011-11-23	29.11	29.15	28.33	28.38	44474351
2011-11-25	28.28	29.17	28.28	28.48	21423184
2011-11-28	29.71	30.07	28.82	29.16	45285387
2011-11-29	28.98	29.13	28.48	28.56	45104651
2011-11-30	30.15	31.00	29.80	30.97	61412527
2011-12-01	30.86	30.97	30.03	30.46	33189688
2011-12-02	30.88	33.27	30.81	32.33	90519608
2011-12-05	33.64	34.10	33.22	33.51	52216056
2011-12-06	33.26	33.58	32.68	33.23	38788222
2011-12-07	32.82	34.19	32.72	34.00	44722793
2011-12-08	33.55	33.70	32.08	32.22	47788873
2011-12-09	32.36	33.31	32.36	33.18	39106916
2011-12-12	32.55	32.60	31.76	32.04	35986439
2011-12-13	32.37	32.63	30.87	31.29	49484808
2011-12-14	30.88	31.94	30.83	31.51	41295653
2011-12-15	32.10	32.28	31.57	31.76	33457250
2011-12-16	32.16	32.60	31.81	31.89	52598292
2011-12-19	31.87	31.90	30.42	30.70	47388002
2011-12-20	31.40	32.44	31.24	32.21	49092903
2011-12-21	32.00	32.41	31.90	32.32	30898992
2011-12-22	32.69	33.55	32.54	33.45	35544903
2011-12-23	33.62	33.70	33.13	33.57	21962667
2011-12-27	33.22	33.69	33.03	33.03	16897090
2011-12-28	32.99	33.09	32.57	32.65	19248511
2011-12-29	32.71	33.52	32.71	33.42	19793016
2011-12-30	33.11	33.42	33.06	33.25	18199609
2012-01-03	34.06	35.19	34.01	34.98	44108273
2012-01-04	34.44	35.15	34.33	34.95	36576187
2012-01-05	34.71	35.92	34.41	35.68	38383814
2012-01-06	35.69	35.77	35.14	35.36	33162979
2012-01-09	35.44	35.68	34.99	35.30	23006529
2012-01-10	36.07	36.35	35.76	36.05	35982879
2012-01-11	35.80	36.74	35.66	36.66	29853149
2012-01-12	36.82	37.05	36.17	36.85	39420935
2012-01-13	35.26	35.92	35.13	35.92	61577062
2012-01-17	34.85	35.68	34.50	34.91	55119029
2012-01-18	34.54	36.68	34.53	36.54	55504941
2012-01-19	36.84	37.15	36.71	36.93	37001975
2012-01-20	36.78	37.40	36.62	37.36	34716500
2012-01-23	37.31	37.94	37.27	37.66	27500781
2012-01-24	37.18	37.89	36.80	37.66	25406126
2012-01-25	37.36	37.82	37.12	37.60	29863012
2012-01-26	37.88	38.10	37.25	37.49	33291241
2012-01-27	37.23	37.66	37.15	37.21	27674802
2012-01-30	36.66	37.17	36.36	37.01	24432067
2012-01-31	37.53	37.55	36.93	37.30	29658089
2012-02-01	37.89	38.03	37.50	37.60	41957763
2012-02-02	37.69	38.16	37.42	37.55	26786875
2012-02-03	38.27	38.50	38.05	38.28	41081315
2012-02-06	38.06	38.32	37.81	38.14	23108329
2012-02-07	37.86	38.12	37.70	37.87	21092892
2012-02-08	38.05	38.35	37.97	38.30	23258667
2012-02-09	38.60	38.68	37.84	37.86	28614498
2012-02-10	37.22	37.77	37.11	37.61	22624780
2012-02-13	38.08	38.34	37.78	38.30	24827981
2012-02-14	38.23	38.26	37.44	37.92	27039262
2012-02-15	38.08	38.40	37.31	37.40	26534874
2012-02-16	37.15	38.12	37.05	38.00	22141431
2012-02-17	38.60	38.64	38.23	38.47	28016341
2012-02-21	38.65	38.98	38.41	38.46	22807470
2012-02-22	38.30	38.39	37.90	38.07	23418176
2012-02-23	38.06	38.52	37.75	38.49	31363508
2012-02-24	38.66	38.68	38.19	38.28	17589412
2012-02-27	38.07	39.23	37.79	39.06	34036867
2012-02-28	39.13	39.55	38.85	39.21	37905499
2012-02-29	39.33	39.94	39.02	39.24	41187933
2012-03-01	39.51	40.45	39.47	40.37	44384544
2012-03-02	40.43	40.88	40.23	40.63	34897825
2012-03-05	40.70	40.71	40.00	40.40	30806826
2012-03-06	39.45	39.87	39.12	39.32	33930434
2012-03-07	39.46	40.06	39.38	39.95	22880868
2012-03-08	40.47	40.75	40.22	40.44	22060726
2012-03-09	40.75	41.44	40.50	41.03	33499779
2012-03-12	40.86	40.98	40.20	40.54	30763746
2012-03-13	41.02	43.73	40.82	43.39	77277594
2012-03-14	43.62	44.00	43.07	43.58	68028623
2012-03-15	43.64	44.92	42.93	44.70	57124817
2012-03-16	44.87	44.92	44.22	44.57	48844406
2012-03-19	44.44	45.35	44.21	45.00	41515244
2012-03-20	44.53	45.60	44.37	45.38	34798090
2012-03-21	45.53	45.67	44.86	45.12	27273648
2012-03-22	44.72	45.10	44.41	44.65	27461074
2012-03-23	44.45	45.25	44.44	45.16	30643963
2012-03-26	45.48	46.17	45.40	46.17	33530630
2012-03-27	45.92	46.49	45.83	45.89	33035556
2012-03-28	45.76	46.31	45.36	46.27	29763066
2012-03-29	45.92	46.02	45.27	45.67	32268866
2012-03-30	46.08	46.13	45.50	45.98	25945990
2012-04-02	45.75	46.35	45.46	46.13	27675928
2012-04-03	45.74	45.99	44.97	45.42	31036320
2012-04-04	44.68	44.86	43.96	44.41	41347710
2012-04-05	44.13	44.73	43.81	44.34	28834531
2012-04-09	43.19	44.28	43.07	43.89	29376366
2012-04-10	43.88	44.01	42.66	42.96	38845936
2012-04-11	43.59	44.21	43.57	44.01	32142163
2012-04-12	44.12	44.99	44.00	44.84	33631097
2012-04-13	44.95	44.95	43.06	43.21	58183898
2012-04-16	43.38	43.80	42.84	43.33	40388941
2012-04-17	43.69	44.00	43.16	43.90	26887901
2012-04-18	43.62	43.91	43.27	43.29	20244147
2012-04-19	43.44	43.69	42.77	43.22	25963308
2012-04-20	43.51	43.58	42.71	42.72	26184284
2012-04-23	41.92	42.96	41.80	42.85	25538094
2012-04-24	42.98	43.31	42.81	43.28	21420339
2012-04-25	43.65	43.89	42.98	43.16	31694004
2012-04-26	43.22	43.89	43.06	43.80	28101552
2012-04-27	43.94	43.99	43.23	43.34	26242896
2012-04-30	43.33	43.37	42.54	42.98	23521663
2012-05-01	43.00	44.24	42.96	43.79	26364545
2012-05-02	43.46	43.53	42.84	43.20	22462824
2012-05-03	43.38	43.39	42.67	43.01	19536754
2012-05-04	42.33	42.68	41.71	41.75	31289431
2012-05-07	41.43	42.40	41.37	41.78	25910034
2012-05-08	41.50	41.84	40.95	41.38	28051620
2012-05-09	40.72	41.02	40.12	40.64	38775560
2012-05-10	41.23	41.40	40.54	40.74	35827257
2012-05-11	37.14	37.99	36.62	36.96	217294160
2012-05-14	36.10	36.47	35.76	35.79	96488404
2012-05-15	36.19	37.27	36.12	36.24	89903651
2012-05-16	36.79	36.98	35.46	35.46	68729813
2012-05-17	35.04	35.10	33.88	33.93	95429256
2012-05-18	33.99	33.99	32.97	33.49	82655364
2012-05-21	33.52	33.71	32.26	32.51	99557353
2012-05-22	33.32	34.58	32.99	34.01	84720953
2012-05-23	33.62	34.42	33.21	34.26	52512858
2012-05-24	34.44	34.48	33.62	33.97	37846025
2012-05-25	34.00	34.13	33.29	33.50	28803487
2012-05-29	33.98	34.00	33.36	33.63	35858078
2012-05-30	33.30	33.44	32.95	32.96	34203559
2012-05-31	32.96	33.47	32.91	33.15	42126257
2012-06-01	32.41	32.65	31.77	31.93	50473313
2012-06-04	32.16	32.17	30.83	31.00	60495394
2012-06-05	30.89	32.13	30.86	31.99	46502750
2012-06-06	32.71	33.31	32.27	33.07	47980479
2012-06-07	33.77	33.83	32.80	32.81	53888894
2012-06-08	32.77	33.68	32.55	33.68	34243468
2012-06-11	34.37	34.44	32.78	32.82	46404807
2012-06-12	32.88	33.78	32.51	33.77	43334359
2012-06-13	33.69	35.07	33.63	34.30	72456524
2012-06-14	34.41	34.89	34.07	34.65	44428016
2012-06-15	34.89	35.07	34.41	35.03	40920716
2012-06-18	34.71	35.30	34.50	34.62	31084454
2012-06-19	34.99	35.63	34.73	35.38	32488936
2012-06-20	36.03	36.94	35.83	36.45	61149759
2012-06-21	36.49	37.03	35.43	35.51	95637185
2012-06-22	36.02	36.49	35.96	35.99	44203816
2012-06-25	35.26	35.47	34.64	35.32	33115794
2012-06-26	36.06	36.12	35.58	35.71	35058728
2012-06-27	35.64	36.82	35.50	36.78	34156770
2012-06-28	35.32	35.93	34.85	35.88	69904866
2012-06-29	36.70	36.80	35.25	35.73	56063666
2012-07-02	36.27	36.36	35.59	36.28	34281571
2012-07-03	35.96	36.14	35.54	35.88	26705915
2012-07-05	35.61	35.66	34.22	34.38	58529307
2012-07-06	33.92	34.12	33.73	33.90	32057669
2012-07-09	33.81	34.12	33.54	33.96	30544925
2012-07-10	34.22	34.45	33.81	34.25	33175467
2012-07-11	34.21	34.80	34.12	34.59	35144270
2012-07-12	34.33	34.57	33.94	34.04	39301433
2012-07-13	35.06	36.20	34.86	36.07	83001210
2012-07-16	35.76	35.85	34.73	35.09	52368297
2012-07-17	35.44	35.48	34.27	34.99	43998207
2012-07-18	34.75	35.23	34.65	34.96	28948255
2012-07-19	35.02	35.17	34.31	34.46	34390711
2012-07-20	34.05	34.13	33.90	33.90	36301590
2012-07-23	33.24	34.50	33.10	34.44	41248260
2012-07-24	34.58	34.89	34.22	34.73	29929501
2012-07-25	34.98	35.45	34.79	35.17	32129081
2012-07-26	35.78	35.94	35.34	35.81	28903218
2012-07-27	36.01	37.20	35.51	36.89	63640527
2012-07-30	36.50	36.52	35.94	36.14	30701699
2012-07-31	36.11	36.33	35.91	36.00	19686716
2012-08-01	36.19	36.40	35.82	36.00	22184446
2012-08-02	35.62	35.84	34.76	35.17	36677078
2012-08-03	35.82	36.29	35.50	36.09	24516267
2012-08-06	36.24	36.80	36.11	36.30	18979186
2012-08-07	36.57	37.87	36.57	37.01	37225761
2012-08-08	36.85	37.48	36.75	37.16	18677116
2012-08-09	36.72	37.26	36.59	36.92	23408157
2012-08-10	36.76	37.00	36.40	36.97	15492665
2012-08-13	36.87	37.09	36.65	36.99	14457113
2012-08-14	37.42	37.64	36.98	37.10	18068149
2012-08-15	37.07	37.41	36.95	37.07	17525863
2012-08-16	37.18	37.35	36.80	37.10	15895973
2012-08-17	37.20	37.20	36.80	36.98	17080761
2012-08-20	36.92	37.50	36.80	37.37	17926581
2012-08-21	37.63	38.86	37.56	38.04	36887510
2012-08-22	37.88	38.18	37.56	37.83	16902860
2012-08-23	37.81	37.89	37.20	37.23	16431048
2012-08-24	36.94	37.44	36.67	37.17	20021563
2012-08-27	37.31	37.44	36.90	37.23	17619128
2012-08-28	37.10	37.49	36.90	37.13	18053276
2012-08-29	37.32	37.49	37.06	37.30	13688324
2012-08-30	37.06	37.13	36.71	36.90	13701589
2012-08-31	37.14	37.40	36.86	37.14	16775701
2012-09-04	36.98	37.24	36.78	37.01	13634888
2012-09-05	37.08	37.29	36.94	37.11	13538409
2012-09-06	37.58	38.87	37.50	38.69	41356607
2012-09-07	39.04	39.53	39.00	39.30	28087896
2012-09-10	39.23	39.78	38.73	38.76	20858745
2012-09-11	38.80	39.63	38.73	39.60	22380345
2012-09-12	39.88	40.25	39.79	39.92	29883726
2012-09-13	39.84	41.58	39.59	41.40	47020628
2012-09-14	41.96	42.09	41.23	41.57	43477367
2012-09-17	41.00	41.44	40.95	41.19	19741058
2012-09-18	41.05	41.33	40.66	41.26	25189352
2012-09-19	41.33	41.76	41.04	41.34	22887181
2012-09-20	40.96	41.28	40.55	41.25	20998581
2012-09-21	41.53	41.70	40.77	40.88	28299063
2012-09-24	40.61	41.47	40.59	41.23	20504116
2012-09-25	41.55	41.55	40.53	40.55	21991228
2012-09-26	40.15	40.63	39.70	40.24	23785658
2012-09-27	40.40	40.99	40.21	40.68	20843887
2012-09-28	40.42	40.63	40.16	40.48	21382009
2012-10-01	40.88	41.50	40.80	40.97	21957111
2012-10-02	41.14	41.24	40.56	40.92	26946068
2012-10-03	40.83	41.00	40.42	40.86	22421111
2012-10-04	41.16	41.99	40.91	41.82	24334091
2012-10-05	42.04	42.44	41.46	41.71	22777435
2012-10-08	41.33	41.84	41.11	41.66	18635403
2012-10-09	41.77	41.95	41.30	41.38	19956705
2012-10-10	41.55	42.00	41.33	41.77	25803795
2012-10-11	42.37	42.64	41.85	42.10	27755002
2012-10-12	41.60	42.43	41.15	41.62	44570634
2012-10-15	41.91	42.41	41.73	42.38	26277471
2012-10-16	42.79	43.11	42.27	42.83	28594052
2012-10-17	42.93	43.54	42.77	43.32	26180558
2012-10-18	43.09	43.35	42.75	43.01	23633913
2012-10-19	42.80	42.82	42.06	42.32	29748466
2012-10-22	42.25	42.52	41.50	42.09	27996092
2012-10-23	41.47	41.74	41.05	41.33	22897318
2012-10-24	41.68	41.88	41.34	41.71	18919320
2012-10-25	42.24	42.28	41.40	41.67	17311695
2012-10-26	41.42	41.66	40.87	41.16	21893909
2012-10-31	41.45	41.79	41.15	41.68	19428720
2012-11-01	41.70	42.90	41.58	42.84	23328281
2012-11-02	43.04	43.07	42.33	42.42	17029679
2012-11-05	42.33	42.36	41.86	42.27	13253683
2012-11-06	42.57	43.05	42.41	42.88	17196716
2012-11-07	42.01	42.01	40.31	40.48	47631169
2012-11-08	41.28	41.50	40.40	40.40	27830997
2012-11-09	40.31	41.23	39.86	40.62	27559061
2012-11-12	40.85	40.91	40.30	40.58	12820369
2012-11-13	40.18	40.52	40.00	40.04	19799080
2012-11-14	40.21	40.37	39.13	39.29	30995630
2012-11-15	39.06	39.72	38.97	39.39	24859853
2012-11-16	39.43	39.67	38.83	39.53	32462098
2012-11-19	40.09	40.70	40.09	40.59	26784470
2012-11-20	40.33	41.18	40.25	40.70	19379181
2012-11-21	40.94	40.98	40.35	40.73	13035979
2012-11-23	41.10	41.22	40.97	41.09	8316667
2012-11-26	40.79	40.88	40.09	40.88	20376505
2012-11-27	40.87	41.20	40.64	40.75	19876930
2012-11-28	40.49	40.88	39.88	40.83	26112040
2012-11-29	41.15	41.35	40.91	41.22	18910626
2012-11-30	40.99	41.34	40.85	41.08	20081805
2012-12-03	41.27	41.37	40.75	40.81	18965875
2012-12-04	40.78	40.92	40.20	40.57	24036982
2012-12-05	40.69	41.49	40.50	41.20	25515569
2012-12-06	41.25	41.55	41.11	41.47	20541648
2012-12-07	41.84	42.57	41.73	42.56	34559111
2012-12-10	42.54	42.67	42.01	42.31	22397285
2012-12-11	42.60	43.09	42.42	42.64	21959925
2012-12-12	43.00	43.38	42.70	42.77	23110567
2012-12-13	42.65	42.92	42.50	42.78	18461750
2012-12-14	42.77	43.11	42.71	42.81	16208762
2012-12-17	43.00	43.51	42.81	43.48	23889797
2012-12-18	43.83	43.94	43.31	43.87	33867674
2012-12-19	43.99	44.39	43.42	43.53	34352174
2012-12-20	43.69	44.54	43.41	44.53	25016763
2012-12-21	43.82	44.20	43.34	44.00	38986323
2012-12-24	43.72	44.02	43.71	43.92	8622420
2012-12-26	43.95	44.18	43.72	43.96	11499413
2012-12-27	43.96	44.02	42.90	43.63	19566946
2012-12-28	43.10	43.69	43.09	43.24	15403478
2012-12-31	43.10	44.00	43.05	43.97	24213813
2013-01-02	44.98	45.00	44.22	44.66	31421123
2013-01-03	44.74	44.75	44.20	44.57	24228885
2013-01-04	44.45	45.43	44.44	45.36	24491604
2013-01-07	45.09	45.49	45.02	45.41	24457249
2013-01-08	45.40	45.50	44.96	45.50	19625226
2013-01-09	45.56	46.20	45.14	45.47	25923639
2013-01-10	45.89	46.16	45.53	46.15	23420153
2013-01-11	45.97	46.15	45.47	46.14	19723892
2013-01-14	45.89	46.18	45.48	45.88	19079465
2013-01-15	45.49	46.47	45.35	46.35	29905738
2013-01-16	45.91	46.83	45.57	46.82	43459526
2013-01-17	46.40	46.87	46.29	46.44	41097680
2013-01-18	46.38	46.60	46.18	46.46	28694707
2013-01-22	46.25	46.55	46.13	46.54	24259226
2013-01-23	46.23	46.44	45.92	46.23	19112157
2013-01-24	46.24	46.80	46.08	46.37	20017415
2013-01-25	46.74	47.16	46.61	47.16	26014637
2013-01-28	46.84	47.00	46.48	46.64	19708169
2013-01-29	46.28	47.16	46.25	47.12	19910343
2013-01-30	47.04	47.35	46.96	47.13	18636633
2013-01-31	47.01	47.22	46.88	47.05	19541263
2013-02-01	47.40	48.00	47.21	47.85	24527532
2013-02-04	47.54	47.81	47.38	47.68	20828175
2013-02-05	47.94	48.80	47.93	48.79	28068446
2013-02-06	48.42	48.83	48.32	48.61	28286377
2013-02-07	48.65	48.75	47.90	48.23	21432016
2013-02-08	48.33	48.69	48.26	48.63	15219612
2013-02-11	48.51	48.90	48.38	48.66	13937728
2013-02-12	48.80	49.31	48.60	49.14	16393466
2013-02-13	49.35	49.45	48.50	48.68	21637319
2013-02-14	48.40	49.29	48.37	49.22	18020155
2013-02-15	49.35	49.46	48.57	48.88	20016541
2013-02-19	49.12	49.68	49.12	49.45	20450050
2013-02-20	49.35	49.54	48.36	48.61	24789397
2013-02-21	48.41	48.45	47.83	48.25	24445078
2013-02-22	48.63	48.91	48.41	48.91	23586192
2013-02-25	49.10	49.20	47.65	47.70	32776345
2013-02-26	48.22	48.26	46.85	47.60	39407782
2013-02-27	47.85	49.40	47.76	49.28	31932363
2013-02-28	49.16	49.55	48.75	48.92	24718064
2013-03-01	48.60	49.42	48.37	48.91	25925897
2013-03-04	48.73	49.14	48.33	49.10	17698510
2013-03-05	49.49	50.11	49.31	49.49	25565033
2013-03-06	49.88	50.19	49.62	50.03	19611229
2013-03-07	50.05	50.86	50.01	50.63	24252643
2013-03-08	50.59	50.85	49.61	50.20	32726854
2013-03-11	50.23	50.77	49.91	50.48	19473159
2013-03-12	50.35	50.67	50.05	50.28	18006118
2013-03-13	50.29	50.43	50.11	50.16	16686257
2013-03-14	50.25	51.00	50.19	51.00	26380348
2013-03-15	49.97	50.29	49.15	50.02	60908739
2013-03-18	49.19	49.66	48.95	49.51	28017768
2013-03-19	49.65	49.99	48.68	49.20	24418504
2013-03-20	49.57	49.64	49.04	49.12	19388482
2013-03-21	48.79	49.23	48.35	48.35	23543287
2013-03-22	48.63	49.00	48.34	48.78	22799985
2013-03-25	49.04	49.32	48.16	48.52	23582710
2013-03-26	48.74	48.97	48.32	48.64	16420085
2013-03-27	48.20	48.31	47.56	47.77	26534597
2013-03-28	47.84	47.93	47.28	47.46	27519846
2013-04-01	47.55	47.99	47.49	47.83	17449299
2013-04-02	48.01	48.38	47.88	48.28	17276418
2013-04-03	48.03	48.07	46.53	46.85	33475105
2013-04-04	46.96	47.54	46.90	47.49	21516666
2013-04-05	46.79	48.04	46.75	47.91	22964186
2013-04-08	47.88	48.59	47.59	48.58	18675807
2013-04-09	48.74	48.96	48.46	48.68	20066632
2013-04-10	48.94	49.56	48.88	49.25	20389881
2013-04-11	49.21	49.60	48.83	49.31	22584616
2013-04-12	48.90	49.58	48.45	49.01	37808388
2013-04-15	48.39	49.34	47.90	47.93	31528338
2013-04-16	48.43	48.52	47.59	48.49	23866838
2013-04-17	48.11	48.18	46.38	46.79	43473273
2013-04-18	46.80	47.33	46.05	46.64	26106845
2013-04-19	47.15	47.36	46.70	47.23	19753205
2013-04-22	47.40	47.49	46.87	47.35	15232043
2013-04-23	47.68	48.24	47.39	48.17	20568406
2013-04-24	48.32	48.92	48.16	48.72	16462785
2013-04-25	49.02	49.63	48.89	49.00	19063807
2013-04-26	48.86	49.09	48.61	48.88	13931035
2013-04-29	49.08	49.10	48.65	48.92	13498061
2013-04-30	48.96	49.25	48.72	49.01	13805540
2013-05-01	48.76	48.91	47.85	48.01	17687511
2013-05-02	48.25	48.25	47.71	48.08	15529736
2013-05-03	48.63	48.70	46.98	47.57	43273931
2013-05-06	47.71	48.39	47.57	48.18	20830656
2013-05-07	48.57	49.39	48.26	49.14	24291602
2013-05-08	49.22	49.99	49.11	49.76	23565162
2013-05-09	49.70	49.81	48.92	49.04	18103144
2013-05-10	49.05	49.23	48.64	48.96	16200456
2013-05-13	48.84	49.70	48.61	49.67	23987718
2013-05-14	49.77	50.42	49.66	50.23	24190788
2013-05-15	50.20	51.43	50.15	51.09	27470078
2013-05-16	50.87	51.66	50.84	50.97	21391585
2013-05-17	51.26	52.33	51.25	52.30	26095658
2013-05-20	52.28	52.63	51.91	52.29	22020134
2013-05-21	52.53	53.67	52.45	53.02	37122039
2013-05-22	53.43	54.96	53.29	53.63	46975855
2013-05-23	52.82	53.79	52.66	53.35	25299869
2013-05-24	52.90	53.66	52.72	53.66	18343221
2013-05-28	54.56	54.65	54.03	54.60	27168406
2013-05-29	54.09	54.96	53.91	54.67	20484210
2013-05-30	54.60	55.90	54.53	55.62	24890794
2013-05-31	55.71	55.83	54.59	54.59	24996488
2013-06-03	54.60	54.86	53.04	54.49	28284621
2013-06-04	54.54	55.39	53.87	54.04	22024367
2013-06-05	53.78	54.27	52.70	53.03	24329847
2013-06-06	52.84	53.52	52.27	53.50	23946336
2013-06-07	53.77	54.48	53.41	54.27	21692593
2013-06-10	54.64	54.84	54.02	54.36	16007865
2013-06-11	53.46	54.05	53.11	53.49	17603986
2013-06-12	53.90	54.10	52.96	53.18	18481270
2013-06-13	53.00	54.24	52.97	54.17	17090655
2013-06-14	54.04	54.13	52.91	53.13	17189687
2013-06-17	53.70	54.26	53.54	53.85	16857603
2013-06-18	54.03	54.27	53.72	54.11	13261393
2013-06-19	53.99	54.51	53.52	53.55	20848948
2013-06-20	53.08	53.18	52.27	52.48	31868373
2013-06-21	52.96	52.98	51.69	51.96	44416045
2013-06-24	50.88	51.45	50.11	50.92	30736424
2013-06-25	51.51	52.56	51.51	52.08	20954482
2013-06-26	52.65	52.80	51.88	52.50	19333681
2013-06-27	53.03	53.49	52.88	53.15	17094917
2013-06-28	53.12	53.13	52.58	52.79	18264399
2013-07-01	53.22	53.63	52.43	52.49	23522935
2013-07-02	52.57	53.53	52.12	52.80	23945834
2013-07-03	52.31	52.81	52.21	52.77	10443381
2013-07-05	53.36	54.00	53.11	53.99	17077144
2013-07-08	54.54	54.91	54.05	54.70	21789640
2013-07-09	55.07	55.17	54.19	54.89	20515315
2013-07-10	54.77	55.15	54.44	54.83	16915573
2013-07-11	55.84	55.87	54.55	55.14	21322522
2013-07-12	55.51	55.85	54.75	54.97	32571799
2013-07-15	55.49	55.50	54.60	54.89	28300795
2013-07-16	54.90	55.41	54.78	55.01	19224790
2013-07-17	55.05	55.58	54.84	55.27	19171393
2013-07-18	55.51	56.53	55.49	56.37	24567458
2013-07-19	56.51	56.56	55.91	56.16	17764823
2013-07-22	56.17	56.67	55.95	56.56	16003738
2013-07-23	56.72	56.89	56.48	56.67	10579046
2013-07-24	56.92	56.93	56.38	56.63	16666802
2013-07-25	56.45	56.50	55.89	56.50	13875417
2013-07-26	56.06	56.22	55.60	56.05	16767435
2013-07-29	55.98	56.00	55.38	55.69	10057579
2013-07-30	55.87	56.00	55.08	55.33	14210071
2013-07-31	55.58	56.27	55.51	55.73	19409613
2013-08-01	56.36	56.78	56.20	56.54	15979674
2013-08-02	56.27	56.52	56.01	56.49	11009689
2013-08-05	56.33	56.58	56.01	56.10	9377651
2013-08-06	55.99	56.10	55.31	55.49	10589217
2013-08-07	55.06	55.47	54.78	55.30	12828764
2013-08-08	55.42	55.73	54.13	54.83	18589565
2013-08-09	54.69	55.15	54.33	54.52	12657547
2013-08-12	54.04	54.32	53.68	54.09	15133367
2013-08-13	54.22	54.70	53.60	54.29	15082231
2013-08-14	54.33	54.85	54.00	54.15	15792655
2013-08-15	53.52	53.68	52.89	53.29	16933185
2013-08-16	53.07	53.78	53.07	53.29	17141448
2013-08-19	52.89	52.95	51.80	51.83	22793513
2013-08-20	51.78	52.36	50.66	52.12	18701423
