Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
MetLife Inc (MET) Historical Prices: Free Download & Interactive Data Table 2025

MET Historical Prices

Summary

Key Stock Metrics

65.21

(April 7, 2025)

52-Week Low

89.05

(November 27, 2024)

52-Week High

89.05

(November 27, 2024)

All-Time High

79.16

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-04-05	12.92	14.04	12.75	13.81	68703000
2000-04-06	13.70	14.15	13.59	13.87	15301000
2000-04-07	13.70	13.87	13.48	13.65	