2013-08-21	51.92	52.22	51.28	51.63	17138265
2013-08-22	52.00	52.66	51.93	52.21	14660232
2013-08-23	52.27	52.43	51.90	52.32	11126713
2013-08-26	52.16	52.54	51.79	51.80	16549623
2013-08-27	51.02	51.55	50.55	50.60	23606736
2013-08-28	50.33	51.05	50.13	50.58	18753074
2013-08-29	50.59	51.18	50.45	50.70	13581495
2013-08-30	50.82	50.83	50.29	50.53	15871865
2013-09-03	51.25	51.72	50.83	51.13	15278128
2013-09-04	51.16	52.10	50.93	51.87	19931752
2013-09-05	52.03	52.52	51.91	52.11	13916586
2013-09-06	52.41	52.71	51.28	52.56	22343319
2013-09-09	52.78	53.19	52.52	52.86	19936338
2013-09-10	53.83	53.93	53.30	53.67	20234537
2013-09-11	53.37	53.76	53.06	53.26	16034668
2013-09-12	53.43	53.71	52.08	52.24	21981126
2013-09-13	52.29	52.80	52.23	52.59	11945263
2013-09-16	53.45	53.49	52.98	53.14	17125652
2013-09-17	53.19	53.32	52.88	53.09	13207266
2013-09-18	52.69	53.87	52.56	53.41	20876558
2013-09-19	53.63	53.75	52.53	52.75	22452271
2013-09-20	52.95	53.47	52.80	52.80	30795890
2013-09-23	52.08	52.38	51.39	51.46	28189452
2013-09-24	51.01	51.28	50.30	50.32	34906865
2013-09-25	50.22	51.90	50.06	51.70	39175565
2013-09-26	51.93	52.56	51.54	51.89	22307376
2013-09-27	51.50	52.40	51.39	52.24	23025958
2013-09-30	51.73	52.09	51.44	51.69	21350631
2013-10-01	51.64	52.09	51.45	51.96	19187967
2013-10-02	51.32	52.45	51.29	52.09	23859229
2013-10-03	52.00	52.20	51.50	51.94	18614460
2013-10-04	52.07	52.68	52.01	52.67	17407162
2013-10-07	52.29	52.36	51.83	51.83	16159259
2013-10-08	51.83	51.96	50.84	50.87	19536035
2013-10-09	51.17	51.34	50.25	50.75	24721193
2013-10-10	51.84	52.56	51.38	52.52	24328712
2013-10-11	52.96	53.35	52.16	52.51	32498774
2013-10-14	51.94	52.84	51.76	52.71	18881586
2013-10-15	52.91	53.04	52.18	52.31	17566460
2013-10-16	52.61	54.05	52.58	54.00	24864021
2013-10-17	53.79	54.29	53.61	54.21	17790971
2013-10-18	54.26	54.58	53.80	54.30	24805953
2013-10-21	54.27	54.85	53.89	54.27	19471674
2013-10-22	54.65	54.68	53.62	53.62	24820908
2013-10-23	53.31	53.36	52.72	52.75	21034427
2013-10-24	52.84	52.89	52.11	52.48	17759031
2013-10-25	52.16	52.91	52.07	52.77	20889569
2013-10-28	52.89	53.09	52.50	52.68	14836830
2013-10-29	52.83	52.99	52.25	52.73	23363056
2013-10-30	53.00	53.24	52.50	52.60	16157237
2013-10-31	52.65	52.71	51.54	51.54	23737966
2013-11-01	51.45	52.71	51.30	52.51	25796825
2013-11-04	52.74	52.76	52.00	52.04	18895794
2013-11-05	51.85	52.13	51.66	51.95	14532200
2013-11-06	52.26	52.34	51.83	52.10	14013047
2013-11-07	52.13	52.34	51.58	51.65	17348895
2013-11-08	51.83	53.97	51.80	53.96	31186943
2013-11-11	53.91	54.15	53.70	54.10	12066340
2013-11-12	53.93	54.08	53.60	53.97	15964769
2013-11-13	53.52	54.20	53.15	54.14	22121852
2013-11-14	54.26	54.50	53.70	54.40	17633988
2013-11-15	54.27	54.96	54.19	54.87	20530108
2013-11-18	55.49	56.00	55.30	55.74	22318779
2013-11-19	55.97	56.64	55.78	56.15	22979874
2013-11-20	56.43	56.44	55.77	56.10	17688310
2013-11-21	56.28	57.40	56.28	57.22	22843587
2013-11-22	57.25	57.52	57.06	57.46	16734060
2013-11-25	57.50	58.14	57.41	57.65	18649810
2013-11-26	57.63	57.96	57.17	57.17	16267215
2013-11-27	57.58	57.83	57.33	57.48	11238931
2013-11-29	57.58	57.85	57.20	57.22	7128768
2013-12-02	57.10	57.75	56.90	56.98	12465770
2013-12-03	56.89	57.22	56.14	56.86	20435785
2013-12-04	56.44	57.47	56.21	57.19	20287248
2013-12-05	56.71	56.74	55.75	55.82	21329688
2013-12-06	56.57	56.76	55.62	56.06	18661169
2013-12-09	56.28	56.53	56.09	56.51	12713970
2013-12-10	56.49	57.07	56.35	56.70	14543743
2013-12-11	56.54	56.77	55.96	56.07	17836095
2013-12-12	56.05	56.60	55.91	56.31	15325286
2013-12-13	56.37	56.56	56.04	56.17	11465731
2013-12-16	56.34	56.94	56.33	56.42	26379183
2013-12-17	56.66	56.66	55.66	55.72	18338501
2013-12-18	55.84	57.27	55.40	57.24	27691408
2013-12-19	57.10	57.54	56.82	57.23	16764459
2013-12-20	57.21	58.00	57.20	57.70	22001006
2013-12-23	57.97	58.39	57.80	58.24	13990627
2013-12-24	58.07	58.29	58.04	58.25	4532643
2013-12-26	58.35	58.46	57.92	58.20	6677090
2013-12-27	58.17	58.35	58.06	58.14	8944562
2013-12-30	58.14	58.27	57.71	57.95	8815823
2013-12-31	58.20	58.55	58.05	58.48	11021128
2014-01-02	58.31	58.50	57.97	58.21	15637267
2014-01-03	58.29	58.95	58.21	58.66	14220320
2014-01-06	59.16	59.47	58.83	59.00	17562447
2014-01-07	59.29	59.43	58.11	58.32	17869722
2014-01-08	58.54	58.91	58.30	58.87	14694818
2014-01-09	58.98	59.00	58.33	58.76	13248583
2014-01-10	58.67	58.76	58.18	58.49	12704391
2014-01-13	58.51	58.67	57.53	57.70	20773435
2014-01-14	58.30	58.58	57.56	57.74	30318950
2014-01-15	57.73	59.65	57.73	59.49	35223534
2014-01-16	58.79	59.82	58.74	58.99	21691909
2014-01-17	59.21	59.23	58.03	58.11	21064942
2014-01-21	58.09	58.44	57.58	58.17	19559288
2014-01-22	58.33	58.33	57.42	57.59	15484711
2014-01-23	57.09	57.10	56.21	56.47	26243452
2014-01-24	56.00	56.36	55.09	55.09	27111279
2014-01-27	55.08	55.80	54.69	55.09	23944206
2014-01-28	55.39	56.34	55.24	55.74	18061718
2014-01-29	54.96	55.87	54.85	55.53	25471398
2014-01-30	56.07	56.39	55.63	56.00	17060108
2014-01-31	55.50	56.11	55.18	55.36	18201808
2014-02-03	55.50	55.92	54.20	54.31	28572189
2014-02-04	54.72	55.35	54.60	54.95	20775934
2014-02-05	55.10	55.45	54.58	55.21	19499578
2014-02-06	55.35	56.55	55.20	56.48	20921199
2014-02-07	56.65	56.93	56.26	56.62	25065229
2014-02-10	56.77	56.92	56.39	56.74	14727327
2014-02-11	56.61	57.57	56.58	57.43	18817088
2014-02-12	57.34	57.71	57.16	57.52	13447621
2014-02-13	57.07	58.10	56.96	58.03	16607191
2014-02-14	57.89	58.23	57.75	58.15	13186804
2014-02-18	58.02	58.65	57.90	58.49	14992626
2014-02-19	58.36	58.54	57.22	57.26	18687923
2014-02-20	57.53	57.97	57.27	57.58	12463670
2014-02-21	57.59	57.84	57.37	57.61	16790791
2014-02-24	57.62	58.23	57.58	58.03	16211245
2014-02-25	57.90	57.98	56.92	57.03	17996128
2014-02-26	57.37	57.38	56.22	56.75	23674645
2014-02-27	56.78	56.89	56.14	56.50	5342109
2014-02-28	56.57	57.45	56.39	56.82	18599829
2014-03-03	56.30	56.42	55.69	56.21	19154871
2014-03-04	56.95	57.36	56.64	57.26	17174334
2014-03-05	57.48	58.29	57.36	58.16	17762232
2014-03-06	58.51	59.09	58.40	58.90	19430068
2014-03-07	59.35	59.80	59.07	59.40	18615141
2014-03-10	59.14	59.48	58.87	59.20	16965386
2014-03-11	59.42	59.45	58.13	58.19	19436589
2014-03-12	57.70	57.96	57.42	57.92	17937197
2014-03-13	58.00	58.34	57.19	57.42	17192490
2014-03-14	57.11	57.53	56.62	56.80	18635842
2014-03-17	57.21	57.70	57.05	57.58	13589185
2014-03-18	57.82	58.16	57.62	58.06	12554754
2014-03-19	57.99	58.93	57.89	58.30	21450652
2014-03-20	58.36	60.49	58.13	60.11	33736470
2014-03-21	60.96	61.20	60.00	60.17	35151970
2014-03-24	60.37	61.19	60.35	61.07	25810459
2014-03-25	61.11	61.48	60.56	60.93	24053467
2014-03-26	61.24	61.40	59.89	59.90	22745202
2014-03-27	59.94	60.55	59.02	59.92	24632614
2014-03-28	60.21	60.59	59.68	60.04	14708741
2014-03-31	60.83	61.02	60.60	60.71	15216691
2014-04-01	60.95	61.29	60.37	60.67	14586580
2014-04-02	60.37	60.77	60.20	60.48	14012233
2014-04-03	60.65	60.80	60.28	60.66	11925208
2014-04-04	61.02	61.06	59.80	59.81	16966909
2014-04-07	59.69	60.00	58.84	59.00	18685680
2014-04-08	58.80	59.02	58.25	58.85	16956476
2014-04-09	59.10	59.45	58.50	59.27	15308441
2014-04-10	59.35	59.39	57.38	57.40	29977179
2014-04-11	55.18	56.05	54.55	55.30	47248387
2014-04-14	55.85	55.94	54.48	54.96	31081491
2014-04-15	55.09	55.64	54.35	54.80	26693846
2014-04-16	55.00	55.35	54.69	55.26	27050795
2014-04-17	55.34	55.57	55.01	55.22	17955801
2014-04-21	55.26	55.41	54.99	55.03	12384757
2014-04-22	55.04	56.08	54.94	55.81	16265271
2014-04-23	55.80	56.12	55.56	56.05	11381029
2014-04-24	56.07	56.26	55.61	56.19	15368188
2014-04-25	56.31	56.35	55.64	55.70	15939621
2014-04-28	55.63	55.70	54.68	55.49	21394062
2014-04-29	55.73	56.31	55.57	56.10	13453407
2014-04-30	56.24	56.35	55.72	55.98	14388102
2014-05-01	55.92	56.19	55.50	55.72	12744643
2014-05-02	55.83	56.37	55.44	55.58	15153795
2014-05-05	53.88	54.74	53.70	54.22	25237392
2014-05-06	54.04	54.06	53.32	53.34	25327415
2014-05-07	53.55	54.12	53.24	54.05	18503048
2014-05-08	54.20	54.53	54.06	54.36	16091486
2014-05-09	54.22	54.31	53.68	54.01	12366481
2014-05-12	54.27	54.70	54.03	54.65	12825906
2014-05-13	54.74	54.83	54.50	54.62	12310881
2014-05-14	54.64	54.70	54.30	54.36	10334933
2014-05-15	54.20	54.20	53.35	53.51	19763012
2014-05-16	53.42	53.51	52.97	53.31	19993160
2014-05-19	53.08	53.91	53.06	53.83	12068854
2014-05-20	53.72	54.04	53.41	53.72	16888227
2014-05-21	54.05	54.60	53.98	54.12	13210922
2014-05-22	54.17	54.60	54.02	54.55	11801568
2014-05-23	54.55	54.59	54.16	54.53	10878697
2014-05-27	54.75	55.43	54.69	55.14	14503732
2014-05-28	55.09	55.60	55.00	55.45	11374958
2014-05-29	55.75	55.92	55.39	55.72	11741707
2014-05-30	55.58	55.88	55.31	55.57	11991312
2014-06-02	55.65	55.65	55.02	55.35	9440042
2014-06-03	55.09	55.66	55.09	55.60	9132297
2014-06-04	55.52	55.73	55.25	55.68	9728053
2014-06-05	55.91	56.66	55.49	56.63	16804644
2014-06-06	56.76	57.13	56.65	56.97	15399844
2014-06-09	56.91	57.67	56.90	57.42	12000038
2014-06-10	57.47	57.94	57.39	57.90	11609169
2014-06-11	57.48	57.79	56.98	57.27	14232171
2014-06-12	57.07	57.42	56.87	57.04	11677911
2014-06-13	57.03	57.67	56.88	57.04	12044435
2014-06-16	56.85	56.95	56.33	56.87	11199075
2014-06-17	56.79	57.59	56.68	57.42	11200522
2014-06-18	57.29	57.81	56.95	57.78	13737143
2014-06-19	57.69	57.69	57.21	57.30	11624383
2014-06-20	57.69	57.77	57.35	57.55	17126425
2014-06-23	57.54	58.22	57.24	58.19	16009479
2014-06-24	57.88	58.12	57.30	57.42	12323320
2014-06-25	57.22	57.74	56.87	57.53	14843900
2014-06-26	57.34	57.49	56.60	57.39	11854621
2014-06-27	57.33	57.70	57.24	57.53	10178566
2014-06-30	57.44	57.78	57.38	57.62	11549859
2014-07-01	57.15	57.99	57.08	57.57	14472160
2014-07-02	57.27	57.48	56.82	56.97	19199260
2014-07-03	57.23	57.65	57.00	57.05	12599842
2014-07-07	56.89	56.99	56.40	56.67	13918743
2014-07-08	56.35	56.47	55.63	55.76	18345729
2014-07-09	55.88	56.12	55.61	56.02	10914251
2014-07-10	55.06	55.81	54.96	55.56	12436589
2014-07-11	55.29	55.91	55.19	55.80	10236860
2014-07-14	56.53	56.84	56.20	56.29	14011991
2014-07-15	57.95	58.69	57.76	58.27	36219126
2014-07-16	58.51	58.98	58.31	58.71	20515604
2014-07-17	58.56	58.86	57.76	57.86	17015955
2014-07-18	58.33	58.48	57.90	58.23	12803917
2014-07-21	58.12	58.41	57.90	58.24	9148506
2014-07-22	58.42	58.80	58.37	58.67	10376795
2014-07-23	58.76	59.19	58.52	59.00	11122085
2014-07-24	59.07	59.35	58.99	59.17	9844323
2014-07-25	58.92	59.27	58.84	59.01	10500572
2014-07-28	58.94	59.26	58.67	59.19	12383894
2014-07-29	59.13	59.13	58.44	58.64	13498827
2014-07-30	59.02	59.28	58.61	58.91	11821992
2014-07-31	58.65	58.68	57.66	57.67	15958788
2014-08-01	57.39	57.49	55.97	56.48	23916665
2014-08-04	56.91	56.98	56.34	56.65	13547228
2014-08-05	56.43	56.60	55.60	56.06	16863698
2014-08-06	55.89	56.69	55.83	56.23	12192567
2014-08-07	56.63	56.69	55.68	55.91	11743838
2014-08-08	55.89	56.36	55.64	56.34	12213225
2014-08-11	56.54	56.58	56.17	56.32	9066796
2014-08-12	56.23	56.55	56.13	56.35	11290657
2014-08-13	56.69	56.84	56.51	56.72	7019479
2014-08-14	56.77	57.00	56.70	56.98	8275920
2014-08-15	57.24	57.50	56.39	56.75	12727664
2014-08-18	56.86	57.43	56.76	57.23	8881423
2014-08-19	57.60	57.72	57.34	57.56	9040484
2014-08-20	57.42	57.85	57.39	57.64	8121363
2014-08-21	57.66	58.77	57.60	58.50	12745499
2014-08-22	58.44	59.08	58.33	58.49	10228569
2014-08-25	58.98	59.83	58.86	59.34	13996764
2014-08-26	59.57	59.95	59.39	59.74	10281087
2014-08-27	59.85	59.95	59.53	59.59	11410860
2014-08-28	59.25	59.37	58.81	59.16	9096101
2014-08-29	59.34	59.65	59.23	59.45	8903530
2014-09-02	59.46	59.71	59.15	59.67	8678222
2014-09-03	60.02	60.37	59.46	59.70	11792109
2014-09-04	59.63	60.14	59.43	59.71	9811903
2014-09-05	59.62	59.91	59.22	59.91	9600894
2014-09-08	59.84	60.22	59.74	59.89	8090047
2014-09-09	59.63	59.68	58.78	59.06	14868683
2014-09-10	59.15	59.56	58.92	59.22	9157691
2014-09-11	59.18	59.84	58.97	59.76	11468573
2014-09-12	59.80	60.41	59.75	60.03	14373722
2014-09-15	59.78	59.99	59.45	59.94	10685630
2014-09-16	59.71	60.20	59.62	59.99	10950516
2014-09-17	59.95	60.59	59.82	60.31	15092042
2014-09-18	60.54	61.40	60.54	61.32	16973697
2014-09-19	61.74	61.85	60.98	61.11	18740479
2014-09-22	60.94	61.45	60.80	60.91	13225164
2014-09-23	60.82	61.40	60.77	60.94	14335620
2014-09-24	61.18	61.64	61.02	61.63	13728243
2014-09-25	61.49	61.50	60.15	60.15	16346724
2014-09-26	60.33	60.88	60.32	60.56	11948887
2014-09-29	60.03	60.50	59.73	60.33	10694938
2014-09-30	60.40	60.74	60.13	60.24	14384783
2014-10-01	60.24	60.40	59.73	59.77	18995987
2014-10-02	59.15	59.49	58.61	58.84	24561606
2014-10-03	59.25	60.39	59.05	60.30	18321078
2014-10-06	60.78	60.80	60.00	60.18	11578147
2014-10-07	59.92	59.92	59.19	59.27	14542010
2014-10-08	59.36	60.43	59.18	60.40	15834553
2014-10-09	60.33	60.33	58.89	59.08	19191404
2014-10-10	59.03	59.82	58.51	58.52	16690858
2014-10-13	58.50	59.15	58.11	58.16	17169312
2014-10-14	56.69	58.52	56.06	57.99	29096840
2014-10-15	57.02	57.38	54.26	55.53	37866911
2014-10-16	54.75	55.98	54.28	55.08	31970014
2014-10-17	55.73	56.78	55.57	56.20	20183543
2014-10-20	56.10	56.75	56.07	56.63	10808475
2014-10-21	57.23	58.01	57.08	57.93	14020373
2014-10-22	58.04	58.26	57.44	57.45	13750741
2014-10-23	58.12	58.60	57.94	58.06	12641874
2014-10-24	58.00	58.78	58.00	58.74	13757981
2014-10-27	58.45	58.79	58.25	58.64	11087209
2014-10-28	58.87	59.69	58.81	59.63	13625017
2014-10-29	59.62	59.78	58.76	59.29	16715852
2014-10-30	58.94	59.68	58.92	59.39	14709756
2014-10-31	60.12	60.54	59.87	60.48	18351059
2014-11-03	60.79	61.15	60.36	60.88	11854189
2014-11-04	60.24	60.37	59.42	60.25	15295771
2014-11-05	60.80	61.23	60.39	61.15	14063812
2014-11-06	61.08	61.31	60.63	61.23	10421612
2014-11-07	61.07	61.55	60.86	61.47	12384620
2014-11-10	61.25	61.93	61.20	61.93	10800981
2014-11-11	61.71	61.89	61.29	61.37	12539830
2014-11-12	60.42	60.84	60.23	60.56	17219648
2014-11-13	60.50	60.60	60.23	60.53	3352939
2014-11-14	60.25	60.62	60.18	60.28	6803396
2014-11-17	60.00	60.53	59.89	60.38	9017649
2014-11-18	60.35	60.82	60.20	60.53	8899839
2014-11-19	60.45	60.79	60.15	60.60	9210079
2014-11-20	60.20	60.25	59.75	60.12	10917299
2014-11-21	61.07	61.07	60.30	60.45	12340450
2014-11-24	60.70	61.31	60.70	60.96	8335037
2014-11-25	61.16	61.16	59.95	60.30	14802617
2014-11-26	60.57	60.57	60.20	60.34	7628731
2014-11-28	60.40	60.56	60.03	60.16	6759646
2014-12-01	59.98	60.21	59.55	60.00	12771602
2014-12-02	60.01	61.19	60.00	61.08	12546594
2014-12-03	60.96	61.62	60.81	61.54	12115506
2014-12-04	61.10	61.57	60.84	61.38	11542085
2014-12-05	62.01	63.06	61.88	62.70	20071134
2014-12-08	62.60	63.16	62.26	62.67	15535482
2014-12-09	61.85	62.85	61.56	62.45	19676435
2014-12-10	62.16	62.24	60.37	60.68	29620579
2014-12-11	61.17	62.06	61.11	61.14	16886249
2014-12-12	60.53	61.22	59.96	60.04	17405430
2014-12-15	60.74	60.81	58.79	59.16	19209927
2014-12-16	58.42	59.86	58.11	58.43	20709745
2014-12-17	58.57	59.83	58.34	59.77	17856440
2014-12-18	60.64	61.48	60.44	61.48	18173357
2014-12-19	61.40	62.35	61.37	61.93	22756410
2014-12-22	62.16	62.33	61.61	61.94	17073371
2014-12-23	62.05	62.97	61.93	62.48	13552615
2014-12-24	62.74	62.87	62.27	62.48	7419342
2014-12-26	62.67	62.89	62.41	62.55	6086519
2014-12-29	62.42	63.34	62.25	62.96	10601197
2014-12-30	62.72	63.28	62.57	63.15	7518059
2014-12-31	63.30	63.49	62.58	62.58	18529419
2015-01-02	62.62	62.96	62.07	62.49	12599991
2015-01-05	62.06	62.28	60.23	60.55	20100577
2015-01-06	60.64	60.75	58.35	58.98	29074111
2015-01-07	59.89	59.89	58.67	59.07	23843244
2015-01-08	59.97	60.90	59.97	60.39	16971056
2015-01-09	60.72	60.79	59.29	59.34	15396195
2015-01-12	59.28	59.40	58.27	58.83	15455234
2015-01-13	59.26	59.70	58.37	58.84	21644739
2015-01-14	56.91	57.00	55.27	56.81	49602310
2015-01-15	55.73	56.61	54.50	54.99	42458146
2015-01-16	54.66	56.00	54.64	55.93	29368910
2015-01-20	56.04	56.39	55.42	55.71	23477689
2015-01-21	55.45	56.42	55.19	55.89	21842362
2015-01-22	56.38	57.73	55.96	57.59	31423538
2015-01-23	57.72	57.87	56.66	56.68	15458254
2015-01-26	56.41	56.99	56.20	56.77	12577658
2015-01-27	56.05	56.61	55.76	56.20	15220526
2015-01-28	56.62	56.68	54.75	54.75	24354354
2015-01-29	55.27	55.89	54.68	55.67	20393264
2015-01-30	54.99	55.50	54.37	54.38	26943713
2015-02-02	54.53	55.65	54.27	55.47	20308885
2015-02-03	55.91	56.78	55.87	56.72	18812501
2015-02-04	56.32	57.07	56.28	56.38	14934076
2015-02-05	56.86	57.04	56.46	56.77	11293901
2015-02-06	57.75	58.73	57.54	57.89	25214001
2015-02-09	57.42	58.10	57.23	57.82	14372365
2015-02-10	58.42	58.71	58.05	58.46	16367266
2015-02-11	58.06	58.66	57.84	58.37	13061925
2015-02-12	58.93	59.71	58.55	59.57	23211327
2015-02-13	59.46	60.22	59.34	59.67	16479114
2015-02-17	59.36	60.14	59.32	60.10	15308763
2015-02-18	59.79	59.83	59.12	59.37	14278117
2015-02-19	59.15	59.48	58.80	59.23	11256543
2015-02-20	58.96	59.89	58.35	59.80	15379042
2015-02-23	59.50	59.53	58.80	59.35	16813999
2015-02-24	60.25	61.25	60.08	60.82	22937701
2015-02-25	60.76	61.27	60.75	61.14	18307912
2015-02-26	61.03	61.70	60.91	61.58	15444802
2015-02-27	61.13	61.92	61.13	61.28	15225935
2015-03-02	61.24	61.83	61.03	61.77	13047328
2015-03-03	61.65	61.99	61.50	61.97	13707655
2015-03-04	61.64	62.17	61.35	62.13	16626413
2015-03-05	62.20	62.23	61.60	62.00	10931262
2015-03-06	62.16	62.87	60.80	60.89	22719177
2015-03-09	60.84	61.63	60.80	61.50	13001473
2015-03-10	60.76	61.01	59.96	59.96	16357724
2015-03-11	60.13	60.65	59.96	60.24	13015567
2015-03-12	60.65	61.45	60.65	61.37	18159558
2015-03-13	61.40	61.86	60.43	61.00	16506155
2015-03-16	61.50	61.92	61.25	61.85	15182859
2015-03-17	61.34	61.66	60.92	61.61	11718327
2015-03-18	61.39	62.05	61.09	61.75	15697854
2015-03-19	61.57	61.65	60.76	61.20	11523785
2015-03-20	61.32	62.10	61.15	61.75	18368347
2015-03-23	61.75	62.08	61.12	61.14	15112872
2015-03-24	60.97	61.24	60.45	60.46	12128693
2015-03-25	60.53	60.64	59.59	59.61	14950859
2015-03-26	59.46	59.79	58.87	59.54	14039559
2015-03-27	59.49	59.78	59.00	59.55	11755819
2015-03-30	60.88	61.46	60.61	60.96	20656523
2015-03-31	60.72	60.94	60.42	60.58	17346667
2015-04-01	60.41	60.57	59.73	59.95	18100587
2015-04-02	60.07	60.70	60.00	60.52	12697771
2015-04-06	59.92	60.75	59.65	60.47	12025243
2015-04-07	61.15	61.50	60.85	60.85	11505503
2015-04-08	61.06	61.56	60.94	61.05	11733950
2015-04-09	61.27	61.58	60.83	61.47	11728495
2015-04-10	61.35	61.78	61.20	61.70	9869670
2015-04-13	61.64	62.27	61.50	62.07	15468702
2015-04-14	62.96	63.61	62.74	63.04	33775406
2015-04-15	63.08	64.48	63.01	64.21	28732225
2015-04-16	64.08	64.27	63.66	63.81	16640454
2015-04-17	63.25	63.40	62.49	62.84	20221236
2015-04-20	63.22	63.52	63.14	63.24	12755309
2015-04-21	63.33	63.60	62.13	62.31	14985119
2015-04-22	62.65	63.15	62.03	62.94	14484658
2015-04-23	62.79	63.21	62.60	62.80	12851257
2015-04-24	62.63	62.84	62.34	62.60	9597525
2015-04-27	62.70	63.15	62.31	62.34	11146409
2015-04-28	62.49	62.78	61.77	62.76	12307828
2015-04-29	62.56	63.89	62.46	63.60	17601215
2015-04-30	63.58	63.88	62.92	63.26	16840865
2015-05-01	63.70	63.87	63.33	63.61	11640805
2015-05-04	63.68	64.87	63.64	64.72	14972462
2015-05-05	64.51	65.32	64.29	64.40	17692369
2015-05-06	64.53	65.07	63.42	63.92	18087852
2015-05-07	63.67	64.60	63.25	64.50	15039936
2015-05-08	64.97	65.65	64.60	65.49	16802611
2015-05-11	65.26	65.64	65.08	65.45	13799675
2015-05-12	65.31	65.54	64.76	65.36	12762234
2015-05-13	65.42	65.63	65.06	65.52	11874274
2015-05-14	65.83	66.18	65.71	66.05	11855518
2015-05-15	66.13	66.16	65.44	65.88	11152125
2015-05-18	65.80	66.54	65.80	66.42	10510893
2015-05-19	66.77	67.19	66.57	67.01	14282994
2015-05-20	66.95	67.03	66.40	66.48	12446012
2015-05-21	66.14	66.68	66.01	66.65	12934474
2015-05-22	66.63	66.83	66.32	66.47	9296939
2015-05-26	66.20	66.29	65.31	65.73	15571327
2015-05-27	65.95	66.65	65.82	66.47	10963652
2015-05-28	66.36	66.40	65.74	66.20	11797444
2015-05-29	66.18	66.22	65.36	65.78	14310723
2015-06-01	65.99	66.66	65.97	66.08	11899261
2015-06-02	65.83	66.39	65.58	66.02	12784152
2015-06-03	66.43	67.13	66.27	66.70	12927263
2015-06-04	66.31	67.05	66.01	66.33	13863283
2015-06-05	67.37	67.84	67.01	67.42	20801141
2015-06-08	67.46	67.55	66.81	66.89	14558660
2015-06-09	66.95	67.27	66.47	67.18	13263493
2015-06-10	67.59	68.50	67.47	68.26	17478898
2015-06-11	68.36	68.68	68.15	68.52	13739872
2015-06-12	68.31	68.54	67.87	68.25	11804741
2015-06-15	67.58	68.21	67.30	67.99	14082323
2015-06-16	67.77	68.52	67.62	68.37	11692849
2015-06-17	68.41	68.68	68.04	68.14	14521889
2015-06-18	68.35	68.82	67.90	68.78	16759603
2015-06-19	68.46	68.67	67.92	68.08	21606383
2015-06-22	68.87	69.29	68.75	68.96	14306669
2015-06-23	69.35	69.82	69.19	69.75	15736884
2015-06-24	69.51	69.77	68.91	69.02	16995033
2015-06-25	69.32	69.48	68.64	68.65	13314291
2015-06-26	68.94	69.29	68.77	68.95	14489159
2015-06-29	67.68	68.26	67.16	67.20	19934417
2015-06-30	67.89	68.11	67.16	67.76	20677358
2015-07-01	68.12	68.39	67.78	68.07	13964423
2015-07-02	67.95	68.13	67.19	67.52	12822941
2015-07-06	66.88	67.46	66.54	67.33	13527098
2015-07-07	67.09	67.22	65.30	66.80	22421483
2015-07-08	66.00	66.16	65.21	65.43	17707242
2015-07-09	66.49	66.70	65.99	66.11	14984705
2015-07-10	67.22	67.40	66.83	67.05	12356059
2015-07-13	67.89	68.14	67.68	68.09	16175638
2015-07-14	67.98	69.10	67.76	69.04	20185118
2015-07-15	69.23	69.43	68.85	69.19	16891606
2015-07-16	69.63	69.95	69.41	69.56	18035652
2015-07-17	69.35	69.49	68.92	69.21	14040686
2015-07-20	69.50	69.77	69.18	69.26	11512894
2015-07-21	69.16	69.54	68.87	69.10	11659915
2015-07-22	69.28	70.29	69.20	70.08	15493019
2015-07-23	70.19	70.61	69.46	69.64	14331837
2015-07-24	69.44	69.56	68.68	68.91	12413896
2015-07-27	68.15	68.22	67.57	68.01	16801563
2015-07-28	68.55	68.60	67.77	68.05	14932360
2015-07-29	68.32	69.10	68.16	68.94	13059190
2015-07-30	68.93	69.45	68.54	69.04	10197182
2015-07-31	69.01	69.04	68.40	68.53	11911818
2015-08-03	68.59	68.84	68.00	68.53	9980587
2015-08-04	68.47	68.95	68.31	68.46	10963966
2015-08-05	69.05	69.42	68.56	68.73	11302860
2015-08-06	68.75	68.94	68.00	68.25	10803363
2015-08-07	68.33	68.74	67.55	68.05	11453310
2015-08-10	68.22	69.01	68.22	68.89	12661440
2015-08-11	68.23	68.40	67.85	68.23	14800333
2015-08-12	67.41	67.55	66.07	67.24	21150053
2015-08-13	67.25	67.80	66.97	67.55	11930623
2015-08-14	67.42	67.91	67.40	67.89	11248813
2015-08-17	67.62	68.24	67.40	68.07	10326540
2015-08-18	67.98	68.36	67.84	68.21	10617481
2015-08-19	67.93	68.31	67.37	67.60	15198203
2015-08-20	66.81	67.04	65.94	65.94	20972302
2015-08-21	65.09	65.44	63.57	63.60	28235460
2015-08-24	59.29	62.92	50.07	60.25	36339089
2015-08-25	63.10	63.32	59.73	59.91	31772532
2015-08-26	61.80	62.98	60.55	62.91	33576825
2015-08-27	63.98	64.73	63.14	64.48	29045691
2015-08-28	64.29	64.46	63.60	64.13	16687313
2015-08-31	63.61	64.35	63.47	64.10	14223416
2015-09-01	62.85	62.85	60.99	61.45	23637264
2015-09-02	62.62	62.91	61.54	62.57	17757899
2015-09-03	62.88	63.66	62.45	62.68	17065377
2015-09-04	61.80	61.92	60.75	61.50	20188951
2015-09-08	62.77	63.20	62.33	63.16	13385051
2015-09-09	63.94	64.34	62.00	62.18	13889457
2015-09-10	61.86	63.00	61.45	62.66	15751110
2015-09-11	62.38	62.66	61.99	62.56	12766683
2015-09-14	62.64	62.69	62.12	62.38	10202787
2015-09-15	62.76	63.89	62.51	63.58	14023503
2015-09-16	63.89	64.29	63.21	64.14	12235935
2015-09-17	64.14	64.64	62.39	62.65	21249199
2015-09-18	61.83	61.83	60.78	60.94	31008001
2015-09-21	61.52	61.91	61.08	61.45	13136377
2015-09-22	60.60	61.09	60.42	60.91	14811862
2015-09-23	60.80	61.15	60.32	60.64	11712247
2015-09-24	60.01	60.38	59.46	60.22	17293389
2015-09-25	61.27	61.86	60.87	61.47	18384297
2015-09-28	60.92	61.01	59.69	59.98	17452209
2015-09-29	59.98	60.13	58.73	59.84	19334947
2015-09-30	60.70	61.00	60.11	60.97	18743807
2015-10-01	61.12	61.87	60.54	61.42	16863215
2015-10-02	59.59	60.86	58.53	60.81	20435078
2015-10-05	61.24	62.24	61.22	62.02	13471119
2015-10-06	62.11	62.36	61.62	62.05	12134800
2015-10-07	62.55	63.03	61.76	62.13	12818858
2015-10-08	61.85	62.25	61.43	62.13	13964567
2015-10-09	62.39	62.55	61.58	61.93	12112022
2015-10-12	61.84	62.01	61.40	61.72	10857374
2015-10-13	61.39	62.16	61.31	61.55	15621860
2015-10-14	60.76	60.97	59.54	59.99	28989352
2015-10-15	60.47	61.96	60.10	61.89	18147873
2015-10-16	62.43	62.65	62.09	62.43	17456576
2015-10-19	62.00	62.77	61.91	62.22	14510389
2015-10-20	62.36	62.82	62.08	62.52	11545128
2015-10-21	62.88	62.96	62.05	62.06	12173278
2015-10-22	62.42	63.58	62.42	63.19	15295681
2015-10-23	63.63	64.19	63.50	63.87	16985219
2015-10-26	63.84	63.99	63.41	63.90	13880244
2015-10-27	63.53	63.86	63.31	63.64	8831862
2015-10-28	63.70	65.74	63.69	65.50	17962014
2015-10-29	65.26	65.83	64.88	65.21	12753676
2015-10-30	65.30	65.34	64.13	64.25	15731415
2015-11-02	64.45	65.75	64.39	65.54	15253302
2015-11-03	65.29	66.10	65.17	65.78	11519476
2015-11-04	66.01	66.15	65.63	65.85	11388422
2015-11-05	65.79	66.67	65.75	66.44	12715877
2015-11-06	68.37	69.03	68.10	68.46	23262747
2015-11-09	68.70	68.72	67.08	67.39	17143831
2015-11-10	67.19	67.85	66.93	67.68	13239736
2015-11-11	68.10	68.17	67.25	67.35	8513925
2015-11-12	66.86	66.90	65.95	66.00	13576850
2015-11-13	65.84	66.17	65.23	65.56	11836959
2015-11-16	65.46	66.58	65.17	66.51	11041106
2015-11-17	66.67	66.74	65.89	66.13	12354839
2015-11-18	66.48	67.55	66.37	67.45	12911408
2015-11-19	67.58	67.82	67.04	67.66	12839462
2015-11-20	67.99	68.11	67.38	67.54	11209616
2015-11-23	67.31	67.58	66.78	66.88	11338963
2015-11-24	66.17	67.14	66.04	66.78	10910042
2015-11-25	66.93	67.12	66.55	66.86	7772026
2015-11-27	67.00	67.33	66.64	67.17	4052853
2015-11-30	67.28	67.52	66.68	66.68	15147536
2015-12-01	67.34	67.83	66.99	67.61	12708809
2015-12-02	67.83	67.88	66.48	66.66	13440883
2015-12-03	66.83	67.03	65.58	65.80	14626881
2015-12-04	66.10	68.00	66.03	67.89	17786043
2015-12-07	67.66	67.75	66.40	67.00	11686033
2015-12-08	66.25	66.96	65.70	65.96	13084484
2015-12-09	65.61	66.59	65.04	65.46	16770188
2015-12-10	65.54	66.50	65.08	65.61	12838986
2015-12-11	64.80	65.16	63.51	64.07	17889293
2015-12-14	64.23	64.76	63.60	64.27	17638159
2015-12-15	65.07	66.65	65.07	66.10	18126588
2015-12-16	66.91	67.74	65.91	67.53	21720024
2015-12-17	67.90	68.00	66.09	66.28	18122090
2015-12-18	65.97	65.97	64.40	64.40	23819643
2015-12-21	65.02	65.56	64.83	65.54	18869297
2015-12-22	65.92	66.00	64.98	65.68	12149529
2015-12-23	66.12	66.85	66.05	66.73	12524453
2015-12-24	66.62	66.89	66.32	66.60	4468242
2015-12-28	66.29	66.45	65.71	66.38	6610609
2015-12-29	66.84	67.30	66.74	67.07	9820830
2015-12-30	67.04	67.05	66.45	66.59	7190650
2015-12-31	66.19	66.78	66.00	66.03	14654329
2016-01-04	63.95	64.06	63.01	63.62	25393155
2016-01-05	63.70	64.13	63.04	63.73	16566703
2016-01-06	62.72	63.13	62.34	62.81	22961532
2016-01-07	61.46	62.00	60.08	60.27	27630867
2016-01-08	61.13	61.27	58.85	58.92	22373287
2016-01-11	58.83	59.22	58.04	58.83	20925529
2016-01-12	59.45	59.56	58.10	58.96	22971612
2016-01-13	59.46	59.68	56.91	57.34	28808129
2016-01-14	58.16	59.38	57.29	58.20	31296332
2016-01-15	56.45	57.57	56.22	57.04	38131656
2016-01-19	57.73	57.97	56.51	57.01	22818919
2016-01-20	55.63	56.18	54.66	55.51	34646083
2016-01-21	55.74	56.52	55.06	55.25	31301088
2016-01-22	56.44	57.16	56.30	56.95	22732187
2016-01-25	56.48	56.85	55.60	55.66	21114360
2016-01-26	55.85	57.15	55.81	57.08	17535732
2016-01-27	57.08	58.27	56.56	57.04	20559961
2016-01-28	57.52	57.97	56.63	57.28	15497866
2016-01-29	57.83	59.54	57.51	59.50	26992199
2016-02-01	59.16	59.65	58.44	58.86	16807936
2016-02-02	57.88	57.98	56.75	57.03	22448151
2016-02-03	57.37	57.80	55.02	57.41	31543220
2016-02-04	57.06	58.52	57.06	58.40	21651256
2016-02-05	58.58	59.14	57.42	57.75	22001260
2016-02-08	56.69	56.92	55.54	56.54	28267601
2016-02-09	55.29	56.69	55.13	56.20	26300049
2016-02-10	56.57	57.41	55.47	55.52	22389590
2016-02-11	53.90	53.91	52.50	53.07	44334661
2016-02-12	55.65	57.57	55.17	57.49	37011352
2016-02-16	58.23	58.60	57.64	58.35	23730687
2016-02-17	58.85	59.25	58.39	58.77	21580108
2016-02-18	58.84	58.86	57.25	57.81	17037776
2016-02-19	57.50	58.17	57.08	57.82	15658190
2016-02-22	58.51	58.88	58.42	58.57	14882763
2016-02-23	57.90	58.09	55.96	56.12	31772544
2016-02-24	55.20	56.21	54.33	56.14	25560096
2016-02-25	56.13	57.03	56.04	57.01	14473275
2016-02-26	57.64	58.11	57.14	57.54	20947508
2016-02-29	57.41	57.61	56.29	56.30	19554051
2016-03-01	56.76	59.20	56.67	59.20	23958079
2016-03-02	59.20	59.90	58.96	59.76	20943122
2016-03-03	59.58	59.96	59.10	59.96	15790644
2016-03-04	60.10	60.55	59.53	60.05	18459014
2016-03-07	59.54	60.05	59.32	59.94	12832395
2016-03-08	59.21	59.50	58.68	58.78	14132879
2016-03-09	59.15	59.54	58.68	59.12	13238828
2016-03-10	59.59	59.67	57.81	58.61	21139207
2016-03-11	59.39	59.51	58.65	59.34	21054993
2016-03-14	59.15	59.31	58.60	59.12	13436139
2016-03-15	58.54	59.21	58.43	59.20	10910468
2016-03-16	58.98	59.75	58.47	58.92	17423930
2016-03-17	58.77	59.13	57.99	58.75	19405736
2016-03-18	60.05	60.97	59.66	60.48	29570210
2016-03-21	60.22	60.82	59.96	60.46	12684403
2016-03-22	59.99	60.58	59.62	60.24	12042664
2016-03-23	60.34	60.51	59.86	59.94	11658691
2016-03-24	59.30	59.51	58.87	59.48	12921194
2016-03-28	59.53	59.75	59.18	59.40	11159717
2016-03-29	59.33	59.33	58.53	59.03	15933428
2016-03-30	59.46	60.23	59.38	59.71	13307142
2016-03-31	59.45	59.93	59.11	59.22	14904715
2016-04-01	59.02	60.06	58.56	59.87	15417527
2016-04-04	59.44	59.57	58.96	59.20	12305028
2016-04-05	58.59	58.83	58.21	58.36	12886615
2016-04-06	58.18	58.88	57.95	58.81	12167852
2016-04-07	58.26	58.43	57.07	57.32	19226797
2016-04-08	57.71	58.58	57.69	57.74	13547667
2016-04-11	57.91	58.88	57.91	58.20	17627802
2016-04-12	58.34	59.39	58.20	59.28	17779234
2016-04-13	60.48	62.16	60.38	61.79	37516774
2016-04-14	61.69	62.91	61.61	62.59	24249920
2016-04-15	62.88	62.90	61.45	61.87	19290707
2016-04-18	61.64	62.58	61.53	62.27	13813072
2016-04-19	62.55	63.48	62.55	63.32	19255617
2016-04-20	63.48	64.31	63.15	64.24	14594439
2016-04-21	64.26	64.66	63.34	63.60	15395776
2016-04-22	63.64	64.38	63.64	63.97	12444665
2016-04-25	63.60	63.95	63.15	63.60	10687190
2016-04-26	63.81	64.07	63.33	63.93	12048042
2016-04-27	63.86	64.64	63.60	64.11	15284125
2016-04-28	63.64	64.42	63.35	63.60	12852527
2016-04-29	63.09	63.61	62.70	63.20	16376353
2016-05-02	63.69	64.00	63.14	63.79	10247330
2016-05-03	62.90	62.91	61.80	62.56	19120338
2016-05-04	61.75	62.26	61.27	61.57	17030241
2016-05-05	61.60	62.00	61.06	61.24	14033862
2016-05-06	60.70	61.68	60.59	61.60	11057877
2016-05-09	61.37	61.89	61.05	61.21	11197141
2016-05-10	61.55	62.26	61.35	62.04	11897151
2016-05-11	61.97	62.60	61.81	61.81	11254047
2016-05-12	62.27	62.56	61.37	61.77	11071679
2016-05-13	61.70	62.40	61.02	61.20	15122325
2016-05-16	61.21	61.99	61.00	61.66	10951344
2016-05-17	61.43	62.16	61.15	61.66	12180930
2016-05-18	61.70	64.17	61.69	64.04	24052314
2016-05-19	63.53	64.22	62.90	63.39	16076159
2016-05-20	63.86	64.19	63.37	63.51	11862030
2016-05-23	63.45	63.87	63.16	63.46	9347540
2016-05-24	63.94	64.77	63.81	64.54	13839390
2016-05-25	64.94	66.20	64.92	65.52	18936695
2016-05-26	65.57	65.58	64.91	65.03	9428352
2016-05-27	65.21	65.46	65.05	65.43	10116014
2016-05-31	65.73	65.82	64.96	65.27	15139407
2016-06-01	64.76	65.92	64.26	65.69	14031018
2016-06-02	65.52	65.81	65.16	65.81	10637550
2016-06-03	64.25	64.86	63.55	64.64	20261681
2016-06-06	64.64	65.76	64.60	65.28	13193497
2016-06-07	65.45	65.74	65.04	65.06	9924106
2016-06-08	64.93	65.48	64.92	65.25	9428013
2016-06-09	64.79	64.90	64.27	64.75	10817761
2016-06-10	63.93	64.07	63.58	63.84	16678358
2016-06-13	63.48	64.34	63.26	63.27	14382759
2016-06-14	62.68	63.47	61.68	62.08	19509322
2016-06-15	62.41	62.98	61.91	61.97	16982140
2016-06-16	61.45	62.30	60.90	62.22	16791228
2016-06-17	62.30	62.71	61.93	62.28	15751497
2016-06-20	63.45	63.85	62.34	62.37	12213239
2016-06-21	62.73	63.00	62.14	62.95	11611632
2016-06-22	62.95	63.71	62.68	62.71	12643492
2016-06-23	63.70	64.15	63.53	64.05	16583609
2016-06-24	60.48	61.70	59.34	59.60	44108712
2016-06-27	58.71	58.75	57.05	57.61	37925291
2016-06-28	59.19	59.55	58.26	59.52	29088741
2016-06-29	60.36	61.21	60.00	61.20	21483012
2016-06-30	61.63	62.19	61.02	61.66	21343616
2016-07-01	61.52	62.01	61.16	61.26	14217796
2016-07-05	60.45	60.60	59.10	59.55	23357694
2016-07-06	59.01	60.29	58.76	60.19	20429800
2016-07-07	60.52	61.14	60.16	60.58	13771417
2016-07-08	61.33	62.17	61.33	61.83	16998814
2016-07-11	62.42	62.95	62.14	62.27	13151438
2016-07-12	63.03	63.56	62.89	63.20	16588124
2016-07-13	63.08	63.43	62.64	63.16	18526932
2016-07-14	64.74	64.98	64.05	64.12	28985935
2016-07-15	64.75	64.80	63.61	64.18	17607090
2016-07-18	64.13	64.40	63.90	63.96	10824364
2016-07-19	63.61	64.10	63.46	63.86	9737390
2016-07-20	64.11	64.23	63.71	63.93	10411068
2016-07-21	64.00	64.18	63.63	63.69	9952750
2016-07-22	63.90	64.09	63.60	64.04	8195688
2016-07-25	63.98	64.17	63.68	63.87	8168252
2016-07-26	63.98	64.26	63.71	64.13	8067766
2016-07-27	64.08	64.69	64.06	64.33	11806756
2016-07-28	64.00	64.19	63.72	64.10	10013424
2016-07-29	63.80	64.29	63.75	63.97	13210412
2016-08-01	64.15	64.31	63.61	63.80	11422601
2016-08-02	63.59	64.01	63.38	63.65	13550022
2016-08-03	63.69	64.67	63.65	64.66	13122345
2016-08-04	64.49	64.82	64.27	64.56	9873007
2016-08-05	65.14	66.37	65.07	66.30	20752730
2016-08-08	66.07	66.49	65.84	66.10	11359174
2016-08-09	66.18	66.28	65.69	65.87	10096971
2016-08-10	65.92	66.07	65.16	65.28	11556086
2016-08-11	65.27	65.69	65.02	65.46	9604549
2016-08-12	64.97	65.35	64.86	65.32	7685383
2016-08-15	65.56	65.83	65.46	65.72	8371557
2016-08-16	65.36	65.96	65.24	65.71	10128856
2016-08-17	65.80	65.98	65.54	65.89	11868065
2016-08-18	65.62	65.99	65.53	65.95	9313621
2016-08-19	65.72	65.91	65.22	65.86	9084877
2016-08-22	65.75	65.88	65.41	65.80	9055631
2016-08-23	66.07	66.34	65.76	65.77	8949607
2016-08-24	65.99	66.23	65.77	65.95	10167204
2016-08-25	65.91	66.14	65.79	66.07	9978651
2016-08-26	66.33	66.88	65.85	66.22	14038597
2016-08-29	66.49	67.10	66.46	66.95	14583145
2016-08-30	66.96	67.60	66.95	67.50	13791151
2016-08-31	67.46	67.77	66.86	67.50	14952329
2016-09-01	67.64	67.72	66.65	67.21	12226517
2016-09-02	67.40	67.58	66.98	67.49	13720662
2016-09-06	67.50	67.55	66.71	67.44	16649371
2016-09-07	67.16	67.59	66.96	67.16	10070407
2016-09-08	67.22	67.68	67.00	67.25	12252961
2016-09-09	67.03	67.43	66.64	66.65	19686877
2016-09-12	66.14	67.30	65.76	67.06	16452983
2016-09-13	66.11	66.86	65.82	66.53	18876069
2016-09-14	66.27	67.25	66.21	66.40	12648595
2016-09-15	66.29	66.93	66.09	66.64	12639749
2016-09-16	66.09	66.26	65.44	65.82	25161488
2016-09-19	66.15	66.64	65.85	66.19	13466874
2016-09-20	66.75	66.85	66.24	66.46	10092157
2016-09-21	66.84	67.13	66.31	66.84	14116774
2016-09-22	66.99	67.42	66.84	67.39	12781744
2016-09-23	67.39	67.90	67.18	67.25	13967357
2016-09-26	66.60	66.80	65.54	65.78	16408130
2016-09-27	65.41	66.41	65.11	66.36	13711386
2016-09-28	66.58	66.77	65.99	66.71	11278036
2016-09-29	66.70	67.21	65.35	65.65	18727192
2016-09-30	66.08	67.06	66.08	66.59	21680093
2016-10-03	66.35	66.92	66.26	66.03	14901651
2016-10-04	66.21	67.18	66.10	66.60	17226890
2016-10-05	66.89	68.07	66.80	67.69	16279971
2016-10-06	67.73	67.97	67.05	67.87	17484978
2016-10-07	67.79	68.18	67.40	68.11	18497019
2016-10-10	68.34	69.06	68.23	68.64	13027466
2016-10-11	68.50	68.82	67.93	68.31	15657104
2016-10-12	68.26	68.59	68.05	68.13	11899831
2016-10-13	67.46	67.87	66.82	67.74	17890046
2016-10-14	68.80	69.03	67.30	67.52	24163776
2016-10-17	67.42	67.79	66.74	67.17	14963411
2016-10-18	67.85	68.21	67.54	67.70	11870286
2016-10-19	67.81	68.50	67.81	68.35	12705774
2016-10-20	68.08	68.68	67.94	68.26	14122005
2016-10-21	67.81	68.53	67.70	68.49	12175674
2016-10-24	68.97	69.05	68.50	68.87	10197123
2016-10-25	68.88	68.93	68.38	68.80	9945050
2016-10-26	68.37	69.25	68.37	69.13	9801266
2016-10-27	69.49	69.77	69.10	69.23	14210699
2016-10-28	69.53	69.55	68.47	69.11	12766498
2016-10-31	69.43	69.58	69.23	69.26	14336299
2016-11-01	69.48	69.78	68.33	68.97	15564491
2016-11-02	68.65	68.85	68.01	68.68	12449788
2016-11-03	68.86	69.19	68.22	68.38	10369670
2016-11-04	68.49	68.56	67.64	67.76	13571306
2016-11-07	69.08	69.97	69.00	69.88	16515137
2016-11-08	69.70	70.55	69.24	70.03	17531748
2016-11-09	71.46	74.15	71.32	73.25	50948378
2016-11-10	74.22	77.25	74.22	76.65	56192320
2016-11-11	76.30	76.73	75.77	76.69	27574323
2016-11-14	77.25	80.44	77.25	79.51	46130653
2016-11-15	78.37	79.41	77.78	79.36	28126307
2016-11-16	78.22	78.35	76.88	77.40	26054926
2016-11-17	77.93	78.46	77.60	78.02	19306721
2016-11-18	77.96	78.42	77.55	77.71	19769965
2016-11-21	78.00	78.17	77.29	78.05	11983529
2016-11-22	78.34	78.56	77.76	78.53	14410100
2016-11-23	78.87	79.24	77.89	78.86	13401387
2016-11-25	79.10	79.45	78.47	78.83	6185719
2016-11-28	78.18	78.87	78.02	78.32	13007242
2016-11-29	78.39	79.16	78.39	78.92	14144062
2016-11-30	79.92	80.53	79.70	80.17	25351899
2016-12-01	80.65	82.28	80.65	81.79	23823632
2016-12-02	81.80	81.83	80.90	81.60	16931504
2016-12-05	82.30	83.29	82.29	83.26	18529840
2016-12-06	83.60	83.81	82.43	83.69	16130043
2016-12-07	83.55	84.09	82.85	84.07	18996905
2016-12-08	84.23	85.50	83.94	85.12	20844853
2016-12-09	85.02	85.50	84.14	85.49	14567202
2016-12-12	85.36	85.79	84.29	84.73	14511332
2016-12-13	84.98	85.67	83.82	84.76	16669046
2016-12-14	83.88	86.12	83.76	84.73	22622633
2016-12-15	85.40	86.49	84.90	86.00	19438924
2016-12-16	86.29	86.29	84.89	84.94	23008520
2016-12-19	84.80	85.44	84.19	85.43	21685098
2016-12-20	85.79	86.54	85.55	86.53	14587310
2016-12-21	86.43	86.81	86.03	86.75	11400484
2016-12-22	86.44	87.17	86.21	86.89	13924219
2016-12-23	87.00	87.15	86.40	87.05	10759433
2016-12-27	87.05	87.16	86.75	87.13	6946360
2016-12-28	87.16	87.39	86.35	86.50	9455586
2016-12-29	86.58	86.67	85.04	85.89	14689042
2016-12-30	86.10	86.42	85.66	86.29	13617776
2017-01-03	87.34	87.76	85.98	86.75	20550714
2017-01-04	86.96	87.18	86.40	86.91	15266596
2017-01-05	86.81	87.11	85.26	86.11	14300816
2017-01-06	86.39	86.62	85.94	86.12	12893298
2017-01-09	85.73	86.77	85.52	86.18	12806609
2017-01-10	86.07	86.90	85.72	86.43	13989033
2017-01-11	86.43	87.08	85.91	87.08	14713067
2017-01-12	86.76	87.27	86.02	86.24	21337435
2017-01-13	87.11	88.17	86.10	86.70	28295985
2017-01-17	84.93	85.22	83.28	83.55	30024625
2017-01-18	83.63	84.23	83.03	83.94	21270134
2017-01-19	84.06	84.67	83.12	83.30	16555554
2017-01-20	83.43	83.83	83.29	83.67	18436790
2017-01-23	83.30	84.00	83.21	83.71	12179161
2017-01-24	83.92	85.00	83.56	84.72	15175319
2017-01-25	85.84	86.17	85.17	86.03	17550952
2017-01-26	85.95	86.95	85.95	86.75	15962835
2017-01-27	86.66	86.98	86.27	86.93	12535420
2017-01-30	86.19	86.50	85.32	86.03	13661859
2017-01-31	85.60	86.15	84.09	84.63	15655126
2017-02-01	85.54	86.10	84.68	84.95	15430940
2017-02-02	84.34	84.91	84.16	84.59	11081359
2017-02-03	86.19	87.31	85.87	87.18	17885244
2017-02-06	86.79	87.45	86.61	86.77	11828416
2017-02-07	87.14	87.40	86.48	86.72	9392832
2017-02-08	86.18	86.31	85.37	85.96	13970870
2017-02-09	86.42	87.33	86.13	87.20	13749123
2017-02-10	87.48	87.48	86.89	87.00	10992466
2017-02-13	87.44	88.74	87.43	88.15	18739103
2017-02-14	88.30	89.70	88.11	89.56	17932086
2017-02-15	90.08	90.87	89.35	90.59	17381807
2017-02-16	90.40	91.04	89.77	90.53	17672724
2017-02-17	89.82	90.47	89.69	90.23	15776589
2017-02-21	90.51	91.15	90.46	91.01	14068315
2017-02-22	90.52	91.30	90.42	91.06	11838980
2017-02-23	91.18	91.34	90.52	91.13	11066952
2017-02-24	90.18	90.54	89.73	90.33	15062298
2017-02-27	90.32	90.73	90.02	90.43	12360988
2017-02-28	89.85	90.82	89.59	90.62	15183542
2017-03-01	92.79	93.98	92.61	93.60	24451380
2017-03-02	93.87	93.92	92.03	92.14	16862487
2017-03-03	92.23	93.11	92.19	92.80	12861607
2017-03-06	92.25	92.32	91.10	91.92	15059178
2017-03-07	91.64	92.09	91.21	91.41	11156845
2017-03-08	92.68	92.85	91.10	91.21	17378401
2017-03-09	91.60	92.14	91.15	91.57	13726237
2017-03-10	91.95	92.00	90.53	91.28	13729948
2017-03-13	91.31	91.78	90.93	91.36	10004297
2017-03-14	91.02	91.65	90.77	91.51	10237702
2017-03-15	91.80	92.55	91.13	91.73	16601394
2017-03-16	92.03	92.81	91.57	91.64	14492039
2017-03-17	91.83	92.04	90.65	90.68	21734743
2017-03-20	90.27	91.17	89.79	90.03	14623597
2017-03-21	90.36	90.64	87.06	87.39	33089241
2017-03-22	86.89	88.07	86.01	87.53	21741025
2017-03-23	87.21	88.50	87.09	87.39	16090092
2017-03-24	87.79	88.09	86.77	87.29	16093237
2017-03-27	85.53	87.40	85.23	87.24	16689294
2017-03-28	87.02	89.02	86.98	88.60	16264403
2017-03-29	88.60	88.82	88.08	88.27	10207578
2017-03-30	88.20	89.46	88.12	89.03	11630996
2017-03-31	88.71	88.74	87.75	87.84	16987605
2017-04-03	87.99	88.17	86.60	87.02	19831778
2017-04-04	86.89	87.67	86.72	87.31	14280832
2017-04-05	88.42	88.54	86.13	86.19	17635486
2017-04-06	85.98	86.91	85.25	86.48	14379588
2017-04-07	85.93	86.81	85.71	86.18	13097108
2017-04-10	86.08	86.69	85.40	85.88	15081616
2017-04-11	85.54	85.79	84.80	85.73	14690492
2017-04-12	85.93	85.95	85.03	85.40	14730636
2017-04-13	85.50	86.99	84.40	84.40	30529763
2017-04-17	84.44	86.08	84.37	85.86	19071650
2017-04-18	85.36	85.63	84.74	85.16	14127049
2017-04-19	85.50	85.92	84.36	84.46	17588506
2017-04-20	84.98	85.78	84.55	85.55	15635808
2017-04-21	85.50	85.68	84.51	84.52	19820592
2017-04-24	86.55	88.05	86.42	87.50	25468285
2017-04-25	88.55	89.13	88.26	88.26	18253752
2017-04-26	88.35	89.05	88.14	88.43	12832154
2017-04-27	88.37	88.37	87.01	87.61	13329025
2017-04-28	87.60	87.85	86.95	87.00	10755629
2017-05-01	87.36	87.74	86.56	87.06	15712266
2017-05-02	86.71	86.88	86.02	86.50	14414164
2017-05-03	86.06	87.10	86.02	87.00	11540536
2017-05-04	87.69	87.73	86.57	87.10	11540103
2017-05-05	87.25	87.34	86.42	87.00	9436036
2017-05-08	87.04	87.32	86.65	87.10	8162209
2017-05-09	87.26	87.84	86.50	86.75	10273937
2017-05-10	86.53	87.48	86.47	87.43	8334867
2017-05-11	87.09	87.48	86.35	87.16	10907382
2017-05-12	86.68	87.05	86.34	86.92	8738802
2017-05-15	87.10	87.49	86.86	87.34	8835631
2017-05-16	87.36	88.09	87.34	87.61	9794968
2017-05-17	86.11	86.39	83.97	84.27	24679728
2017-05-18	84.07	84.80	83.36	83.96	23350068
2017-05-19	84.21	85.34	84.15	84.78	13412878
2017-05-22	85.18	85.29	84.21	84.70	11635998
2017-05-23	84.75	86.07	84.51	85.76	11753016
2017-05-24	85.88	85.97	85.24	85.71	9923251
2017-05-25	85.99	86.08	85.08	85.35	12238543
2017-05-26	85.11	85.56	85.02	85.36	8113464
2017-05-30	85.13	85.15	83.78	83.90	12603176
2017-05-31	83.73	83.82	81.64	82.15	28327925
2017-06-01	82.46	83.08	81.65	83.06	17123490
2017-06-02	82.29	82.99	81.98	82.64	14998489
2017-06-05	82.64	83.51	82.58	82.79	9080165
2017-06-06	82.29	83.22	82.13	82.96	12196816
2017-06-07	83.31	84.11	83.10	83.91	13711071
2017-06-08	83.91	85.73	83.89	84.95	17950964
2017-06-09	85.51	87.05	85.39	86.96	19120172
2017-06-12	87.32	87.74	86.29	86.98	16053405
2017-06-13	87.55	87.85	86.98	87.27	12557225
2017-06-14	86.77	87.31	85.82	87.09	16175654
2017-06-15	86.25	87.08	86.24	86.57	12509682
2017-06-16	86.85	86.96	86.02	86.18	16936572
2017-06-19	86.97	88.23	86.85	88.07	15972336
2017-06-20	87.75	87.92	87.37	87.52	11197809
2017-06-21	87.48	87.55	86.76	87.12	10005941
2017-06-22	86.93	87.36	86.65	87.02	12180579
2017-06-23	87.66	88.00	86.61	86.86	18812029
2017-06-26	87.01	87.67	86.62	87.24	10082422
2017-06-27	87.71	88.94	87.50	88.05	15415152
2017-06-28	88.60	90.07	88.60	89.82	17466177
2017-06-29	92.34	92.65	90.31	91.15	27697818
2017-06-30	91.96	92.00	91.16	91.40	16892700
2017-07-03	91.56	93.48	91.41	92.75	13208087
2017-07-05	93.12	93.79	92.61	93.68	17535404
2017-07-06	93.54	94.51	92.88	93.38	16596123
2017-07-07	93.96	94.17	93.23	93.85	12817808
2017-07-10	93.50	93.68	93.09	93.19	13987191
2017-07-11	93.33	93.33	92.28	92.83	13262282
2017-07-12	92.61	92.83	92.07	92.51	13540107
2017-07-13	92.69	93.38	92.34	93.10	12820084
2017-07-14	90.81	92.61	90.58	92.25	22235168
2017-07-17	91.82	91.99	91.25	91.39	14374219
2017-07-18	90.45	91.58	90.32	91.07	14719404
2017-07-19	91.34	91.62	91.00	91.20	11651245
2017-07-20	91.15	91.72	90.90	91.20	11561740
2017-07-21	91.06	91.36	90.52	90.89	10971292
2017-07-24	90.96	91.54	90.91	91.28	10725116
2017-07-25	92.37	93.52	92.27	92.80	16447678
2017-07-26	93.10	93.19	91.68	91.93	11815499
2017-07-27	91.83	92.06	91.16	91.55	12332375
2017-07-28	91.45	91.75	90.91	91.28	9351915
2017-07-31	91.51	92.36	91.50	91.80	11520329
2017-08-01	92.49	93.14	92.28	93.03	12523725
2017-08-02	92.87	93.21	92.51	93.11	10165604
2017-08-03	92.70	93.13	92.24	92.50	11078804
2017-08-04	93.50	94.40	93.47	93.66	14323999
2017-08-07	93.89	94.19	93.71	94.02	7978339
2017-08-08	93.95	95.22	93.60	93.68	13745401
2017-08-09	92.98	93.68	92.83	93.53	11214440
2017-08-10	92.90	93.07	92.07	92.19	13252269
2017-08-11	92.13	92.67	91.24	91.42	10679534
2017-08-14	92.37	92.90	92.33	92.49	10994793
2017-08-15	93.31	93.56	92.65	92.73	8812720
2017-08-16	93.04	93.23	91.88	92.09	11085401
2017-08-17	91.76	91.96	90.50	90.65	13837463
2017-08-18	90.31	91.54	90.19	90.74	13040738
2017-08-21	90.85	90.94	90.16	90.63	11502065
2017-08-22	91.07	91.71	91.00	91.56	9211781
2017-08-23	90.87	92.34	90.84	91.67	8811292
2017-08-24	91.93	92.12	91.41	91.52	8623165
2017-08-25	91.88	92.48	91.80	91.89	11794644
2017-08-28	92.16	92.19	91.13	91.60	7292915
2017-08-29	90.45	91.31	90.31	91.10	10886082
2017-08-30	91.25	91.88	91.19	91.31	9165342
2017-08-31	91.81	91.85	90.80	90.89	13217404
2017-09-01	91.25	92.36	90.95	91.70	9815834
2017-09-05	91.02	91.11	89.02	89.51	17031549
2017-09-06	90.00	90.52	89.64	90.11	11845663
2017-09-07	90.11	90.13	88.08	88.53	14592255
2017-09-08	88.31	89.42	88.24	88.42	14242198
2017-09-11	89.39	90.25	88.95	89.79	13219047
2017-09-12	90.17	91.25	90.10	90.89	14003776
2017-09-13	90.61	91.50	90.32	91.15	12485428
2017-09-14	91.20	91.53	90.74	90.97	10562826
2017-09-15	91.08	91.71	90.76	91.62	18171794
2017-09-18	91.93	93.14	91.85	92.92	11318699
2017-09-19	92.71	94.36	92.52	93.94	12626131
2017-09-20	94.10	95.29	93.71	94.60	15311581
2017-09-21	94.46	95.37	94.19	95.03	10851489
2017-09-22	94.70	94.98	94.43	94.83	8358310
2017-09-25	94.51	94.88	93.45	94.12	10463432
2017-09-26	93.78	94.03	93.34	93.70	9358111
2017-09-27	94.97	95.72	94.58	95.18	15090226
2017-09-28	95.59	95.88	94.91	95.38	10270398
2017-09-29	95.30	95.52	95.02	95.51	11438412
2017-10-02	95.77	96.88	95.46	96.84	13797213
2017-10-03	96.83	97.43	96.77	97.35	9633452
2017-10-04	97.30	97.44	96.28	95.80	12166633
2017-10-05	96.00	97.40	95.55	97.09	14236219
2017-10-06	97.55	97.64	96.47	96.92	10231853
2017-10-09	96.96	97.07	96.14	96.41	1242429
2017-10-10	96.46	97.18	96.24	97.13	10631527
2017-10-11	96.83	97.01	96.14	96.84	14283617
2017-10-12	97.30	97.50	95.62	95.99	18251616
2017-10-13	95.48	96.71	94.96	95.86	13190576
2017-10-16	96.34	97.95	96.34	97.84	12434009
2017-10-17	98.07	98.18	97.32	97.62	10335687
2017-10-18	98.15	98.55	97.63	97.99	10158626
2017-10-19	97.19	98.20	97.09	98.11	9133863
2017-10-20	99.28	99.89	98.73	99.51	15326608
2017-10-23	99.51	99.99	99.24	99.34	9238624
2017-10-24	99.88	101.19	99.76	100.92	13000801
2017-10-25	101.25	101.45	100.19	101.02	14632741
2017-10-26	101.35	102.42	101.32	101.74	13054361
2017-10-27	101.43	102.23	101.05	101.77	10400446
2017-10-30	101.13	101.93	100.87	101.41	8839456
2017-10-31	101.37	101.70	100.57	100.61	8690197
2017-11-01	101.10	101.70	100.73	100.92	8418239
2017-11-02	100.87	101.77	100.16	101.59	8731788
2017-11-03	101.10	101.53	100.73	101.41	7103513
2017-11-06	101.34	101.69	100.66	100.78	8121544
2017-11-07	100.56	100.75	98.25	98.75	18822583
2017-11-08	98.27	98.37	97.15	97.64	18524671
2017-11-09	97.12	98.22	96.81	97.63	13697785
2017-11-10	97.81	98.34	97.50	97.51	9314009
2017-11-13	96.69	98.05	96.62	97.86	9303072
2017-11-14	97.34	97.78	96.85	97.27	11043772
2017-11-15	96.39	98.74	95.95	98.19	15384080
2017-11-16	98.53	99.06	98.31	98.47	9808033
2017-11-17	97.82	98.41	97.57	98.14	9017866
2017-11-20	98.45	99.15	97.76	99.01	9483200
2017-11-21	99.50	99.55	98.91	98.93	13389407
2017-11-22	99.03	99.52	98.59	98.64	7342248
2017-11-24	98.83	98.90	98.26	98.32	3680043
2017-11-27	98.31	99.13	97.93	97.93	13076207
2017-11-28	98.21	101.70	97.97	101.36	16772956
2017-11-29	102.41	104.22	101.96	103.73	21105546
2017-11-30	104.74	106.66	104.04	104.52	23945890
2017-12-01	104.90	105.32	102.20	104.79	19683510
2017-12-04	107.73	108.40	106.77	105.58	23576608
2017-12-05	107.17	107.41	104.12	105.57	17193948
2017-12-06	105.41	105.76	104.53	104.93	15476226
2017-12-07	103.95	105.19	103.73	104.62	13371781
2017-12-08	105.08	105.94	104.34	105.93	13506869
2017-12-11	105.72	106.06	105.31	105.62	10591228
2017-12-12	105.92	107.37	105.54	106.85	15508840
2017-12-13	106.70	107.11	105.48	105.51	15020293
2017-12-14	106.12	106.45	104.64	104.66	13034232
2017-12-15	105.79	106.52	105.20	106.14	29350598
2017-12-18	107.19	107.63	106.48	106.96	12713148
2017-12-19	107.35	107.49	106.44	106.51	12149937
2017-12-20	107.60	107.73	106.09	106.14	13091473
2017-12-21	106.59	108.07	106.56	107.83	12323670
2017-12-22	108.20	108.46	106.81	107.45	14573385
2017-12-26	107.20	107.99	106.40	107.02	7403739
2017-12-27	106.67	107.29	106.67	107.22	9496548
2017-12-28	107.40	107.84	107.16	107.79	7440555
2017-12-29	108.09	108.28	106.94	106.94	8925701
2018-01-02	107.63	108.02	106.81	107.95	13578835
2018-01-03	107.86	108.49	107.48	107.50	11901037
2018-01-04	108.36	110.03	108.20	109.04	12953656
2018-01-05	109.26	109.55	107.78	108.34	14154974
2018-01-08	108.15	108.68	107.70	108.50	12466512
2018-01-09	108.72	109.63	108.49	109.05	13292310
2018-01-10	109.47	110.70	109.39	110.25	15834468
2018-01-11	110.67	110.93	110.05	110.84	13676788
2018-01-12	111.65	112.85	110.84	112.67	18884229
2018-01-16	111.51	113.43	111.07	112.27	22703336
2018-01-17	111.89	113.30	111.31	112.99	14940266
2018-01-18	112.76	113.72	112.27	113.26	14572911
2018-01-19	113.94	114.34	112.80	113.01	18785468
2018-01-22	112.66	114.39	112.50	114.33	12475654
2018-01-23	113.67	114.64	113.35	114.21	12320751
2018-01-24	114.86	116.00	114.66	115.67	15907404
2018-01-25	116.04	116.17	115.08	115.70	13509957
2018-01-26	115.70	116.32	114.96	116.32	13883875
2018-01-29	116.02	117.35	116.02	116.20	11679919
2018-01-30	115.53	116.60	114.98	115.11	14279124
2018-01-31	115.65	116.66	115.16	115.67	13141423
2018-02-01	115.77	116.99	115.48	116.87	13800613
2018-02-02	116.49	116.92	114.09	114.28	16477307
2018-02-05	113.00	114.59	103.98	108.80	30097591
2018-02-06	106.85	112.48	106.61	112.11	33114833
2018-02-07	111.55	114.45	111.15	112.87	21878324
2018-02-08	113.11	113.11	107.84	107.88	27425837
2018-02-09	109.10	111.05	106.23	110.04	28188027
2018-02-12	111.17	112.73	110.07	111.74	18043325
2018-02-13	111.32	113.05	110.80	112.43	16358181
2018-02-14	112.63	115.27	112.53	115.03	15186858
2018-02-15	115.74	115.99	114.22	115.51	12130197
2018-02-16	114.55	116.07	114.50	114.68	13214253
2018-02-20	114.65	115.39	113.97	114.71	13461495
2018-02-21	115.00	117.45	114.67	115.19	14212461
2018-02-22	115.50	116.43	114.76	114.98	17070356
2018-02-23	115.31	117.39	115.31	117.31	12162523
2018-02-26	118.14	118.90	117.32	118.77	16511229
2018-02-27	118.91	119.33	117.35	117.36	17563345
2018-02-28	117.82	118.49	115.34	115.50	17735637
2018-03-01	115.48	116.64	112.65	113.43	18690017
2018-03-02	112.39	113.56	111.12	113.32	18353697
2018-03-05	112.05	115.93	111.89	115.06	13933039
2018-03-06	115.64	115.82	114.32	115.16	10674360
2018-03-07	113.75	115.10	113.11	114.73	13006514
2018-03-08	115.11	115.23	113.21	114.74	11173721
2018-03-09	116.55	118.08	115.67	118.04	15366583
2018-03-12	118.00	118.75	117.25	117.66	12339295
2018-03-13	118.20	118.47	115.83	116.25	13312340
2018-03-14	116.56	116.59	114.60	114.95	12905124
2018-03-15	115.87	116.00	114.83	115.24	8747977
2018-03-16	115.34	116.60	115.34	115.44	19888948
2018-03-19	115.10	115.45	113.30	114.53	13214919
2018-03-20	114.87	115.45	114.45	114.64	9921175
2018-03-21	114.81	116.63	114.21	114.74	13632983
2018-03-22	113.20	113.60	109.54	109.95	22550426
2018-03-23	110.27	110.92	106.76	107.01	23081509
2018-03-26	109.19	111.16	108.65	110.31	20217469
2018-03-27	111.07	111.69	107.30	108.17	18039921
2018-03-28	108.28	109.17	106.65	108.00	19189269
2018-03-29	108.50	110.78	107.78	109.97	13274639
2018-04-02	109.96	110.73	106.08	107.85	18822525
2018-04-03	108.36	109.50	107.26	109.33	14050737
2018-04-04	107.10	111.21	107.02	110.43	15302608
2018-04-05	111.63	112.83	111.39	111.88	16627035
2018-04-06	110.55	111.55	107.82	109.09	18906018
2018-04-09	110.01	112.98	109.89	110.40	15974349
2018-04-10	112.13	112.87	111.42	112.51	14003640
2018-04-11	111.66	111.81	110.52	110.62	14503294
2018-04-12	111.56	114.39	111.50	113.37	16435523
2018-04-13	115.02	115.15	109.05	110.30	39152760
2018-04-16	110.94	111.47	109.79	110.21	16580538
2018-04-17	111.37	111.92	109.99	110.21	15501350
2018-04-18	110.53	111.07	108.89	109.32	16081436
2018-04-19	109.53	111.87	109.50	111.72	17910955
2018-04-20	112.30	112.74	110.88	111.47	15584384
2018-04-23	111.57	111.95	110.63	110.93	11285831
2018-04-24	111.75	112.90	109.59	110.41	16453112
2018-04-25	110.27	110.53	108.60	109.99	13548246
2018-04-26	109.97	110.82	109.34	110.10	10299488
2018-04-27	109.55	110.16	109.13	109.40	9383967
2018-04-30	109.75	110.30	108.75	108.78	13744860
2018-05-01	108.45	108.97	107.54	108.78	10503353
2018-05-02	108.11	109.49	107.73	107.92	12162086
2018-05-03	107.59	107.77	105.18	107.24	15379091
2018-05-04	106.43	108.74	105.98	108.43	11967906
2018-05-07	108.76	109.68	108.36	109.37	9356721
2018-05-08	109.53	111.34	109.28	110.99	12543228
2018-05-09	111.44	113.64	111.03	113.41	11368094
2018-05-10	113.19	114.44	112.75	114.29	9159709
2018-05-11	114.49	114.73	113.67	113.86	10253045
2018-05-14	114.11	114.70	113.74	113.90	8710654
2018-05-15	113.91	113.91	112.57	113.03	11536212
2018-05-16	112.89	113.69	112.63	113.34	7571089
2018-05-17	113.20	113.41	112.20	112.96	8617204
2018-05-18	112.75	112.80	110.84	111.13	11806349
2018-05-21	112.05	112.54	111.92	112.15	9441931
2018-05-22	112.35	114.29	112.29	113.01	11507550
2018-05-23	112.51	112.77	111.12	112.49	11453916
2018-05-24	112.14	112.15	110.12	111.23	14084769
2018-05-25	110.46	111.08	110.20	110.66	8283548
2018-05-29	109.18	109.20	104.96	105.93	30643840
2018-05-30	107.64	108.60	106.65	108.35	17490845
2018-05-31	107.95	108.19	106.42	107.01	19808203
2018-06-01	108.34	108.94	107.80	108.40	13594185
2018-06-04	108.99	109.26	108.27	108.45	9415437
2018-06-05	108.24	108.31	107.07	107.84	10415231
2018-06-06	108.66	110.74	108.48	110.36	15453563
2018-06-07	111.18	111.50	110.03	110.80	13444427
2018-06-08	110.62	111.14	110.06	111.11	10383168
2018-06-11	111.12	111.91	110.77	110.83	12642897
2018-06-12	111.14	111.53	109.52	110.19	15294082
2018-06-13	110.46	111.45	109.58	109.97	14979749
2018-06-14	110.28	110.36	107.78	108.03	20487343
2018-06-15	107.80	108.38	106.27	107.90	26028572
2018-06-18	107.26	108.40	106.69	108.18	9786825
2018-06-19	106.90	107.88	106.60	107.55	12707154
2018-06-20	108.18	108.64	107.44	107.54	8876903
2018-06-21	107.10	108.21	106.53	107.51	11048735
2018-06-22	108.16	108.37	105.51	105.75	19938788
2018-06-25	105.66	105.70	103.96	104.79	16907607
2018-06-26	104.71	105.21	103.11	104.86	17086772
2018-06-27	104.68	105.92	103.23	103.24	16276833
2018-06-28	103.68	105.46	103.51	104.93	14491252
2018-06-29	106.68	106.90	104.15	104.20	18972393
2018-07-02	103.72	105.09	103.38	105.08	11130044
2018-07-03	105.41	105.78	103.52	103.61	8311680
2018-07-05	104.13	104.38	103.53	103.72	10723412
2018-07-06	103.12	104.50	102.20	104.06	12173700
2018-07-09	104.71	107.46	104.71	107.28	13900793
2018-07-10	108.02	108.40	106.53	106.62	14575873
2018-07-11	106.31	107.06	106.21	106.39	10186482
2018-07-12	107.42	107.56	105.97	106.85	12456754
2018-07-13	107.30	107.80	105.14	106.36	21303844
2018-07-16	107.05	110.77	106.98	110.58	24662621
2018-07-17	110.69	110.93	109.75	110.50	14821876
2018-07-18	110.42	112.12	110.20	111.53	14244944
2018-07-19	111.06	111.09	109.73	109.89	16775305
2018-07-20	110.00	111.74	109.78	111.28	13582631
2018-07-23	111.06	114.24	110.93	113.35	18140010
2018-07-24	113.55	114.78	113.42	114.15	14000419
2018-07-25	113.88	115.52	113.38	115.18	13331966
2018-07-26	115.42	115.59	114.58	114.85	11897769
2018-07-27	115.18	116.30	114.81	116.03	12805930
2018-07-30	116.28	117.61	116.06	116.73	13411618
2018-07-31	117.08	117.08	114.82	114.95	15843763
2018-08-01	115.75	116.69	115.28	115.66	13531590
2018-08-02	114.57	116.25	114.33	116.15	11058108
2018-08-03	116.00	117.13	115.94	117.09	11016102
2018-08-06	116.79	117.53	116.18	117.12	9857351
2018-08-07	117.74	118.29	117.33	117.55	10562067
2018-08-08	117.33	118.27	117.28	117.79	8997220
2018-08-09	117.51	117.72	116.70	116.88	9694541
2018-08-10	115.50	115.95	114.68	115.73	12630949
2018-08-13	115.56	115.88	113.82	113.89	10340337
2018-08-14	114.27	115.04	113.65	114.65	10597611
2018-08-15	113.82	114.33	112.97	113.70	10152082
2018-08-16	114.35	115.31	114.30	114.77	10118820
2018-08-17	114.64	115.07	114.30	114.77	8505111
2018-08-20	114.59	115.05	114.11	114.62	8618739
2018-08-21	115.37	116.39	114.88	115.32	10976680
2018-08-22	115.31	115.41	114.78	114.97	8314901
2018-08-23	114.96	115.15	114.43	114.73	9265593
2018-08-24	114.98	115.22	114.45	114.68	8845718
2018-08-27	115.22	117.28	115.17	116.71	13768021
2018-08-28	117.00	117.03	115.97	116.14	8302618
2018-08-29	116.35	116.37	115.36	115.76	7221744
2018-08-30	115.59	116.04	114.98	115.19	8991802
2018-08-31	114.83	114.84	113.82	114.58	13065719
2018-09-04	114.34	115.24	113.63	115.15	10174177
2018-09-05	115.00	115.70	114.25	114.59	11462446
2018-09-06	114.50	114.70	113.50	114.10	9877635
2018-09-07	114.50	114.77	113.63	114.32	10955590
2018-09-10	114.85	114.97	113.66	113.71	8276936
2018-09-11	113.54	114.58	113.18	114.43	9333781
2018-09-12	114.25	114.88	112.85	113.08	10800758
2018-09-13	113.37	114.13	112.67	113.52	12470769
2018-09-14	113.81	114.49	113.23	113.50	10337948
2018-09-17	113.79	114.43	113.30	113.84	9561297
2018-09-18	114.33	114.66	113.56	114.30	7944210
2018-09-19	114.44	118.06	114.44	117.62	16052776
2018-09-20	118.50	119.24	118.08	118.63	15589976
2018-09-21	119.13	119.23	117.74	117.85	24788247
2018-09-24	117.76	118.46	116.43	116.72	12492474
2018-09-25	117.04	117.97	116.32	116.39	9308310
2018-09-26	116.75	116.87	114.66	115.02	14023640
2018-09-27	115.42	115.76	114.16	114.52	13282987
2018-09-28	113.65	114.24	112.52	112.84	15815120
2018-10-01	113.37	114.61	113.04	113.50	10147110
2018-10-02	113.36	114.12	112.81	113.97	13753074
2018-10-03	114.94	115.66	114.48	114.24	17141962
2018-10-04	114.55	116.81	114.21	115.27	16357406
2018-10-05	115.83	116.10	114.02	114.62	13777633
2018-10-08	114.25	115.78	113.35	115.32	14370869
2018-10-09	114.67	115.03	113.67	114.52	14069477
2018-10-10	114.70	114.95	111.47	111.47	23086389
2018-10-11	110.97	111.47	107.38	108.13	33705616
2018-10-12	110.37	110.83	105.60	106.95	32075740
2018-10-15	107.20	108.85	106.32	106.34	18903216
2018-10-16	107.16	108.78	106.73	108.62	19302764
2018-10-17	108.38	110.80	108.23	109.83	18794482
2018-10-18	109.02	109.84	107.81	108.09	17582467
2018-10-19	107.65	109.22	107.27	107.91	15234549
2018-10-22	108.15	108.34	106.11	106.36	16199139
2018-10-23	104.20	106.16	103.70	105.25	21407548
2018-10-24	104.76	105.03	102.91	103.29	23168916
2018-10-25	104.18	105.90	103.72	104.86	17464708
2018-10-26	104.00	104.56	102.73	103.42	19174916
2018-10-29	104.46	106.63	103.70	104.85	18445175
2018-10-30	105.71	106.98	104.86	106.70	18019681
2018-10-31	108.08	110.48	107.79	109.02	20859992
2018-11-01	109.62	110.22	108.32	108.98	13065023
2018-11-02	109.90	110.81	107.49	108.38	19009518
2018-11-05	108.61	109.29	108.42	109.09	10276448
2018-11-06	108.67	109.67	107.76	109.60	10824959
2018-11-07	110.37	111.73	109.35	111.48	12679585
2018-11-08	111.01	112.93	111.00	112.38	11662499
2018-11-09	112.23	112.36	110.83	111.29	10432161
2018-11-12	111.42	111.94	108.60	108.95	13279671
2018-11-13	109.10	111.12	109.10	109.59	13746059
2018-11-14	110.23	110.71	105.98	107.33	18361433
2018-11-15	108.24	110.08	106.81	110.07	19099954
2018-11-16	109.45	110.76	108.55	109.99	13798551
2018-11-19	109.96	111.20	109.53	110.83	13986991
2018-11-20	109.78	110.49	107.98	108.45	18936153
2018-11-21	109.03	109.61	107.64	107.64	10619625
2018-11-23	106.74	107.39	106.06	106.65	6488406
2018-11-26	107.72	109.98	107.45	109.26	13948285
2018-11-27	108.76	110.03	108.63	109.72	9238176
2018-11-28	109.80	111.40	108.87	110.94	13977257
2018-11-29	110.27	110.80	109.64	110.06	11144347
2018-11-30	109.85	111.32	109.58	111.19	18652718
2018-12-03	112.38	112.89	111.74	112.24	16033180
2018-12-04	111.60	111.60	106.73	107.23	23555940
2018-12-06	105.01	105.36	102.88	105.19	27213946
2018-12-07	105.16	106.98	102.91	103.29	19248595
2018-12-10	102.87	103.49	99.28	101.36	23636429
2018-12-11	103.13	103.66	100.21	100.37	16860677
2018-12-12	101.66	102.90	100.06	101.02	22621487
2018-12-13	101.55	101.97	100.67	101.12	17250942
2018-12-14	99.99	101.94	99.86	100.29	19879525
2018-12-17	99.77	100.56	98.44	99.01	25113534
2018-12-18	99.42	100.89	98.12	98.54	20837150
2018-12-19	98.41	100.58	96.60	97.29	28767868
2018-12-20	96.61	98.28	95.69	96.45	31825218
2018-12-21	96.68	98.43	93.69	94.17	41313933
2018-12-24	92.89	94.22	92.14	92.14	17009280
2018-12-26	92.69	95.96	91.11	95.96	22542900
2018-12-27	94.82	97.15	93.55	97.04	20304683
2018-12-28	97.95	98.32	96.44	96.83	17963271
2018-12-31	97.59	98.81	96.77	97.62	13237180
2019-01-02	95.95	99.78	95.94	98.51	15670850
2019-01-03	98.64	98.89	96.69	97.11	16286426
2019-01-04	99.11	100.93	98.28	100.69	16935205
2019-01-07	100.43	101.47	99.71	100.76	15430712
2019-01-08	101.63	101.82	99.55	100.57	13578777
2019-01-09	100.81	101.49	99.93	100.40	14230331
2019-01-10	100.02	100.73	99.27	100.39	14376430
2019-01-11	99.89	100.17	98.95	99.91	15439850
2019-01-14	98.87	101.36	98.66	100.94	21258458
2019-01-15	98.89	102.47	98.60	101.68	26504852
2019-01-16	102.25	103.45	101.80	102.50	18532952
2019-01-17	102.11	103.50	101.92	102.92	14247564
2019-01-18	103.77	104.90	102.83	104.59	16428710
2019-01-22	103.08	103.59	102.13	102.94	17083681
2019-01-23	103.44	103.70	101.97	102.68	12146678
2019-01-24	102.13	103.09	101.94	102.74	11296764
2019-01-25	103.51	104.31	102.74	103.39	14412559
2019-01-28	102.89	104.24	102.59	103.88	12283089
2019-01-29	103.88	105.11	103.73	104.17	9743271
2019-01-30	104.14	105.24	103.78	104.41	12526274
2019-01-31	103.41	103.80	102.73	103.50	17520551
2019-02-01	104.00	104.85	103.52	103.88	13000780
2019-02-04	103.79	104.25	103.01	104.25	9871549
2019-02-05	104.52	104.55	103.29	103.79	12762982
2019-02-06	103.71	104.62	103.47	103.74	8744957
2019-02-07	103.25	103.50	101.44	102.38	13177489
2019-02-08	102.08	102.34	100.06	101.36	12892562
2019-02-11	101.76	102.01	100.77	100.88	10978516
2019-02-12	101.95	102.92	101.89	102.60	12852252
2019-02-13	102.90	103.85	102.90	103.09	10754061
2019-02-14	102.47	103.10	101.35	102.42	11518530
2019-02-15	103.90	105.70	103.66	105.55	14716861
2019-02-19	104.91	105.37	103.81	105.18	12764888
2019-02-20	105.21	105.80	104.88	105.69	10030326
2019-02-21	105.45	105.99	104.96	105.47	8400075
2019-02-22	105.70	106.09	104.78	105.00	10647258
2019-02-25	105.75	107.27	105.69	106.10	11230679
2019-02-26	104.50	105.47	103.94	105.29	15465393
2019-02-27	105.18	105.38	104.51	105.16	9968822
2019-02-28	105.01	105.21	104.18	104.36	15156850
2019-03-01	105.10	105.91	104.20	104.43	13813310
2019-03-04	104.92	105.92	103.27	104.19	12466285
2019-03-05	104.13	104.55	103.26	104.11	10856646
2019-03-06	103.86	104.57	103.55	103.72	9070782
2019-03-07	103.25	103.47	102.16	102.97	12705739
2019-03-08	101.99	103.23	101.99	103.01	10582371
2019-03-11	103.98	104.55	103.66	104.35	9763235
2019-03-12	104.59	104.79	103.75	104.04	10219100
2019-03-13	104.19	104.98	103.95	104.39	13022241
2019-03-14	104.50	105.87	104.46	105.34	10926470
2019-03-15	105.41	106.80	105.23	106.55	24811730
2019-03-18	106.55	107.79	106.50	107.19	12935514
2019-03-19	108.20	108.40	106.55	106.80	12889267
2019-03-20	106.43	106.65	104.41	104.52	14920658
2019-03-21	103.49	103.49	102.28	102.87	19751044
2019-03-22	101.82	102.32	99.52	99.76	31115189
2019-03-25	99.59	100.57	98.09	98.93	21032295
2019-03-26	99.82	100.40	98.82	99.92	15987129
2019-03-27	99.88	100.45	99.08	99.58	12753234
2019-03-28	100.00	100.80	99.74	100.71	12454070
2019-03-29	101.54	101.99	100.59	101.23	14523395
2019-04-01	102.15	104.68	102.12	104.64	17499280
2019-04-02	104.60	105.44	104.33	105.14	10295539
2019-04-03	105.81	106.36	104.79	104.55	11499209
2019-04-04	104.55	105.73	104.45	105.56	11952078
2019-04-05	105.80	106.11	104.99	105.31	9933660
2019-04-08	105.11	105.65	104.91	105.65	8056282
2019-04-09	105.08	105.20	104.25	104.87	9092188
2019-04-10	105.13	105.72	104.47	105.34	10882304
2019-04-11	105.71	106.73	105.56	106.23	11183845
2019-04-12	109.44	111.85	108.88	111.21	25834073
2019-04-15	110.92	111.00	109.12	109.94	15163815
2019-04-16	109.90	111.39	109.86	111.10	11583232
2019-04-17	111.70	114.66	111.01	114.30	17791890
2019-04-18	114.53	114.95	113.33	113.46	12501949
2019-04-22	112.83	113.93	112.66	113.60	7975860
2019-04-23	113.00	114.37	112.85	113.74	9193318
2019-04-24	113.26	114.15	112.81	113.55	9245743
2019-04-25	113.01	114.15	112.50	113.61	9311768
2019-04-26	113.95	114.58	113.60	114.47	7889519
2019-04-29	114.60	117.16	114.45	116.12	14242237
2019-04-30	116.43	116.72	115.26	116.05	11389147
2019-05-01	115.72	117.00	115.11	115.16	10412881
2019-05-02	115.17	115.78	114.58	115.41	8613305
2019-05-03	116.00	116.68	115.67	116.12	8185409
2019-05-06	114.18	115.47	113.72	115.09	9387010
2019-05-07	114.03	114.03	112.29	113.21	15017725
2019-05-08	112.66	113.67	112.46	112.61	9576075
2019-05-09	111.14	112.74	110.58	112.52	12205866
2019-05-10	111.75	112.84	110.54	112.51	13189381
2019-05-13	110.08	110.45	108.98	109.45	13783652
2019-05-14	109.55	111.72	109.50	110.32	10503672
2019-05-15	109.21	110.90	108.61	109.90	10142048
2019-05-16	110.62	112.17	110.59	111.31	9672729
2019-05-17	110.00	111.75	109.83	110.77	9570477
2019-05-20	110.58	111.81	110.37	111.35	8518244
2019-05-21	111.44	111.92	111.22	111.73	7967976
2019-05-22	111.40	111.79	110.75	110.82	7918898
2019-05-23	109.64	109.79	107.50	108.64	14557969
2019-05-24	109.52	109.96	109.19	109.71	8537252
2019-05-28	109.20	109.83	108.44	108.52	11665579
2019-05-29	107.45	108.40	107.06	108.22	9966365
2019-05-30	108.65	109.18	106.54	107.06	10367822
2019-05-31	105.56	106.59	104.84	105.96	10952857
2019-06-03	105.80	106.86	105.30	106.46	11680745
2019-06-04	107.85	109.90	107.13	109.74	12858587
2019-06-05	109.86	110.38	108.64	110.13	8340484
2019-06-06	110.15	110.87	108.93	110.37	8726664
2019-06-07	109.70	110.02	108.96	109.16	10618932
2019-06-10	110.75	111.21	110.22	110.34	11380602
2019-06-11	110.82	111.57	110.37	110.68	9847999
2019-06-12	110.70	110.90	108.89	109.27	9670511
2019-06-13	109.46	110.16	109.05	109.54	8406903
2019-06-14	109.57	110.30	108.63	109.82	9077685
2019-06-17	109.70	110.37	109.06	109.22	8128583
2019-06-18	109.01	111.41	108.98	110.71	11057340
2019-06-19	110.82	111.59	109.70	109.91	13126542
2019-06-20	110.88	111.09	109.03	110.19	13638199
2019-06-21	110.19	111.67	109.09	109.44	27089546
2019-06-24	109.28	109.77	108.54	108.66	13039577
2019-06-25	108.68	108.98	107.67	107.76	18660111
2019-06-26	108.30	109.31	108.16	108.48	10324609
2019-06-27	108.84	109.55	108.44	108.84	10906607
2019-06-28	111.04	112.43	110.90	111.80	21634683
2019-07-01	113.23	114.52	113.08	113.68	12762478
2019-07-02	113.51	114.20	113.22	113.00	10182625
2019-07-03	113.34	113.87	112.26	112.82	6849443
2019-07-05	113.51	114.27	112.92	113.49	7929536
2019-07-08	112.96	113.48	112.50	112.87	6917209
2019-07-09	112.28	113.49	112.15	113.35	8947322
2019-07-10	113.37	113.83	112.74	113.02	9242253
2019-07-11	113.37	114.36	113.12	114.10	11595170
2019-07-12	114.13	115.35	113.93	115.30	10783395
2019-07-15	115.54	115.57	113.53	113.90	12946597
2019-07-16	113.48	115.50	112.92	115.12	16944998
2019-07-17	114.43	114.94	113.73	113.99	13120924
2019-07-18	113.93	115.07	113.55	114.67	9400654
2019-07-19	114.89	115.12	113.40	113.54	10402772
2019-07-22	112.91	114.45	112.77	114.27	9061487
2019-07-23	114.88	116.45	114.82	116.36	12752167
2019-07-24	115.58	116.88	115.52	116.83	10011034
2019-07-25	116.89	117.24	115.32	115.71	10138368
2019-07-26	115.77	116.51	115.53	116.22	12800364
2019-07-29	116.46	117.18	115.79	115.85	8500370
2019-07-30	115.19	116.08	114.76	115.59	7121146
2019-07-31	116.10	116.18	114.86	116.00	13647968
2019-08-01	115.33	116.80	112.60	112.94	15664530
2019-08-02	112.40	113.43	111.40	112.93	11025527
2019-08-05	110.79	110.98	108.27	109.57	15855328
2019-08-06	110.05	110.50	108.34	110.43	10203487
2019-08-07	108.00	108.28	105.94	108.03	17320865
2019-08-08	109.05	110.08	108.72	109.86	10903331
2019-08-09	109.35	110.45	108.29	109.74	9980834
2019-08-12	108.44	108.51	107.21	107.68	9232182
2019-08-13	107.95	110.33	107.03	109.34	12236560
2019-08-14	106.30	106.91	104.45	104.80	19491849
2019-08-15	104.82	106.38	104.34	105.20	13365567
2019-08-16	106.37	107.98	105.87	107.72	11830550
2019-08-19	109.63	109.75	108.42	108.69	8265570
2019-08-20	107.85	108.44	107.24	107.31	8376105
2019-08-21	108.21	108.43	107.45	107.61	8189648
2019-08-22	108.37	109.27	107.93	108.72	9343395
2019-08-23	108.00	108.78	105.11	106.02	14764096
2019-08-26	106.62	106.99	106.01	106.87	8211955
2019-08-27	107.35	107.56	104.84	105.74	14335951
2019-08-28	105.08	107.21	105.04	106.80	10593762
2019-08-29	108.14	109.89	108.02	109.22	10002439
2019-08-30	109.84	110.56	109.47	109.86	10170346
2019-09-03	108.98	108.99	107.32	108.56	9869174
2019-09-04	109.45	110.22	108.56	109.87	6944055
2019-09-05	111.25	113.72	111.20	112.37	13226615
2019-09-06	112.66	112.98	111.96	112.61	7836735
2019-09-09	113.71	116.06	113.60	115.40	13985144
2019-09-10	116.30	117.27	115.73	116.87	14333096
2019-09-11	116.89	117.20	115.38	117.19	9919217
2019-09-12	116.55	118.47	115.92	117.91	12283450
2019-09-13	119.00	120.40	118.75	120.23	16257246
2019-09-16	118.90	119.87	118.38	119.16	11993932
2019-09-17	118.42	118.61	117.24	118.57	10819727
2019-09-18	118.32	120.08	117.75	119.76	10716320
2019-09-19	119.70	120.34	119.09	119.38	9460470
2019-09-20	119.74	120.34	118.87	118.90	22076823
2019-09-23	117.78	119.12	117.68	118.88	9184038
2019-09-24	118.75	119.26	117.04	117.33	11851899
2019-09-25	117.27	118.36	117.12	118.00	10269021
2019-09-26	117.88	118.05	116.95	117.03	9920613
2019-09-27	117.96	118.64	117.28	117.72	10207958
2019-09-30	118.36	118.77	117.22	117.69	9800755
2019-10-01	118.40	119.00	115.41	115.55	11328624
2019-10-02	114.81	114.90	112.93	112.35	12630337
2019-10-03	112.27	112.91	110.52	112.19	13102112
2019-10-04	112.34	114.94	112.27	114.62	9622741
2019-10-07	114.19	115.50	114.07	114.37	6816951
2019-10-08	113.06	113.06	111.66	111.82	11588324
2019-10-09	112.67	113.16	112.07	112.63	7339861
2019-10-10	113.14	115.40	113.00	114.21	11388900
2019-10-11	116.03	117.99	115.87	116.14	15193768
2019-10-14	115.85	116.87	115.66	116.45	8878537
2019-10-15	118.85	121.59	117.87	119.96	30522338
2019-10-16	119.96	120.62	119.38	119.68	11632039
2019-10-17	120.75	121.57	119.88	120.35	11064912
2019-10-18	120.00	121.02	119.86	120.56	10418383
2019-10-21	122.05	123.77	121.99	123.55	13272678
2019-10-22	123.45	125.10	123.12	124.79	12657085
2019-10-23	124.20	125.15	124.17	125.12	9397328
2019-10-24	125.29	125.66	124.07	125.03	8057164
2019-10-25	125.00	126.65	124.75	126.03	9055690
2019-10-28	126.57	127.21	126.40	126.51	9522184
2019-10-29	126.06	127.42	125.94	126.43	9797283
2019-10-30	126.05	126.26	124.92	125.73	8513704
2019-10-31	125.49	125.73	123.86	124.92	11589074
2019-11-01	126.20	127.99	126.02	127.80	11682642
2019-11-04	129.08	129.42	128.56	128.82	9159871
2019-11-05	129.39	130.30	128.84	129.10	13747635
2019-11-06	128.69	129.84	128.58	129.30	11231123
2019-11-07	130.43	131.29	129.92	130.00	13528925
2019-11-08	129.88	130.40	129.25	130.38	9294223
2019-11-11	129.60	130.10	129.35	129.92	8680490
2019-11-12	129.63	130.62	129.01	129.16	9101912
2019-11-13	128.13	128.82	127.42	128.48	8098146
2019-11-14	127.72	128.84	127.59	128.60	8483725
2019-11-15	129.23	129.53	128.40	129.53	10163667
2019-11-18	129.56	130.65	128.99	130.62	8752503
2019-11-19	130.99	131.25	130.18	130.58	8824852
2019-11-20	130.30	130.62	128.94	129.63	11785284
2019-11-21	130.00	130.72	129.39	129.93	7705492
2019-11-22	130.15	131.22	130.10	130.79	8167918
2019-11-25	131.25	132.07	130.87	131.49	10069669
2019-11-26	131.82	131.82	130.36	131.67	10493863
2019-11-27	132.29	132.43	131.65	132.06	6609027
2019-11-29	131.87	132.41	131.45	131.76	5712035
2019-12-02	132.31	132.74	131.35	131.47	8622886
2019-12-03	129.77	129.96	128.59	129.78	10649454
2019-12-04	130.38	132.47	129.99	132.34	10319310
2019-12-05	132.68	133.31	132.18	133.06	9587878
2019-12-06	134.69	135.78	134.65	135.04	10171252
2019-12-09	134.63	135.46	134.41	134.41	8576380
2019-12-10	133.25	134.77	132.88	134.50	7533000
2019-12-11	134.29	135.02	134.01	134.18	9012476
2019-12-12	134.49	138.47	134.21	138.02	13725737
2019-12-13	137.95	138.83	136.22	136.81	10594949
2019-12-16	138.38	138.84	137.32	137.34	11372787
2019-12-17	137.73	138.67	137.23	138.18	11547063
2019-12-18	138.15	139.02	137.72	138.04	10382144
2019-12-19	137.76	138.22	137.10	137.35	9351045
2019-12-20	138.02	138.88	136.90	137.24	29993960
2019-12-23	137.60	137.91	136.88	137.20	9738524
2019-12-24	137.33	137.63	137.06	137.58	3324291
2019-12-26	137.89	139.10	137.78	139.04	6773034
2019-12-27	139.30	139.77	138.67	139.14	7868575
2019-12-30	139.90	140.08	138.47	138.63	6963342
2019-12-31	138.51	139.48	138.30	139.40	7201834
2020-01-02	139.79	141.10	139.27	140.19	10811019
2020-01-03	137.50	139.23	137.08	138.34	10387518
2020-01-06	136.56	138.27	136.50	138.23	10266522
2020-01-07	137.28	137.86	135.82	135.88	10576911
2020-01-08	135.70	137.58	135.60	136.94	9697731
2020-01-09	138.05	138.23	137.04	137.44	9470746
2020-01-10	137.21	137.25	135.81	136.07	10192026
2020-01-13	136.19	137.20	135.76	137.20	12381809
2020-01-14	137.94	140.76	137.69	138.80	24942958
2020-01-15	137.85	138.60	136.15	136.72	16293416
2020-01-16	137.45	137.90	136.84	137.25	10783752
2020-01-17	137.54	138.29	137.32	138.20	14697672
2020-01-21	137.19	138.07	136.69	136.84	8474247
2020-01-22	137.24	137.40	136.38	136.68	7549111
2020-01-23	135.71	136.74	134.72	136.54	9345683
2020-01-24	136.37	136.43	132.32	133.15	15166392
2020-01-27	130.27	132.94	129.71	132.03	12860456
2020-01-28	132.84	134.97	132.48	134.43	13062789
2020-01-29	134.81	135.54	133.69	134.23	9326173
2020-01-30	132.69	136.13	132.69	135.89	9048887
2020-01-31	134.49	134.83	131.47	132.36	12785242
2020-02-03	132.66	134.24	132.66	133.37	10021369
2020-02-04	135.55	136.60	135.08	135.29	9157126
2020-02-05	136.57	137.73	136.01	137.59	10150709
2020-02-06	138.24	138.29	137.11	137.61	8992592
2020-02-07	136.73	137.67	136.30	137.17	6379784
2020-02-10	136.95	137.85	136.75	137.74	5960700
2020-02-11	138.26	138.82	137.78	138.00	6578649
2020-02-12	138.60	139.29	137.80	138.00	7957984
2020-02-13	137.75	138.34	136.40	137.88	7447535
2020-02-14	137.84	138.19	136.94	137.46	6627891
2020-02-18	137.34	137.71	135.05	135.64	8997247
2020-02-19	136.91	138.39	136.34	137.49	7071399
2020-02-20	137.17	138.36	136.53	137.49	7422800
2020-02-21	136.55	136.92	134.92	135.81	9772770
2020-02-24	131.44	133.20	130.80	132.16	13618432
2020-02-25	131.00	132.23	125.59	126.26	20797188
2020-02-26	126.93	128.95	126.34	126.64	24836163
2020-02-27	122.91	125.62	121.30	121.37	23005470
2020-02-28	117.52	118.49	112.66	116.11	45942580
2020-03-02	116.63	121.58	114.46	121.52	27355446
2020-03-03	120.97	122.95	116.24	116.96	32547736
2020-03-04	118.33	120.19	114.70	119.85	25795867
2020-03-05	115.67	116.43	112.58	113.97	25025628
2020-03-06	106.26	110.32	105.02	108.08	38159405
2020-03-09	96.57	99.23	93.00	93.44	40352025
2020-03-10	99.00	101.28	94.58	100.70	31102652
2020-03-11	97.70	100.05	94.55	95.96	38157806
2020-03-12	89.59	96.96	86.32	88.05	49725233
2020-03-13	95.99	103.99	92.00	103.91	38543328
2020-03-16	85.20	93.98	84.55	88.36	38589653
2020-03-17	90.89	97.44	87.50	93.76	35239844
2020-03-18	87.67	90.79	80.36	83.89	41525568
2020-03-19	81.56	88.11	76.91	85.30	32175060
2020-03-20	86.30	89.46	82.48	83.50	30150823
2020-03-23	82.68	83.75	78.09	79.03	32536580
2020-03-24	84.90	90.10	82.90	88.43	34363160
2020-03-25	89.24	95.15	84.54	91.73	38111699
2020-03-26	94.08	98.57	93.54	98.12	29840426
2020-03-27	93.19	94.84	90.55	91.13	30041458
2020-03-30	90.65	94.09	89.30	93.50	21656933
2020-03-31	92.05	94.17	89.34	90.03	23379303
2020-04-01	85.10	86.56	83.25	84.36	28029566
2020-04-02	83.51	87.91	82.96	86.61	24017959
2020-04-03	86.00	87.48	82.77	84.05	21199448
2020-04-06	88.99	90.99	87.70	89.46	26820846
2020-04-07	94.45	94.50	90.38	90.64	22563810
2020-04-08	92.10	94.86	90.55	94.30	22903255
2020-04-09	96.92	104.39	96.89	102.76	42084666
2020-04-13	103.11	103.11	97.30	98.19	26911949
2020-04-14	101.02	102.00	93.64	95.50	46151255
2020-04-15	91.15	92.03	90.13	90.79	30118621
2020-04-16	90.23	90.57	87.05	87.33	32449619
2020-04-17	92.00	95.70	90.96	95.18	30191898
2020-04-20	92.47	94.71	90.46	91.71	23679430
2020-04-21	88.62	91.38	88.33	89.05	23035023
2020-04-22	90.69	91.87	89.18	89.34	16706026
2020-04-23	89.74	91.28	89.26	89.39	16638765
2020-04-24	90.64	91.10	88.49	90.71	15815286
2020-04-27	91.94	95.63	91.54	94.62	22870210
2020-04-28	97.81	98.36	95.03	95.29	20238900
2020-04-29	99.08	99.45	97.27	97.86	20462562
2020-04-30	95.60	96.84	94.55	95.76	19127632
2020-05-01	93.50	93.74	91.84	93.25	18547741
2020-05-04	92.02	92.67	90.80	92.14	15725875
2020-05-05	93.65	94.21	91.90	92.00	18064140
2020-05-06	92.16	92.76	89.93	90.27	20978035
2020-05-07	91.34	92.91	90.58	91.21	16771938
2020-05-08	92.80	94.08	92.11	92.70	20494915
2020-05-11	91.11	91.11	89.33	89.97	31907585
2020-05-12	90.15	90.79	86.90	87.03	27962923
2020-05-13	86.38	86.86	83.40	84.03	35451600
2020-05-14	82.72	88.11	82.40	87.52	35152452
2020-05-15	86.85	87.28	85.30	85.90	26099044
2020-05-18	88.69	91.15	87.88	90.45	30528734
2020-05-19	90.05	91.20	88.59	88.67	19597291
2020-05-20	90.71	92.39	90.37	91.33	20552362
2020-05-21	90.27	91.76	89.67	90.17	14621406
2020-05-22	90.01	90.36	88.72	89.47	13557923
2020-05-26	92.89	97.50	92.61	95.82	41233949
2020-05-27	102.07	102.58	98.80	101.37	39402040
2020-05-28	102.94	102.95	99.40	99.86	24738542
2020-05-29	98.66	99.18	96.78	97.31	26538154
2020-06-01	97.75	99.51	97.38	98.60	15207495
2020-06-02	100.28	100.42	97.93	98.93	21194963
2020-06-03	101.58	104.92	101.06	104.27	25941090
2020-06-04	103.82	106.61	102.79	106.44	26784723
2020-06-05	114.93	115.77	109.53	111.23	42230986
2020-06-08	113.41	114.19	111.94	113.45	24881791
2020-06-09	110.65	111.63	109.01	110.54	17031144
2020-06-10	110.46	110.51	105.85	106.06	24913328
2020-06-11	100.03	101.58	96.54	97.21	36259224
2020-06-12	100.71	101.13	97.33	99.87	24856764
2020-06-15	96.42	101.43	95.87	101.25	22153641
2020-06-16	105.37	105.68	99.31	102.06	22193575
2020-06-17	102.53	102.54	99.21	99.48	15639830
2020-06-18	98.67	100.52	98.13	98.94	16591911
2020-06-19	100.53	100.60	96.73	97.81	40371167
2020-06-22	97.25	97.95	96.54	96.75	16216903
2020-06-23	98.97	99.97	97.85	97.93	15381376
2020-06-24	96.75	96.84	94.31	94.66	22919784
2020-06-25	94.35	98.21	94.26	97.96	25743638
2020-06-26	95.11	95.37	92.00	92.59	41896324
2020-06-29	93.40	94.49	92.18	93.00	18499738
2020-06-30	92.83	94.66	92.57	94.06	19137010
2020-07-01	94.89	95.71	93.03	92.36	18755728
2020-07-02	94.74	94.96	91.93	92.66	27845616
2020-07-06	94.43	95.20	93.48	95.00	18625272
2020-07-07	93.82	94.10	92.00	92.32	25757203
2020-07-08	92.29	93.34	91.80	93.30	18762214
2020-07-09	93.52	94.12	90.78	91.28	25600763
2020-07-10	92.00	96.84	91.87	96.27	28954234
2020-07-13	98.73	99.27	96.23	97.65	32079211
2020-07-14	98.37	99.95	96.64	98.21	42731666
2020-07-15	100.89	101.29	98.65	99.73	22508410
2020-07-16	98.78	101.22	98.55	100.01	16886886
2020-07-17	100.00	100.08	98.14	98.16	16161547
2020-07-20	97.43	98.39	97.26	97.30	14458137
2020-07-21	97.71	100.05	97.64	99.41	17812297
2020-07-22	99.65	100.13	97.53	98.69	14271150
2020-07-23	98.50	99.35	97.97	98.98	12870184
2020-07-24	99.60	99.80	97.94	98.28	12744151
2020-07-27	97.51	97.63	96.17	96.90	11959055
2020-07-28	96.50	97.89	96.50	97.32	11754273
2020-07-29	97.07	99.71	97.00	99.68	12743520
2020-07-30	97.54	97.74	96.05	97.02	14834785
2020-07-31	96.48	96.93	95.25	96.64	14539496
2020-08-03	97.02	97.57	95.85	96.10	12972563
2020-08-04	95.91	95.95	95.03	95.55	13366154
2020-08-05	95.87	98.47	95.72	97.21	15349693
2020-08-06	97.58	98.10	96.54	97.24	10482062
2020-08-07	96.93	99.49	96.56	99.38	14743678
2020-08-10	100.11	102.04	100.03	100.64	14989853
2020-08-11	103.86	106.16	103.51	103.82	31518607
2020-08-12	106.16	106.43	101.71	102.94	19250157
2020-08-13	102.00	103.36	101.64	102.37	13598648
2020-08-14	101.50	103.31	101.42	102.41	12134360
2020-08-17	101.50	102.00	99.53	99.71	14987988
2020-08-18	99.91	99.91	98.12	98.32	13246506
2020-08-19	98.92	100.59	98.34	98.55	13533015
2020-08-20	97.26	98.03	96.80	97.37	13672577
2020-08-21	97.27	98.57	96.94	97.32	12228301
2020-08-24	98.45	100.21	97.42	100.06	17898270
2020-08-25	101.27	101.98	99.80	100.50	13648931
2020-08-26	99.94	100.27	99.05	99.09	12052437
2020-08-27	99.00	102.65	99.00	102.35	22163863
2020-08-28	103.14	103.25	101.81	102.77	13756725
2020-08-31	102.12	102.18	100.02	100.19	14219441
2020-09-01	99.55	100.87	99.04	100.14	11602053
2020-09-02	99.95	101.94	99.56	101.65	14475673
2020-09-03	103.32	104.99	100.64	101.33	23281235
2020-09-04	104.05	105.21	101.37	103.52	26325470
2020-09-08	102.98	103.57	99.48	99.92	22108612
2020-09-09	100.80	101.69	99.56	100.87	13434024
2020-09-10	101.40	102.42	99.64	99.83	15922793
2020-09-11	99.97	101.36	99.59	101.07	13784342
2020-09-14	101.51	103.46	101.37	102.47	19017373
2020-09-15	102.73	102.85	99.14	99.28	23682973
2020-09-16	99.43	101.13	98.76	99.70	19284239
2020-09-17	98.70	99.34	97.71	98.56	18290104
2020-09-18	97.89	99.49	97.44	98.35	20121579
2020-09-21	95.20	96.05	93.82	95.31	28378768
2020-09-22	94.96	95.66	93.67	94.27	19257004
2020-09-23	94.78	95.35	92.66	92.74	19952667
2020-09-24	92.32	94.30	91.38	92.66	18366522
2020-09-25	92.05	93.72	91.87	93.47	13293076
2020-09-28	95.06	96.93	94.35	96.16	20894106
2020-09-29	96.03	96.03	94.33	95.35	12854673
2020-09-30	95.35	97.20	95.26	96.27	16400587
2020-10-01	97.12	97.77	96.03	96.97	15778666
2020-10-02	95.25	98.59	95.09	96.99	15149570
2020-10-05	98.32	99.25	97.53	99.04	13871881
2020-10-06	100.07	100.86	97.51	98.02	19220440
2020-10-07	98.96	100.35	98.67	99.73	16358533
2020-10-08	100.51	101.92	99.90	101.78	15659016
2020-10-09	102.00	102.11	100.11	101.20	13689115
2020-10-12	101.10	103.00	100.85	102.44	16057978
2020-10-13	103.00	103.22	100.26	100.78	21697310
2020-10-14	101.03	101.93	100.10	100.22	15214907
2020-10-15	99.10	101.78	99.04	101.72	17171199
2020-10-16	101.41	102.33	100.72	101.51	13276397
2020-10-19	101.60	101.87	99.56	99.80	11725674
2020-10-20	100.31	101.77	100.12	100.37	11257070
2020-10-21	100.36	100.99	99.33	99.37	10730521
2020-10-22	99.32	103.24	99.31	102.88	14837204
2020-10-23	103.50	104.45	102.93	103.81	15087611
2020-10-26	102.65	102.70	100.25	101.24	12410742
2020-10-27	100.51	100.92	99.16	99.33	10391663
2020-10-28	97.50	98.30	96.07	96.54	16389464
2020-10-29	96.12	97.98	95.24	97.17	14208820
2020-10-30	97.91	98.42	96.23	98.04	15200685
2020-11-02	99.39	100.88	97.86	100.25	15011597
2020-11-03	103.02	104.74	102.69	103.41	17482590
2020-11-04	101.00	102.07	98.93	100.25	18886518
2020-11-05	101.06	105.10	101.00	104.35	17837373
2020-11-06	105.03	105.10	102.39	102.96	12550825
2020-11-09	113.16	118.90	110.35	116.90	47792406
2020-11-10	117.35	117.45	114.69	116.52	20539339
2020-11-11	116.89	116.96	113.96	114.78	14443409
2020-11-12	112.53	113.96	112.06	113.37	22066464
2020-11-13	114.70	114.86	113.57	114.08	11853101
2020-11-16	117.79	118.61	115.73	117.30	19858562
2020-11-17	115.39	116.44	114.58	116.11	14553245
2020-11-18	117.34	118.61	115.20	115.25	12571217
2020-11-19	114.18	115.82	113.56	115.56	10202538
2020-11-20	114.43	115.65	114.09	114.57	12719248
2020-11-23	116.05	118.17	115.57	117.87	13209211
2020-11-24	120.07	123.50	119.71	123.32	20121557
2020-11-25	121.37	122.38	120.47	122.03	11713276
2020-11-27	122.00	122.35	121.08	121.22	5983627
2020-11-30	120.00	120.72	117.77	117.88	14411847
2020-12-01	120.34	121.58	119.63	119.74	12678222
2020-12-02	119.70	122.31	119.27	122.04	10811255
2020-12-03	121.85	121.89	120.36	121.24	12904414
2020-12-04	122.48	123.29	121.69	122.34	13583476
2020-12-07	121.15	122.17	120.21	121.88	9724307
2020-12-08	121.04	122.33	120.76	122.00	9592124
2020-12-09	123.17	123.30	120.44	121.05	13073933
2020-12-10	119.99	120.78	119.56	120.27	13668420
2020-12-11	118.94	120.02	118.37	119.56	9981643
2020-12-14	121.34	121.42	118.11	118.30	12112352
2020-12-15	119.29	120.90	118.62	120.32	12591419
2020-12-16	120.30	121.08	119.86	120.67	11169364
2020-12-17	121.26	121.45	119.58	119.67	11618001
2020-12-18	119.14	119.88	118.27	119.08	28888967
2020-12-21	123.17	125.00	121.09	123.55	28323642
2020-12-22	123.39	123.52	121.61	121.67	11808882
2020-12-23	122.78	126.52	122.35	125.07	14973226
2020-12-24	125.09	125.55	123.57	124.52	4164948
2020-12-28	125.82	126.65	124.79	125.34	8072641
2020-12-29	126.20	126.28	124.89	125.01	8389199
2020-12-30	125.49	125.85	124.90	125.36	7397964
2020-12-31	125.09	127.33	124.82	127.07	8578275
2021-01-04	127.50	127.86	124.78	124.97	16819915
2021-01-05	124.99	126.30	123.77	125.65	13731206
2021-01-06	129.88	132.77	127.88	131.55	24909056
2021-01-07	135.69	138.19	134.92	135.87	21940387
2021-01-08	135.97	136.35	134.12	136.02	12021377
2021-01-11	134.58	138.20	134.11	138.05	15949048
2021-01-12	139.44	141.66	138.83	140.22	18033462
2021-01-13	138.59	140.79	138.10	140.35	14816761
2021-01-14	140.49	142.75	140.00	141.17	18565597
2021-01-15	137.43	141.65	137.01	138.64	27866954
2021-01-19	139.86	140.70	137.82	138.04	19843782
2021-01-20	137.82	138.17	135.44	135.97	16028845
2021-01-21	135.69	136.16	134.33	134.83	13415022
2021-01-22	132.69	134.40	132.20	133.79	12933227
2021-01-25	132.14	133.17	130.06	132.12	14212764
2021-01-26	132.75	133.17	131.34	131.58	11307819
2021-01-27	129.59	129.85	127.35	127.86	17603851
2021-01-28	129.90	132.17	128.99	130.11	13761758
2021-01-29	131.19	131.72	128.19	128.67	14804425
2021-02-01	129.40	130.07	128.48	129.62	11080662
2021-02-02	131.94	134.39	131.22	133.61	12253574
2021-02-03	133.65	135.76	133.51	135.14	10600777
2021-02-04	135.47	138.66	135.47	138.25	12419526
2021-02-05	139.39	139.49	137.38	137.98	10045197
2021-02-08	138.20	140.30	138.18	140.14	10136384
2021-02-09	139.43	139.98	138.54	139.58	8614807
2021-02-10	140.00	140.87	139.04	139.66	10323204
2021-02-11	139.66	140.55	138.22	139.27	9200955
2021-02-12	139.05	141.61	139.00	141.25	8323614
2021-02-16	143.55	145.32	142.40	144.65	12130618
2021-02-17	143.95	145.38	143.12	145.10	10834189
2021-02-18	144.00	145.79	143.40	145.59	10590274
2021-02-19	145.86	148.84	145.86	148.02	11967523
2021-02-22	146.87	150.19	146.79	149.41	11488415
2021-02-23	151.51	152.31	149.59	150.61	16234408
2021-02-24	150.11	153.76	150.11	153.26	15061433
2021-02-25	154.27	154.90	150.59	151.18	18127707
2021-02-26	150.30	150.87	146.51	147.17	19825447
2021-03-01	149.52	151.38	148.48	150.50	14845483
2021-03-02	150.08	151.78	149.84	150.01	14221724
2021-03-03	151.23	154.98	150.83	152.91	14324103
2021-03-04	152.61	154.38	148.62	150.56	20093905
2021-03-05	153.22	153.49	147.97	150.91	18465108
2021-03-08	152.47	155.46	150.75	152.91	17133270
2021-03-09	151.50	154.25	149.82	151.83	16238763
2021-03-10	151.91	156.16	151.51	155.13	14342237
2021-03-11	154.11	156.15	153.36	154.32	11771478
2021-03-12	156.86	157.63	155.07	156.15	12847958
2021-03-15	156.35	156.92	153.96	155.37	12103264
2021-03-16	154.09	154.60	152.19	153.51	12805565
2021-03-17	155.34	156.88	153.05	155.09	13952375
2021-03-18	157.60	161.69	157.11	157.65	21898467
2021-03-19	155.51	155.94	151.19	155.14	54418832
2021-03-22	152.80	153.97	150.61	150.97	19944845
2021-03-23	150.33	152.12	148.96	149.46	17076304
2021-03-24	150.00	153.18	149.86	150.62	13079793
2021-03-25	150.00	152.97	149.33	152.55	15608340
2021-03-26	154.30	155.45	152.55	155.09	16754402
2021-03-29	152.12	153.73	151.04	152.68	17570343
2021-03-30	154.46	155.87	153.88	154.48	13184306
2021-03-31	153.28	154.49	152.12	152.23	16736681
2021-04-01	151.90	153.79	151.55	152.81	16561508
2021-04-05	154.40	154.94	152.60	153.62	13507979
2021-04-06	152.79	154.28	151.86	152.54	13071554
2021-04-07	153.10	155.23	152.65	154.93	16903523
2021-04-08	154.00	155.51	152.31	155.12	12335512
2021-04-09	155.81	157.04	154.97	156.28	12122400
2021-04-12	155.58	157.25	155.57	155.95	12273355
2021-04-13	154.75	155.20	152.43	154.09	16113557
2021-04-14	151.47	153.83	150.93	151.21	19939592
2021-04-15	151.25	152.20	149.32	152.17	17694125
2021-04-16	153.87	154.51	152.69	153.30	13773412
2021-04-19	153.42	153.88	152.22	152.65	11900220
2021-04-20	151.74	151.75	148.65	149.27	13716678
2021-04-21	147.79	150.61	146.79	150.54	12236674
2021-04-22	150.23	150.30	147.26	147.37	15256117
2021-04-23	147.18	151.13	146.69	150.19	14043086
2021-04-26	150.78	152.46	150.38	150.56	10799065
2021-04-27	150.50	151.57	150.11	151.25	12821182
2021-04-28	152.43	152.89	151.40	152.23	8943653
2021-04-29	153.54	155.28	153.20	155.19	12976866
2021-04-30	154.10	154.49	153.01	153.81	11705065
2021-05-03	154.85	155.48	153.13	153.36	11801108
2021-05-04	152.87	155.64	152.14	155.48	12977673
2021-05-05	156.00	158.28	154.63	157.52	6938197
2021-05-06	158.07	160.83	157.16	160.69	13542406
2021-05-07	157.22	161.50	157.02	161.24	14257828
2021-05-10	161.50	163.73	161.12	161.22	14014332
2021-05-11	161.08	162.39	158.04	158.54	15451666
2021-05-12	159.61	160.78	157.03	157.45	14381733
2021-05-13	158.18	162.45	157.68	161.50	15397363
2021-05-14	162.39	164.45	161.99	164.01	10583975
2021-05-17	163.37	164.85	163.03	164.67	9886843
2021-05-18	164.68	165.50	162.24	162.35	11098117
2021-05-19	161.00	161.18	158.64	161.11	13278895
2021-05-20	160.83	161.86	159.52	160.83	10426014
2021-05-21	161.34	163.22	160.94	162.66	10248994
2021-05-24	163.36	164.23	162.12	163.54	9440290
2021-05-25	163.85	165.70	161.56	161.85	12609084
2021-05-26	163.57	163.74	161.31	161.83	13058340
2021-05-27	163.95	164.75	162.57	164.35	15707512
2021-05-28	164.68	164.94	163.26	164.24	10294700
2021-06-01	165.87	166.91	165.48	166.05	9445366
2021-06-02	167.26	167.44	165.53	166.06	10498568
2021-06-03	165.41	167.25	164.66	166.17	13354653
2021-06-04	166.21	166.67	165.03	166.44	8510831
2021-06-07	167.00	167.10	165.14	165.66	7267196
2021-06-08	164.49	165.76	163.16	165.00	10370719
2021-06-09	164.14	164.22	162.28	162.94	12377367
2021-06-10	164.36	165.24	160.31	160.40	12119419
2021-06-11	160.43	161.20	159.06	160.29	13683774
2021-06-14	160.15	160.33	156.66	157.57	19917855
2021-06-15	156.70	156.92	154.13	155.18	24485479
2021-06-16	154.73	157.62	153.11	156.27	25321233
2021-06-17	157.10	157.46	151.25	151.76	29722421
2021-06-18	149.30	149.70	147.56	147.92	43595659
2021-06-21	149.08	151.20	149.02	150.43	18664796
2021-06-22	150.60	150.97	148.66	150.21	14251160
2021-06-23	150.20	152.04	150.09	151.12	12733326
2021-06-24	151.92	153.12	151.22	152.51	13733186
2021-06-25	152.59	154.50	151.67	154.05	15484922
2021-06-28	153.70	154.48	152.12	154.33	14125837
2021-06-29	155.00	156.31	153.61	154.14	14528708
2021-06-30	153.75	156.08	153.71	155.54	12530993
2021-07-01	156.26	157.14	155.42	156.18	10479389
2021-07-02	155.95	156.32	155.12	156.03	11431349
2021-07-06	155.78	155.78	152.35	153.41	15083360
2021-07-07	152.01	154.28	151.55	153.59	12271789
2021-07-08	151.61	152.53	150.04	150.94	17834574
2021-07-09	153.05	156.15	152.58	155.77	13694523
2021-07-12	154.35	159.16	153.94	158.00	19940363
2021-07-13	156.05	157.39	153.50	155.65	22671744
2021-07-14	155.95	157.28	152.95	155.12	14622833
2021-07-15	153.90	156.53	153.70	155.46	11539263
2021-07-16	155.96	156.28	151.02	151.91	14002741
2021-07-19	148.55	149.82	145.71	146.97	22172865
2021-07-20	146.52	151.12	146.33	149.71	15385158
2021-07-21	152.05	153.65	151.36	152.86	12356686
2021-07-22	152.88	153.44	149.97	150.93	9913322
2021-07-23	151.48	152.84	150.25	150.64	9666101
2021-07-26	150.19	151.96	150.17	151.65	8207990
2021-07-27	150.40	152.49	149.80	151.45	11218727
2021-07-28	152.29	152.77	150.88	151.70	9217294
2021-07-29	153.14	153.87	151.91	153.00	9063531
2021-07-30	152.58	153.67	151.20	151.78	9805241
2021-08-02	152.03	154.45	151.07	151.17	10203157
2021-08-03	151.95	153.32	149.52	152.89	10394804
2021-08-04	151.25	153.37	150.91	151.24	10154973
2021-08-05	152.28	153.69	152.01	153.15	9151499
2021-08-06	155.19	157.82	155.11	157.50	13328750
2021-08-09	157.52	158.55	155.90	157.33	9516867
2021-08-10	156.74	159.98	156.31	159.26	8666998
2021-08-11	160.00	161.50	159.08	161.16	9156458
2021-08-12	161.88	162.37	160.55	161.79	8849610
2021-08-13	161.79	162.16	159.57	159.98	8980903
2021-08-16	158.94	159.03	156.78	158.93	8759767
2021-08-17	157.57	158.86	155.27	157.01	9347213
2021-08-18	156.31	158.01	155.34	155.58	8065493
2021-08-19	153.16	155.56	153.01	154.28	9517737
2021-08-20	154.35	154.90	153.16	154.72	6974102
2021-08-23	155.33	157.09	155.24	156.70	7934587
2021-08-24	157.00	158.55	156.87	157.67	7670925
2021-08-25	158.51	161.78	157.80	160.92	11335040
2021-08-26	162.26	163.83	161.15	161.75	11027451
2021-08-27	161.75	163.16	161.26	163.05	8780185
2021-08-30	163.21	163.49	159.88	160.44	7937561
2021-08-31	160.44	161.37	159.35	159.95	12340838
2021-09-01	160.22	160.76	158.97	159.72	8729920
2021-09-02	160.02	161.61	159.43	160.46	8815634
2021-09-03	160.39	160.89	159.15	159.49	7961223
2021-09-07	159.99	161.38	158.96	159.21	9290968
2021-09-08	158.89	159.58	158.04	158.50	7852678
2021-09-09	158.27	160.83	158.08	159.19	7904256
2021-09-10	160.56	160.72	157.22	157.36	8311551
2021-09-13	158.53	160.05	158.07	159.86	10052807
2021-09-14	160.45	161.34	156.26	157.07	11685606
2021-09-15	156.72	158.69	156.47	158.16	11691485
2021-09-16	159.41	160.86	157.22	158.09	10880895
2021-09-17	157.38	159.01	157.00	157.68	25608018
2021-09-20	153.89	154.56	150.49	152.96	15819905
2021-09-21	153.53	154.55	152.58	152.98	8999860
2021-09-22	155.20	157.25	155.10	155.91	11236150
2021-09-23	158.00	161.71	157.67	161.18	12336136
2021-09-24	161.44	163.59	160.82	163.04	10102432
2021-09-27	165.00	167.40	164.61	166.98	13220871
2021-09-28	167.70	169.30	165.66	166.08	13387886
2021-09-29	166.21	166.90	165.04	165.95	7777078
2021-09-30	166.92	166.99	162.79	163.69	13168016
2021-10-01	164.00	168.30	163.60	167.13	11284976
2021-10-04	166.97	170.44	165.73	165.95	14120044
2021-10-05	167.21	170.14	166.67	168.66	12292877
2021-10-06	167.99	169.10	166.00	169.02	8692607
2021-10-07	171.20	171.51	169.54	170.09	10195443
2021-10-08	170.02	171.34	169.30	170.22	8190144
2021-10-11	170.80	171.29	166.46	166.64	12154737
2021-10-12	165.75	166.69	164.77	165.36	13032633
2021-10-13	164.07	165.41	160.60	161.00	22753485
2021-10-14	161.75	164.01	160.06	163.47	15180727
2021-10-15	165.35	167.17	164.14	166.61	14267441
2021-10-18	166.48	168.61	165.91	166.55	12672909
2021-10-19	167.40	168.65	166.58	168.57	8053949
2021-10-20	168.30	170.87	167.46	170.84	8185565
2021-10-21	170.76	171.33	168.68	169.50	8415166
2021-10-22	170.03	172.09	169.70	171.78	8817895
2021-10-25	172.71	172.96	170.48	170.94	10159202
2021-10-26	171.00	172.49	170.54	171.40	8015067
2021-10-27	170.32	170.70	167.34	167.83	9846993
2021-10-28	168.30	170.51	167.96	170.36	7212937
2021-10-29	171.18	172.24	169.39	169.89	8140070
2021-11-01	172.04	172.33	169.01	169.80	7435507
2021-11-02	169.80	171.69	168.92	170.47	7173754
2021-11-03	170.13	171.13	169.15	170.53	8402685
2021-11-04	170.00	170.20	166.49	168.29	9574152
2021-11-05	168.90	170.09	167.41	168.05	7975570
2021-11-08	169.05	170.92	168.74	169.06	6413707
2021-11-09	167.35	168.47	166.60	167.78	7990283
2021-11-10	167.45	168.95	167.09	167.62	6999214
2021-11-11	167.52	168.68	166.90	167.61	5815267
2021-11-12	167.65	167.74	165.72	166.86	8113441
2021-11-15	167.21	167.79	166.00	166.56	6492463
2021-11-16	167.06	167.07	165.12	165.36	9706145
2021-11-17	165.21	165.56	163.39	164.47	9909576
2021-11-18	164.39	164.85	162.56	163.05	8123567
2021-11-19	161.30	162.11	159.45	160.92	12193634
2021-11-22	164.16	165.98	162.99	164.35	14551672
2021-11-23	165.50	168.56	165.37	168.28	12362344
2021-11-24	168.46	169.44	166.44	166.96	9629790
2021-11-26	162.14	162.65	158.82	161.93	13619276
2021-11-29	163.31	164.78	159.82	161.23	12104369
2021-11-30	159.16	160.63	158.29	158.83	18922616
2021-12-01	161.00	163.27	157.80	157.89	12258685
2021-12-02	159.83	163.25	158.80	161.21	12969926
2021-12-03	161.50	161.83	157.19	158.29	12681765
2021-12-06	161.01	162.61	159.46	160.16	11186493
2021-12-07	161.88	163.39	161.16	162.57	9851554
2021-12-08	162.66	163.27	160.17	160.71	11705673
2021-12-09	159.65	160.93	158.65	160.46	11189642
2021-12-10	161.32	161.70	159.13	159.82	10405374
2021-12-13	159.50	159.79	157.28	157.92	12068987
2021-12-14	157.45	160.89	157.30	159.13	12563560
2021-12-15	159.85	159.85	157.35	157.94	14014167
2021-12-16	160.39	161.83	158.70	160.41	19542759
2021-12-17	159.32	159.38	155.18	156.76	28138027
2021-12-20	154.51	154.70	151.84	153.94	15147982
2021-12-21	155.41	157.18	155.09	156.09	11291338
2021-12-22	155.75	157.06	155.24	156.70	7272989
2021-12-23	157.61	159.12	157.21	157.26	8055154
2021-12-27	157.60	158.20	156.34	158.16	6189234
2021-12-28	158.20	160.15	158.08	158.16	6342743
2021-12-29	158.85	159.63	158.15	158.56	6398927
2021-12-30	159.11	160.24	158.37	158.48	6948171
2021-12-31	158.45	159.29	157.96	158.35	5805902
2022-01-03	159.86	162.64	159.51	161.70	13128118
2022-01-04	164.31	168.58	164.23	166.83	20195802
2022-01-05	167.82	168.36	163.73	163.78	17539410
2022-01-06	166.91	167.37	163.87	165.52	14047498
2022-01-07	165.67	167.53	165.06	167.16	13913345
2022-01-10	169.07	169.31	165.53	167.32	12922455
2022-01-11	168.26	168.52	166.31	167.49	11854115
2022-01-12	168.46	169.59	167.18	168.44	12568011
2022-01-13	168.34	169.81	167.89	168.23	13623418
2022-01-14	160.76	161.03	156.90	157.89	40158362
2022-01-18	155.78	155.78	150.54	151.27	32348432
2022-01-19	151.57	152.23	148.55	148.93	22380026
2022-01-20	148.99	150.61	147.36	147.66	14860843
2022-01-21	147.50	147.51	144.27	145.08	20705401
2022-01-24	142.28	145.48	139.57	144.95	28503121
2022-01-25	143.65	146.85	140.79	146.53	18915869
2022-01-26	148.72	150.57	145.96	147.92	20709097
2022-01-27	149.42	150.38	144.13	145.31	17544523
2022-01-28	144.19	146.76	142.17	146.61	14116969
2022-01-31	145.64	148.79	144.67	148.60	13985745
2022-02-01	148.69	151.47	148.30	151.15	14584935
2022-02-02	150.50	150.94	148.07	149.94	12441136
2022-02-03	150.00	151.65	148.29	148.70	12474882
2022-02-04	149.10	153.50	148.77	152.56	16654409
2022-02-07	153.27	153.62	150.85	153.07	12572283
2022-02-08	155.00	158.48	154.80	155.95	20411387
2022-02-09	156.59	157.43	155.82	156.60	9131135
2022-02-10	156.66	159.03	155.22	155.95	16455635
2022-02-11	155.61	158.19	152.97	153.92	16830005
2022-02-14	152.73	153.68	150.32	152.49	17026491
2022-02-15	154.51	155.94	153.85	154.72	9500867
2022-02-16	153.74	156.10	153.74	155.00	9076526
2022-02-17	153.00	153.73	150.67	151.43	11367457
2022-02-18	152.13	154.14	151.13	152.14	11733315
2022-02-22	150.60	153.24	150.41	151.87	11333475
2022-02-23	153.12	153.30	147.97	148.69	11799031
2022-02-24	142.94	144.99	139.78	144.55	25655100
2022-02-25	145.25	150.13	144.91	147.97	18367679
2022-02-28	143.55	145.06	140.88	141.80	31315344
2022-03-01	140.04	140.48	133.58	136.45	36840448
2022-03-02	137.29	140.04	136.61	139.28	19405581
2022-03-03	139.84	140.98	137.06	138.29	16640804
2022-03-04	134.94	135.42	132.40	134.40	21020675
2022-03-07	132.17	132.69	128.95	129.21	27560052
2022-03-08	129.64	131.79	127.27	128.30	19207816
2022-03-09	132.90	135.24	132.44	133.44	17536202
2022-03-10	131.86	133.45	130.33	131.86	15604247
2022-03-11	132.49	134.08	128.42	128.89	20061789
2022-03-14	129.46	132.92	129.23	130.17	15786898
2022-03-15	131.80	133.55	131.13	132.48	15096604
2022-03-16	134.87	138.49	134.43	138.40	20354896
2022-03-17	136.86	140.19	135.92	140.15	17050454
2022-03-18	140.19	140.85	138.46	140.10	23656519
2022-03-21	140.35	140.76	138.73	139.65	12676051
2022-03-22	142.27	143.93	141.72	142.62	13548587
2022-03-23	140.98	141.59	139.20	139.78	12093218
2022-03-24	140.30	140.71	139.11	140.69	10017625
2022-03-25	141.09	143.18	140.80	141.92	8386416
2022-03-28	140.00	140.97	137.90	140.87	10818077
2022-03-29	143.35	143.60	140.24	141.18	11316503
2022-03-30	141.90	142.12	139.91	140.54	8771027
2022-03-31	139.83	140.35	136.26	136.32	17353942
2022-04-01	137.40	137.41	133.80	135.31	15721297
2022-04-04	134.12	136.94	132.89	134.91	17422937
2022-04-05	134.07	135.40	133.01	133.34	12110267
2022-04-06	131.58	132.56	130.96	131.49	12914733
2022-04-07	130.95	131.92	128.73	131.09	12994231
2022-04-08	131.67	133.90	131.49	133.49	13126938
2022-04-11	133.00	134.90	132.57	133.00	10466429
2022-04-12	132.14	134.58	130.70	131.54	12989862
2022-04-13	126.94	129.25	126.01	127.30	30838027
2022-04-14	126.50	128.30	125.02	126.12	18835190
2022-04-18	125.67	129.24	125.54	128.46	11834444
2022-04-19	128.45	131.32	128.23	131.12	15015448
2022-04-20	132.52	133.51	131.34	131.58	13430189
2022-04-21	132.22	132.81	129.96	130.56	12174182
2022-04-22	130.28	130.52	126.69	126.81	14318842
2022-04-25	126.01	127.12	123.11	126.77	17149031
2022-04-26	124.64	126.41	122.87	123.02	17209535
2022-04-27	122.33	123.56	121.22	121.42	17215247
2022-04-28	122.81	123.65	121.14	123.34	13019941
2022-04-29	123.05	123.61	118.90	119.36	14874811
2022-05-02	119.88	120.71	118.22	120.45	18544958
2022-05-03	121.53	124.17	120.78	123.03	15720935
2022-05-04	122.80	127.40	122.74	127.10	17128535
2022-05-05	125.25	126.10	122.16	123.92	15055401
2022-05-06	123.80	124.29	121.18	123.72	14417942
2022-05-09	122.11	123.33	120.50	121.86	14312300
2022-05-10	123.11	123.78	117.56	118.89	16382441
2022-05-11	119.30	122.89	117.94	118.14	14630299
2022-05-12	117.00	118.32	115.37	118.04	16318801
2022-05-13	119.41	120.25	117.96	119.09	10443203
2022-05-16	118.54	119.46	117.23	118.26	10269025
2022-05-17	121.04	122.97	120.81	122.18	11160151
2022-05-18	121.30	121.97	119.53	120.09	12664912
2022-05-19	118.19	119.65	117.63	118.31	12765769
2022-05-20	119.46	119.67	115.02	117.34	13150099
2022-05-23	120.46	126.57	120.45	124.60	24376725
2022-05-24	124.36	127.49	123.11	126.36	19324922
2022-05-25	126.28	127.86	125.17	127.24	12780385
2022-05-26	128.37	130.19	128.21	129.44	15990944
2022-05-27	130.16	131.27	129.14	131.27	11177759
2022-05-31	130.18	133.15	129.71	132.23	17015042
2022-06-01	132.87	132.87	128.67	129.91	10768023
2022-06-02	129.90	132.01	128.67	132.00	8374794
2022-06-03	131.21	131.77	129.99	130.16	8596022
2022-06-06	131.09	132.39	129.46	129.73	11323459
2022-06-07	128.83	130.32	128.62	130.07	6722167
2022-06-08	129.00	129.45	126.90	128.00	8422110
2022-06-09	127.37	128.10	125.27	125.31	13565478
2022-06-10	122.59	123.40	119.32	119.55	12951760
2022-06-13	116.86	117.95	115.06	115.99	16805564
2022-06-14	115.55	117.32	113.22	114.06	13357912
2022-06-15	115.62	116.95	113.17	115.41	14083548
2022-06-16	113.86	114.26	111.87	113.43	16724855
2022-06-17	113.54	114.63	112.16	113.03	30919865
2022-06-21	115.87	117.03	115.04	115.83	11680485
2022-06-22	114.88	116.20	114.39	115.18	9848572
2022-06-23	115.01	115.18	111.48	113.92	11851541
2022-06-24	113.23	117.82	112.83	117.32	14841090
2022-06-27	118.06	118.50	115.64	116.38	11280485
2022-06-28	117.67	119.29	115.60	115.82	11615519
2022-06-29	116.00	116.82	114.73	115.30	9338432
2022-06-30	113.17	114.08	110.93	112.61	15172611
2022-07-01	112.65	114.42	111.16	113.05	10573577
2022-07-05	110.77	112.71	109.30	112.62	12515590
2022-07-06	111.73	112.99	110.79	111.89	10656197
2022-07-07	113.50	114.90	113.40	114.72	10347385
2022-07-08	115.16	115.65	113.61	114.36	8807840
2022-07-11	113.55	114.23	112.22	112.86	7944573
2022-07-12	112.58	115.18	112.26	112.97	11250917
2022-07-13	111.75	112.48	110.38	111.91	12979883
2022-07-14	107.99	108.23	106.06	108.00	26204846
2022-07-15	109.16	113.88	107.67	112.95	18863886
2022-07-18	114.77	115.84	111.29	111.79	13977903
2022-07-19	113.13	114.94	112.67	114.56	11862269
2022-07-20	114.10	114.74	113.48	114.54	11667540
2022-07-21	114.44	115.53	113.37	115.32	11595860
2022-07-22	115.24	116.25	113.67	114.76	7645542
2022-07-25	115.84	116.46	114.77	115.22	9394033
2022-07-26	114.58	115.58	113.03	113.42	10675119
2022-07-27	114.01	115.74	113.30	115.24	9274454
2022-07-28	115.25	115.98	113.53	114.81	10384770
2022-07-29	115.59	116.50	114.79	115.36	12944544
2022-08-01	114.50	115.11	113.07	114.21	14740406
2022-08-02	113.92	114.40	112.27	112.43	14942854
2022-08-03	113.45	114.10	111.71	113.61	14394499
2022-08-04	112.85	113.32	111.02	112.36	18033854
2022-08-05	112.53	116.19	112.05	115.76	14174642
2022-08-08	116.25	116.70	114.18	114.35	10339584
2022-08-09	114.75	115.99	114.37	115.38	10233754
2022-08-10	117.96	119.37	117.50	118.39	12847258
2022-08-11	119.90	121.20	119.31	120.14	11684856
2022-08-12	120.67	122.25	119.44	122.13	9906716
2022-08-15	121.14	122.72	120.60	122.46	8456202
2022-08-16	122.29	124.24	121.87	123.63	9554966
2022-08-17	122.30	123.16	121.69	122.59	8149335
2022-08-18	122.24	122.47	120.55	121.64	9531752
2022-08-19	120.62	120.99	118.11	118.63	13464469
2022-08-22	116.75	117.16	115.50	116.67	8967607
2022-08-23	116.69	117.29	115.38	115.52	7607042
2022-08-24	115.29	116.41	114.45	115.80	9771264
2022-08-25	116.16	118.74	115.68	118.55	10758870
2022-08-26	119.46	119.99	114.60	114.67	11276212
2022-08-29	114.00	114.86	113.46	114.39	8117296
2022-08-30	115.00	115.58	113.36	114.41	10745404
2022-08-31	114.48	115.03	113.34	113.73	10738299
2022-09-01	113.29	114.63	111.91	114.51	9979823
2022-09-02	115.87	117.45	113.19	113.71	10666594
2022-09-06	114.33	114.75	112.07	113.74	9751914
2022-09-07	113.13	116.11	112.76	115.90	10647866
2022-09-08	115.28	118.79	114.63	118.60	11434984
2022-09-09	119.14	120.05	118.67	119.17	9302228
2022-09-12	120.62	121.55	119.79	120.58	8614630
2022-09-13	118.07	118.92	115.78	116.39	12904575
2022-09-14	116.70	117.84	114.88	116.12	9345718
2022-09-15	116.12	119.38	115.76	117.87	10821438
2022-09-16	117.39	117.40	115.37	117.08	14844136
2022-09-19	116.00	118.73	115.51	118.16	8201305
2022-09-20	117.41	117.69	114.64	115.83	9619026
2022-09-21	116.54	116.60	112.42	112.49	12606281
2022-09-22	113.38	113.60	111.07	111.21	11684463
2022-09-23	110.05	110.34	107.16	109.14	18138572
2022-09-26	108.00	109.61	106.06	106.79	15753581
2022-09-27	107.75	108.17	104.65	105.85	12793612
2022-09-28	105.95	108.73	105.64	107.99	12762596
2022-09-29	106.95	107.28	104.40	106.16	12713926
2022-09-30	106.06	107.62	104.40	104.50	15973415
2022-10-03	105.62	108.36	104.46	107.73	12248137
2022-10-04	110.61	112.99	109.86	111.77	16013586
2022-10-05	109.75	110.95	108.83	110.39	10943502
2022-10-06	109.46	110.19	107.94	108.14	11521415
2022-10-07	107.52	107.71	105.27	105.98	11681088
2022-10-10	106.73	107.31	104.52	104.99	8931729
2022-10-11	104.37	104.54	101.85	101.96	12739700
2022-10-12	101.80	104.73	101.28	103.61	13180960
2022-10-13	101.98	109.90	101.76	109.37	22398706
2022-10-14	111.96	115.24	110.72	111.19	33420141
2022-10-17	115.41	117.01	114.32	115.86	22276272
2022-10-18	119.66	120.14	116.96	118.84	21539680
2022-10-19	117.99	118.83	115.67	116.51	17072035
2022-10-20	117.16	118.71	115.65	116.13	12207437
2022-10-21	116.46	122.39	116.33	122.23	20593310
2022-10-24	122.07	123.10	121.33	122.38	12624177
2022-10-25	121.85	123.27	120.89	122.70	11289101
2022-10-26	123.00	125.20	122.88	124.11	11671494
2022-10-27	125.20	126.20	124.21	124.60	10727612
2022-10-28	125.29	126.28	124.05	126.08	11859472
2022-10-31	125.70	127.43	125.59	125.88	13295173
2022-11-01	126.87	128.28	126.33	128.15	13386945
2022-11-02	127.65	130.36	126.64	126.97	16546085
2022-11-03	126.31	128.18	125.91	127.20	12474358
2022-11-04	129.49	130.83	128.46	130.68	14354353
2022-11-07	131.00	132.29	130.48	131.37	12011157
2022-11-08	131.24	132.06	130.14	131.45	9884053
2022-11-09	131.32	131.43	129.22	129.74	9493961
2022-11-10	132.63	135.25	132.53	135.08	16351589
2022-11-11	135.19	136.17	133.78	135.30	10704664
2022-11-14	134.80	135.73	133.91	133.91	11085604
2022-11-15	134.68	135.71	131.60	132.94	14038346
2022-11-16	133.00	133.56	132.03	133.12	7893359
2022-11-17	132.00	132.89	131.28	132.54	8824558
2022-11-18	134.57	134.67	132.28	133.84	9468537
2022-11-21	133.74	134.56	132.75	133.05	7800517
2022-11-22	134.00	135.27	133.69	135.04	9185670
2022-11-23	134.94	136.50	134.86	136.48	7316204
2022-11-25	136.48	137.14	136.06	136.74	3220496
2022-11-28	136.07	136.71	134.19	134.35	9907551
2022-11-29	134.66	136.64	134.41	136.56	7925322
2022-11-30	136.09	138.18	133.19	138.18	14761248
2022-12-01	138.18	138.66	135.43	136.24	8858472
2022-12-02	134.49	135.35	133.34	135.16	8932057
2022-12-05	134.24	134.57	130.60	131.37	10154531
2022-12-06	133.39	135.11	129.87	131.59	13966691
2022-12-07	131.31	133.08	130.33	131.50	11739425
2022-12-08	132.33	132.98	131.43	132.88	8907257
2022-12-09	132.20	133.76	132.00	132.16	7957818
2022-12-12	132.40	134.65	131.60	134.21	8841631
2022-12-13	136.89	137.09	133.08	134.08	10025383
2022-12-14	133.78	135.71	132.76	133.41	9966115
2022-12-15	131.15	132.08	129.05	130.10	12090286
2022-12-16	129.15	129.90	128.43	129.29	21133707
2022-12-19	129.65	131.33	129.09	130.06	9017156
2022-12-20	130.97	132.05	130.20	130.69	8549927
2022-12-21	132.18	132.98	131.77	132.16	8051704
2022-12-22	131.10	131.30	128.41	130.66	8651131
2022-12-23	130.58	131.44	129.64	131.28	5091905
2022-12-27	131.57	132.22	130.55	131.74	5410991
2022-12-28	131.85	133.41	131.01	132.46	8827738
2022-12-29	132.93	133.27	132.31	133.22	6585228
2022-12-30	132.81	134.33	132.44	134.10	9292519
2023-01-03	135.24	136.74	133.89	135.12	11054778
2023-01-04	135.99	137.68	135.57	135.38	11687643
2023-01-05	135.66	135.71	133.70	135.35	8381265
2023-01-06	136.13	138.38	134.49	137.94	10029076
2023-01-09	138.60	138.88	136.88	137.37	8482297
2023-01-10	137.79	138.72	137.31	138.60	9048665
2023-01-11	138.90	139.75	138.10	139.63	8703698
2023-01-12	140.00	140.86	139.22	139.49	11001666
2023-01-13	135.60	143.49	134.80	143.01	20200047
2023-01-17	141.17	141.54	139.23	140.80	14292881
2023-01-18	138.92	140.73	136.41	136.57	13392601
2023-01-19	135.32	135.90	133.59	134.75	13303371
2023-01-20	135.16	135.49	133.55	135.08	13092492
2023-01-23	135.12	137.96	134.82	137.27	10487128
2023-01-24	140.29	140.29	135.00	138.45	6944991
2023-01-25	138.05	139.12	137.25	139.12	8967007
2023-01-26	139.42	140.06	138.36	139.98	7487631
2023-01-27	140.61	141.26	139.75	140.32	7489946
2023-01-30	139.23	140.09	138.91	139.13	6729255
2023-01-31	139.88	140.07	138.25	139.96	9188738
2023-02-01	138.21	140.88	138.12	139.59	8841846
2023-02-02	140.00	140.46	138.00	138.94	11822064
2023-02-03	138.18	142.33	138.13	141.09	11501232
2023-02-06	140.23	142.24	140.03	141.92	8406231
2023-02-07	141.38	144.34	141.18	143.65	10447888
2023-02-08	142.65	144.04	142.28	142.64	6957965
2023-02-09	143.12	143.34	139.87	140.42	6443109
2023-02-10	139.78	141.28	138.59	141.04	6582853
2023-02-13	141.30	142.73	140.74	142.57	7134607
2023-02-14	142.50	143.81	141.60	143.20	9249399
2023-02-15	141.61	143.89	141.30	143.80	6731172
2023-02-16	142.91	143.39	141.68	141.82	8165306
2023-02-17	140.98	142.83	140.07	142.24	7948829
2023-02-21	140.69	141.34	138.75	139.63	9996283
2023-02-22	138.92	139.43	137.44	138.56	11107501
2023-02-23	138.73	140.17	137.94	139.67	8068010
2023-02-24	139.11	141.36	138.93	140.93	9126888
2023-02-27	142.11	143.31	141.72	142.16	10014654
2023-02-28	142.94	143.76	141.90	143.35	11019757
2023-03-01	142.10	143.46	141.80	142.55	7139155
2023-03-02	142.24	142.43	139.54	141.07	11107549
2023-03-03	141.51	143.74	141.08	143.66	9513063
2023-03-06	143.44	144.04	142.66	142.82	9261255
2023-03-07	142.01	142.31	137.81	138.62	11747620
2023-03-08	138.00	138.59	136.89	137.80	10002548
2023-03-09	136.76	137.35	129.22	130.34	25888097
2023-03-10	128.96	135.26	127.82	133.65	37599655
2023-03-13	131.21	133.88	129.41	131.25	42901132
2023-03-14	135.28	135.53	131.29	134.62	29648116
2023-03-15	130.98	130.99	126.73	128.26	34280607
2023-03-16	128.01	131.95	126.02	130.75	24570587
2023-03-17	128.38	128.48	125.45	125.81	38395982
2023-03-20	126.99	129.47	126.01	127.14	22875505
2023-03-21	130.59	131.73	130.19	130.55	17807808
2023-03-22	130.56	130.66	127.08	127.18	17250168
2023-03-23	127.90	129.53	126.02	126.84	16677640
2023-03-24	125.63	125.68	123.11	124.91	22326916
2023-03-27	126.79	129.38	126.29	128.49	18853935
2023-03-28	128.71	129.34	127.74	128.88	10820466
2023-03-29	130.10	130.22	127.77	129.14	14595260
2023-03-30	129.95	130.12	127.65	128.75	12134675
2023-03-31	129.66	130.34	128.85	130.31	13105215
2023-04-03	129.91	131.44	129.41	130.16	11775388
2023-04-04	130.50	130.59	127.41	127.42	11579916
2023-04-05	126.80	128.15	126.46	127.61	9614692
2023-04-06	127.00	128.08	126.86	127.47	8760220
2023-04-10	126.54	128.23	126.22	127.89	9477292
2023-04-11	128.30	128.94	127.54	128.52	10516267
2023-04-12	129.18	130.43	128.06	128.50	11820995
2023-04-13	128.46	129.04	126.83	128.99	12450242
2023-04-14	135.15	139.12	134.90	138.73	43931328
2023-04-17	139.95	140.06	137.66	139.83	16050486
2023-04-18	140.27	141.78	139.03	141.40	13760139
2023-04-19	141.23	141.50	140.40	141.22	9158112
2023-04-20	139.91	141.43	139.84	140.81	10586245
2023-04-21	139.74	141.11	138.78	140.54	11842537
2023-04-24	140.46	141.10	140.04	140.73	7567666
2023-04-25	139.60	139.96	137.63	137.67	10629325
2023-04-26	137.62	137.81	134.00	135.23	14416145
2023-04-27	136.00	137.91	135.66	137.05	9041092
2023-04-28	136.56	138.32	135.67	138.24	9887262
2023-05-01	142.26	143.37	140.83	141.20	20415762
2023-05-02	141.40	142.41	138.43	138.92	14113447
2023-05-03	138.44	138.67	135.76	135.98	12930906
2023-05-04	134.96	135.72	131.81	134.12	17089164
2023-05-05	136.44	137.88	135.91	136.74	11261394
2023-05-08	137.49	137.97	136.48	137.07	7484872
2023-05-09	135.93	136.95	135.21	136.41	7343573
2023-05-10	137.95	138.06	134.87	136.48	8133416
2023-05-11	135.00	136.81	134.90	136.05	7057277
2023-05-12	136.82	136.99	133.13	134.10	9988598
2023-05-15	134.27	135.67	133.96	135.23	7639451
2023-05-16	135.46	135.94	133.96	134.32	6483267
2023-05-17	135.90	138.59	135.46	138.45	12711522
2023-05-18	138.27	139.73	137.76	139.50	10999607
2023-05-19	139.79	140.49	138.13	139.18	13492239
2023-05-22	141.00	141.64	137.66	138.03	11402476
2023-05-23	137.54	139.03	136.46	136.59	9514897
2023-05-24	135.40	136.35	135.08	135.34	8577997
2023-05-25	134.82	136.27	134.58	135.67	8472505
2023-05-26	136.11	137.60	135.63	136.94	8579941
2023-05-30	136.80	137.72	136.02	137.46	7399867
2023-05-31	136.73	136.84	134.40	135.71	14219906
2023-06-01	136.52	138.23	135.45	137.58	12248094
2023-06-02	139.56	141.48	139.34	140.47	12922471
2023-06-05	140.11	139.31	138.13	140.47	8511902
2023-06-06	138.68	140.10	138.21	139.34	9329541
2023-06-07	139.55	141.27	138.83	140.69	9281389
2023-06-08	140.67	140.89	139.48	140.73	7370043
2023-06-09	140.35	141.80	140.21	141.01	7253946
2023-06-12	141.07	141.32	139.76	141.00	7600196
2023-06-13	140.48	142.87	140.14	142.02	7701567
2023-06-14	143.00	143.61	140.70	141.49	9068729
2023-06-15	140.59	143.40	140.03	143.09	9343096
2023-06-16	143.05	143.97	142.50	143.26	13813512
2023-06-20	142.61	143.00	141.04	142.53	8431008
2023-06-21	142.90	144.02	141.69	142.32	9926459
2023-06-22	142.31	142.60	138.95	139.58	10076325
2023-06-23	138.54	139.18	137.62	138.85	9919539
2023-06-26	138.87	140.01	137.69	139.19	8429727
2023-06-27	139.00	139.84	138.54	139.20	8154024
2023-06-28	139.16	139.21	137.96	138.59	7558644
2023-06-29	140.07	143.56	139.85	143.43	15423230
2023-06-30	144.60	146.00	143.66	145.44	14212816
2023-07-03	146.19	147.48	146.00	145.61	8021622
2023-07-05	144.94	145.43	144.36	144.64	8935519
2023-07-06	143.02	143.39	141.44	143.21	9714100
2023-07-07	143.91	145.84	143.00	144.34	8981456
2023-07-10	144.50	145.99	144.50	145.15	9100060
2023-07-11	146.34	147.82	145.71	147.42	11265592
2023-07-12	147.45	149.87	147.00	148.15	11323228
2023-07-13	148.70	149.37	147.75	148.87	11234925
2023-07-14	151.55	152.89	148.41	149.77	27028429
2023-07-17	150.35	153.75	150.35	153.38	17262394
2023-07-18	153.38	154.40	152.82	153.66	13491725
2023-07-19	152.75	155.21	152.22	154.25	12510000
2023-07-20	154.53	156.59	154.41	156.15	9935907
2023-07-21	155.80	156.14	154.69	154.95	10636378
2023-07-24	154.97	158.79	154.73	158.00	14381425
2023-07-25	157.30	157.72	155.96	156.82	9944679
2023-07-26	156.71	158.25	156.28	157.76	8728593
2023-07-27	157.77	158.78	155.55	156.02	10778406
2023-07-28	157.28	157.60	156.44	156.91	9105974
2023-07-31	157.18	159.38	157.15	157.96	8894353
2023-08-01	157.43	158.00	156.15	157.18	6855682
2023-08-02	155.56	155.69	153.94	155.40	8303708
2023-08-03	155.00	156.92	154.35	156.35	6087542
2023-08-04	156.40	157.80	155.70	156.02	6209397
2023-08-07	156.60	157.70	156.60	156.76	7251832
2023-08-08	154.32	155.98	152.59	155.88	8623379
2023-08-09	155.32	155.52	153.47	153.79	6277813
2023-08-10	154.38	155.44	153.09	153.56	5995076
2023-08-11	153.03	154.52	152.63	154.45	5180690
2023-08-14	153.61	154.92	152.92	154.77	5044282
2023-08-15	152.85	153.27	150.23	150.83	10300303
2023-08-16	150.60	150.96	149.68	150.19	6978235
2023-08-17	150.88	151.26	148.40	148.63	9953912
2023-08-18	147.65	149.50	147.44	148.97	8517460
2023-08-21	149.65	150.11	148.02	149.48	8327018
2023-08-22	149.26	149.64	145.85	146.38	9681972
2023-08-23	146.35	147.59	145.46	147.37	7858021
2023-08-24	147.50	149.41	146.99	147.23	6534026
2023-08-25	147.28	148.62	145.85	147.05	6695537
2023-08-28	147.57	148.61	147.13	147.56	5094201
2023-08-29	147.71	148.85	147.18	148.76	6336962
2023-08-30	148.62	149.15	147.19	148.16	6277318
2023-08-31	148.26	148.35	145.96	146.33	10933938
2023-09-01	146.09	148.08	145.70	146.82	7903496
2023-09-05	147.16	148.21	145.01	145.20	7854739
2023-09-06	144.70	145.54	144.11	144.96	8629164
2023-09-07	144.13	145.27	143.39	143.72	8373738
2023-09-08	143.37	144.12	142.65	143.83	7110254
2023-09-11	144.75	145.05	143.69	144.46	6854220
2023-09-12	144.50	147.32	144.05	146.34	8363165
2023-09-13	147.34	147.70	145.82	146.41	8325914
2023-09-14	147.84	149.90	147.52	149.25	10034931
2023-09-15	148.92	149.73	148.31	148.81	19863383
2023-09-18	148.16	149.14	147.75	149.12	6512360
2023-09-19	149.50	149.72	147.21	148.93	7945606
2023-09-20	149.65	150.25	148.14	148.30	7334257
2023-09-21	147.58	148.86	146.63	147.14	8053410
2023-09-22	147.29	147.51	145.19	145.73	7071975
2023-09-25	145.35	146.52	143.70	146.45	7044672
2023-09-26	144.60	145.84	144.23	144.93	7468405
2023-09-27	145.19	146.09	144.51	145.78	6717822
2023-09-28	146.28	148.87	146.01	147.59	8868063
2023-09-29	148.60	148.76	144.86	145.02	11917826
2023-10-02	144.83	145.62	142.63	143.77	9170644
2023-10-03	143.20	143.59	142.36	142.71	9431118
2023-10-04	143.19	143.47	141.93	142.30	8128748
2023-10-05	142.04	143.10	140.83	142.90	8576237
2023-10-06	142.91	145.88	142.14	145.10	10270621
2023-10-09	143.66	145.40	143.50	144.77	6964907
2023-10-10	145.42	146.77	145.28	145.65	11288769
2023-10-11	146.51	147.23	145.02	146.15	8698175
2023-10-12	146.30	146.96	145.13	145.81	10484436
2023-10-13	148.50	153.11	147.84	148.00	29487199
2023-10-16	149.45	149.52	146.72	147.85	12663461
2023-10-17	147.57	149.31	146.79	147.53	11482739
2023-10-18	146.59	147.48	145.37	145.91	9620257
2023-10-19	145.48	147.02	144.88	145.29	11143631
2023-10-20	144.57	145.14	142.12	142.95	13332867
2023-10-23	142.94	143.68	140.73	141.00	10133410
2023-10-24	141.19	141.73	140.36	141.17	8881354
2023-10-25	140.57	141.18	139.51	140.40	8242565
2023-10-26	139.76	141.67	139.43	140.76	9109431
2023-10-27	138.95	139.10	135.19	135.69	17434717
2023-10-30	136.44	138.04	136.04	137.42	9855540
2023-10-31	137.71	139.24	137.47	139.06	9672460
2023-11-01	139.25	140.53	138.47	138.94	9432048
2023-11-02	140.09	141.48	139.23	141.42	10186175
2023-11-03	142.19	143.77	141.85	143.00	9538719
2023-11-06	143.17	144.19	142.79	144.08	7625063
2023-11-07	143.51	144.26	142.82	144.01	6297915
2023-11-08	144.11	144.84	143.62	144.72	7618169
2023-11-09	145.44	145.65	143.70	144.29	7992477
2023-11-10	144.94	146.48	144.08	146.43	7983935
2023-11-13	145.70	146.25	145.16	145.78	6676364
2023-11-14	146.68	149.25	146.52	148.44	9927723
2023-11-15	148.46	150.16	148.46	149.74	8365296
2023-11-16	150.09	151.53	150.09	151.45	8126188
2023-11-17	152.20	152.86	151.54	152.82	7814064
2023-11-20	152.08	153.75	151.92	153.29	7020349
2023-11-21	153.20	153.63	152.57	152.97	7083506
2023-11-22	153.41	153.88	152.90	153.33	5175135
2023-11-24	153.59	154.44	153.28	153.54	3496941
2023-11-27	153.43	153.53	152.71	153.19	6259116
2023-11-28	153.22	153.87	152.72	153.54	6582937
2023-11-29	154.17	155.63	154.00	154.32	9126053
2023-11-30	154.91	156.13	154.38	156.08	9869790
2023-12-01	155.82	157.86	155.82	156.84	8916001
2023-12-04	156.02	158.05	155.88	157.99	9607465
2023-12-05	157.26	158.50	156.97	157.97	9135597
2023-12-06	158.84	159.22	156.00	156.31	9366004
2023-12-07	156.69	157.31	156.15	156.79	8130874
2023-12-08	157.26	158.78	156.98	158.52	7369370
2023-12-11	158.52	159.30	158.15	159.10	8093908
2023-12-12	159.23	160.65	158.88	160.52	10222978
2023-12-13	160.52	162.03	159.77	161.06	12379098
2023-12-14	161.83	164.84	161.71	163.99	13642990
2023-12-15	163.08	165.28	162.39	165.23	20309348
2023-12-18	165.92	167.13	165.63	166.23	8469608
2023-12-19	166.00	168.47	165.55	168.45	10345691
2023-12-20	167.99	169.41	166.45	166.55	10734709
2023-12-21	166.84	168.09	165.68	167.50	7601678
2023-12-22	167.50	168.23	167.23	167.40	6576322
2023-12-26	167.46	168.77	167.18	168.39	4683605
2023-12-27	167.84	169.47	167.58	169.40	6428643
2023-12-28	169.35	170.66	169.00	170.30	6320129
2023-12-29	170.00	170.69	169.63	170.10	6435102
2024-01-02	169.09	172.17	168.91	172.08	9977424
2024-01-03	171.86	172.04	170.37	170.28	9852335
2024-01-04	170.64	173.35	170.54	171.41	11972545
2024-01-05	171.47	173.38	171.47	172.27	10066029
2024-01-08	172.02	172.36	169.49	172.02	11229916
2024-01-09	171.62	171.79	170.10	170.66	9923630
2024-01-10	170.00	171.08	168.95	171.02	9670218
2024-01-11	170.33	170.36	168.64	170.30	11919498
2024-01-12	173.80	176.31	168.90	169.05	19436504
2024-01-16	164.87	168.09	164.30	167.99	17206420
2024-01-17	167.34	169.07	166.49	167.09	11107466
2024-01-18	167.12	167.53	165.24	167.42	9382255
2024-01-19	167.55	170.57	167.08	170.31	13115664
2024-01-22	170.46	171.98	169.71	170.11	12837505
2024-01-23	169.67	169.75	168.44	168.99	8360829
2024-01-24	169.36	171.01	168.86	170.50	9967060
2024-01-25	172.31	172.99	170.91	172.94	8873481
2024-01-26	172.61	173.06	171.78	172.28	7442955
2024-01-29	172.24	172.84	171.30	172.73	6971192
2024-01-30	172.83	176.76	172.83	176.27	10822075
2024-01-31	176.20	178.30	174.34	174.36	11521820
2024-02-01	173.64	174.84	171.43	173.73	9354798
2024-02-02	173.30	175.82	173.26	174.73	8607839
2024-02-05	173.86	175.09	172.92	174.50	7820160
2024-02-06	174.61	175.87	173.76	175.10	6765684
2024-02-07	175.69	175.87	173.96	175.43	7225478
2024-02-08	175.00	175.31	173.57	174.80	6060285
2024-02-09	175.00	175.10	173.67	175.01	6296729
2024-02-12	174.78	176.81	173.70	175.79	8539316
2024-02-13	175.32	176.23	172.62	174.26	8397631
2024-02-14	175.07	176.10	174.42	176.03	7056664
2024-02-15	176.15	180.21	176.15	179.87	8723390
2024-02-16	179.61	179.98	178.16	179.03	8152647
2024-02-20	179.19	180.46	178.41	179.73	9667959
2024-02-21	179.95	180.99	178.52	180.90	7027857
2024-02-22	181.82	183.42	181.24	183.07	9296459
2024-02-23	183.81	185.20	183.19	183.99	7105833
2024-02-26	183.75	184.46	182.48	183.36	7145391
2024-02-27	183.31	183.54	182.24	183.45	5717065
2024-02-28	183.43	185.20	182.96	184.38	6131608
2024-02-29	185.66	186.43	183.85	186.06	9643012
2024-03-01	185.70	186.44	185.10	185.29	6311996
2024-03-04	184.71	187.59	184.27	186.68	7063605
2024-03-05	186.36	189.30	186.36	188.55	6617832
2024-03-06	189.25	190.07	187.63	189.53	7572891
2024-03-07	189.91	190.50	186.63	187.87	7618277
2024-03-08	188.44	190.46	187.92	188.22	6172199
2024-03-11	187.28	188.44	186.22	188.29	5762569
2024-03-12	188.95	190.16	187.91	189.84	5708384
2024-03-13	190.36	191.73	189.84	191.38	7795535
2024-03-14	191.03	191.63	187.10	187.97	10310948
2024-03-15	186.48	190.94	186.48	190.30	17214229
2024-03-18	190.63	192.70	189.89	192.66	9013843
2024-03-19	192.71	193.93	192.38	193.79	8478717
2024-03-20	194.19	196.56	193.61	196.33	9367043
2024-03-21	196.52	199.43	196.33	199.06	11203796
2024-03-22	199.01	200.48	196.54	196.62	8108840
2024-03-25	196.60	196.94	194.36	194.82	8620015
2024-03-26	194.59	196.66	194.06	195.73	5961484
2024-03-27	196.50	199.60	196.38	199.52	8725757
2024-03-28	199.49	200.72	198.54	200.30	8628313
2024-04-01	199.99	200.94	198.57	198.94	7309009
2024-04-02	198.39	199.78	198.08	198.86	7014683
2024-04-03	199.04	199.56	197.70	197.15	9353426
2024-04-04	199.15	199.68	195.55	195.65	9243793
2024-04-05	196.16	198.12	195.11	197.45	6532278
2024-04-08	197.62	198.98	197.62	198.48	8000963
2024-04-09	198.07	198.88	194.91	197.15	7358631
2024-04-10	195.55	197.07	194.18	195.47	7681377
2024-04-11	196.00	196.57	193.24	195.43	10137699
2024-04-12	188.32	188.93	182.54	182.79	31532308
2024-04-15	184.50	187.46	182.20	182.89	14766592
2024-04-16	182.90	183.16	179.65	180.80	16451801
2024-04-17	181.37	182.42	179.20	180.08	9017093
2024-04-18	181.10	183.36	179.97	181.25	9557720
2024-04-19	182.40	185.88	181.41	185.80	13402313
2024-04-22	185.99	190.13	185.98	189.41	11529668
2024-04-23	191.13	192.23	190.52	192.14	9144372
2024-04-24	190.53	193.23	190.17	193.08	6964905
2024-04-25	192.25	193.94	191.18	193.37	9802265
2024-04-26	193.57	194.87	193.06	193.49	6413655
2024-04-29	193.48	194.26	192.43	193.28	5411129
2024-04-30	192.81	194.99	191.64	191.74	8153681
2024-05-01	192.27	194.46	190.79	191.86	7446703
2024-05-02	193.07	193.50	189.52	191.66	6501657
2024-05-03	192.00	192.53	188.46	190.51	8922775
2024-05-06	191.73	192.20	189.82	192.00	7911134
2024-05-07	191.70	192.93	191.65	191.75	7688771
2024-05-08	191.00	196.65	191.00	195.65	9227561
2024-05-09	195.17	197.59	195.10	197.50	7977291
2024-05-10	198.54	199.34	198.27	198.77	7529790
2024-05-13	198.80	199.85	198.04	198.73	7049241
2024-05-14	199.00	201.58	198.16	201.51	8596175
2024-05-15	202.01	202.69	199.77	202.11	8369975
2024-05-16	202.22	204.48	201.99	202.47	8497927
2024-05-17	203.81	205.05	202.81	204.79	9260490
2024-05-20	204.39	205.88	195.40	195.58	17373253
2024-05-21	197.00	199.90	196.60	199.52	14420799
2024-05-22	199.00	200.94	197.69	198.31	9425338
2024-05-23	197.81	198.30	196.07	196.92	8069445
2024-05-24	197.75	200.76	197.56	200.71	7356233
2024-05-28	199.86	200.41	198.66	199.50	6910206
2024-05-29	198.00	198.99	196.89	198.11	6120045
2024-05-30	198.56	199.85	198.40	199.33	6829719
2024-05-31	199.30	203.30	198.35	202.63	14417885
2024-06-03	202.31	202.42	199.19	201.82	6444309
2024-06-04	200.16	201.98	198.28	199.16	6848338
2024-06-05	199.76	199.82	196.92	197.26	8351597
2024-06-06	197.26	198.02	195.33	196.91	7640289
2024-06-07	197.43	200.92	197.01	199.95	6964498
2024-06-10	199.24	200.84	198.44	199.61	6071201
2024-06-11	197.91	197.94	193.60	194.36	9235302
2024-06-12	196.00	196.72	191.31	191.53	12751329
2024-06-13	192.32	194.58	190.88	193.66	8587786
2024-06-14	191.45	194.86	191.42	193.78	6874029
2024-06-17	193.48	195.58	192.64	194.98	8725445
2024-06-18	194.60	197.96	194.13	197.00	9022971
2024-06-20	196.39	199.45	196.11	198.67	8731062
2024-06-21	196.71	197.17	194.22	196.30	20972495
2024-06-24	197.81	199.23	197.10	198.88	9785929
2024-06-25	198.09	200.07	197.74	198.07	6915909
2024-06-26	197.45	197.94	196.28	197.43	7758582
2024-06-27	197.44	199.86	196.90	199.17	7913453
2024-06-28	200.01	202.60	199.30	202.26	15307616
2024-07-01	202.84	207.09	202.66	205.45	10205836
2024-07-02	205.29	208.86	204.77	208.83	7802936
2024-07-03	209.55	210.38	207.65	207.54	5560925
2024-07-05	206.99	207.37	204.52	204.79	8093096
2024-07-08	205.04	206.90	203.97	205.17	8706967
2024-07-09	205.63	209.76	205.45	207.63	9060258
2024-07-10	206.14	207.97	205.58	207.80	8328493
2024-07-11	206.21	208.10	205.38	207.45	10666937
2024-07-12	204.00	207.45	202.10	204.94	15443441
2024-07-15	207.19	211.61	206.72	210.05	10719670
2024-07-16	210.00	213.74	208.08	213.62	11557018
2024-07-17	213.80	217.56	213.27	216.87	11572470
2024-07-18	215.63	216.64	209.24	209.98	12415125
2024-07-19	211.20	212.35	208.92	209.78	8095898
2024-07-22	210.46	212.17	209.71	210.28	7663223
2024-07-23	211.02	211.48	209.35	210.33	5557262
2024-07-24	209.55	212.03	208.07	208.59	7118957
2024-07-25	208.65	210.19	208.05	208.67	6403774
2024-07-26	209.24	213.16	208.62	212.24	8027787
2024-07-29	212.65	213.61	210.55	210.85	6533636
2024-07-30	213.23	215.79	212.96	215.19	8850705
2024-07-31	214.78	216.39	212.67	212.80	9071637
2024-08-01	213.20	213.83	206.38	207.96	10918644
2024-08-02	203.88	204.67	196.89	199.14	18041676
2024-08-05	194.05	196.17	190.90	194.90	13926997
2024-08-06	195.40	202.60	194.00	200.34	10605780
2024-08-07	203.51	205.75	200.20	200.40	9204434
2024-08-08	202.47	204.91	201.79	204.06	7761199
2024-08-09	203.47	206.47	202.90	205.80	5540240
2024-08-12	206.41	207.14	203.66	206.19	6935954
2024-08-13	207.73	208.09	205.40	207.94	6387942
2024-08-14	207.74	210.76	207.12	210.24	6999809
2024-08-15	213.00	213.89	211.10	211.55	7001005
2024-08-16	211.69	214.09	211.59	213.97	7931234
2024-08-19	214.00	215.53	213.82	215.45	6090818
2024-08-20	215.00	216.00	213.68	214.52	5640223
2024-08-21	214.43	215.00	212.84	214.60	5202472
2024-08-22	214.58	216.80	214.34	216.63	5247098
2024-08-23	217.60	219.19	216.50	218.31	7213981
2024-08-26	219.01	219.68	218.05	219.17	5105245
2024-08-27	219.51	220.42	219.19	220.18	5185221
2024-08-28	219.25	222.21	219.19	221.29	6506402
2024-08-29	222.15	222.98	218.94	222.21	6416149
2024-08-30	222.50	225.48	221.93	224.80	8574128
2024-09-03	222.30	224.10	219.24	220.30	8956089
2024-09-04	221.04	222.07	217.21	219.33	7389474
2024-09-05	220.15	220.80	216.03	217.63	8067874
2024-09-06	217.60	218.74	211.09	212.46	7776998
2024-09-09	215.19	218.15	214.18	216.81	8935074
2024-09-10	218.60	218.64	200.61	205.56	28406903
2024-09-11	205.25	207.70	201.83	207.23	13658743
2024-09-12	207.65	208.78	204.89	206.60	9055756
2024-09-13	206.86	207.85	203.02	204.32	10226694
2024-09-16	205.83	208.21	205.59	207.86	8634936
2024-09-17	207.73	209.93	207.66	209.25	7573345
2024-09-18	209.01	211.34	206.70	207.53	8259876
2024-09-19	209.78	211.91	207.34	210.48	11635168
2024-09-20	209.93	211.42	209.50	211.09	20884974
2024-09-23	211.00	211.80	209.99	211.44	7223491
2024-09-24	211.15	212.95	210.37	211.59	7323239
2024-09-25	211.68	212.24	208.61	210.19	8976520
2024-09-26	211.13	211.70	209.01	209.78	7807480
2024-09-27	210.65	212.44	209.33	210.50	7032450
2024-09-30	206.31	210.96	205.26	210.86	8668314
2024-10-01	208.90	209.09	206.19	207.04	8540064
2024-10-02	207.08	208.95	205.69	207.29	5810931
2024-10-03	206.17	206.49	204.34	203.98	7251325
2024-10-04	209.30	211.67	206.91	211.22	10213415
2024-10-07	211.03	213.33	209.69	210.93	6718898
2024-10-08	210.58	211.33	208.38	210.75	6021772
2024-10-09	209.70	214.24	209.38	213.42	7023998
2024-10-10	214.81	214.81	211.47	212.84	7927051
2024-10-11	215.67	224.63	215.16	222.29	18320650
2024-10-14	223.20	223.70	218.88	221.48	9048925
2024-10-15	223.66	225.45	221.82	222.39	9235825
2024-10-16	222.33	223.68	221.04	223.64	6382515
2024-10-17	224.27	225.85	223.31	224.42	6470186
2024-10-18	225.00	225.92	223.10	225.37	7000543
2024-10-21	225.22	225.70	222.90	223.00	5869959
2024-10-22	223.02	225.28	221.10	224.12	9586793
2024-10-23	223.66	224.80	222.53	223.41	6180528
2024-10-24	221.83	225.06	221.66	224.98	6002202
2024-10-25	225.00	225.62	220.88	222.31	6369720
2024-10-28	223.35	225.64	222.95	225.50	6842956
2024-10-29	225.21	226.75	222.81	222.90	6580004
2024-10-30	222.54	226.31	221.58	224.41	7110941
2024-10-31	224.70	225.69	221.82	221.92	7829932
2024-11-01	223.56	226.15	222.70	222.94	6923452
2024-11-04	222.65	223.76	219.17	219.78	8229588
2024-11-05	220.03	221.96	220.00	221.49	5600686
2024-11-06	235.00	248.00	234.77	247.06	23987753
2024-11-07	244.50	244.57	235.22	236.38	16451071
2024-11-08	239.34	239.34	235.78	236.98	9502100
2024-11-11	240.00	242.10	239.00	239.29	9017079
2024-11-12	240.55	241.46	238.76	239.56	6860956
2024-11-13	240.58	244.09	240.31	241.16	11472557
2024-11-14	242.42	244.29	241.05	241.87	10172202
2024-11-15	241.46	246.42	241.46	245.31	11518836
2024-11-18	247.76	247.93	242.68	245.03	9052575
2024-11-19	242.25	245.15	241.55	243.09	6792660
2024-11-20	244.40	244.61	238.64	240.78	9015290
2024-11-21	243.23	245.49	242.11	244.76	8783516
2024-11-22	243.61	249.15	243.03	248.55	7997307
2024-11-25	249.59	254.31	249.06	250.29	10295350
2024-11-26	250.49	251.00	248.34	249.97	6212142
2024-11-27	249.35	251.19	248.77	249.79	5472265
2024-11-29	249.86	251.77	249.45	249.72	5494825
2024-12-02	249.55	250.25	245.03	246.25	8899741
2024-12-03	248.23	249.04	244.63	244.82	6657694
2024-12-04	244.70	245.35	242.23	243.40	7346265
2024-12-05	245.39	247.18	244.62	245.48	6572536
2024-12-06	245.70	247.74	244.84	247.36	5519738
2024-12-09	247.13	247.87	243.76	243.81	7076466
2024-12-10	243.89	247.96	242.22	242.86	9108339
2024-12-11	244.00	244.27	242.18	243.53	7884442
2024-12-12	243.00	244.10	241.04	241.53	6113771
2024-12-13	242.07	242.72	239.14	239.94	10392749
2024-12-16	240.61	240.67	237.52	239.58	9032044
2024-12-17	238.65	239.02	236.63	238.36	8083635
2024-12-18	239.00	239.07	229.53	230.37	11322358
2024-12-19	232.27	236.36	232.27	232.96	11790773
2024-12-20	231.92	239.21	231.59	237.60	32348414
2024-12-23	236.07	238.62	234.88	238.39	8611528
2024-12-24	239.43	242.49	239.07	242.31	3729092
2024-12-26	241.43	243.26	240.79	243.14	4452168
2024-12-27	242.72	243.39	240.04	241.17	5730607
2024-12-30	238.77	240.84	237.11	239.32	5723765
2024-12-31	240.05	241.44	239.03	239.71	4870971
2025-01-02	240.92	243.28	239.45	240.00	9220914
2025-01-03	243.89	244.88	240.26	242.03	9491053
2025-01-06	243.70	245.69	240.58	240.85	9917836
2025-01-07	242.14	245.26	240.90	243.17	8753357
2025-01-08	242.75	244.25	240.50	243.13	8675284
2025-01-10	243.09	243.81	238.74	239.87	10256829
2025-01-13	239.67	244.54	239.00	244.21	10005315
2025-01-14	242.66	247.72	242.19	247.47	12407386
2025-01-15	250.40	253.67	243.68	252.35	18448520
2025-01-16	254.00	257.04	252.33	254.27	15292348
2025-01-17	254.14	260.62	252.14	259.16	17678101
2025-01-21	260.07	264.25	259.50	263.03	13712114
2025-01-22	262.90	263.38	260.25	262.84	9021914
2025-01-23	264.69	266.86	263.81	265.95	10749681
2025-01-24	263.69	267.10	263.01	264.84	7666261
2025-01-27	264.17	265.97	262.26	265.85	7522258
2025-01-28	265.85	267.33	264.83	267.14	7375391
2025-01-29	267.21	270.68	265.61	266.58	7684870
2025-01-30	268.63	269.70	266.62	268.23	8753466
2025-01-31	269.23	270.82	266.96	267.30	7196268
2025-02-03	261.83	268.17	261.70	266.81	8381361
2025-02-04	269.84	269.84	266.83	267.94	5625972
2025-02-05	268.91	270.64	268.33	270.43	5704431
2025-02-06	272.45	276.98	271.19	276.90	7264371
2025-02-07	277.27	278.55	274.72	275.80	6857875
2025-02-10	276.15	276.18	269.59	271.04	8627352
2025-02-11	270.26	276.22	269.66	274.99	7196376
2025-02-12	274.08	276.45	273.25	275.45	6683894
2025-02-13	275.50	276.97	273.81	276.32	8398667
2025-02-14	277.37	279.23	276.45	276.59	5688627
2025-02-18	276.76	279.97	276.02	279.95	7919798
2025-02-19	278.38	280.25	277.22	279.25	7007248
2025-02-20	278.68	278.74	265.74	266.80	13846671
2025-02-21	268.32	269.20	262.84	264.24	12835566
2025-02-24	265.49	267.00	258.61	261.34	10372751
2025-02-25	262.23	263.00	253.35	257.40	9608439
2025-02-26	257.16	260.91	256.93	258.79	5943585
2025-02-27	260.18	263.64	257.86	259.05	8204447
2025-02-28	260.73	264.81	257.89	264.65	10467126
2025-03-03	264.00	266.32	257.82	260.62	9058307
2025-03-04	255.28	257.23	245.95	250.25	13465630
2025-03-05	251.25	253.05	247.83	251.53	7861424
2025-03-06	248.11	249.36	243.85	246.54	9983235
2025-03-07	245.23	246.72	239.42	242.28	20498734

Explore More About JPM

Coins representing dividend payouts and trends

JPM Dividend History

Discover JPMorgan Chase &'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

JPM Stock Split History

Discover JPMorgan Chase &'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

JPM Historical Prices

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

Web Analytics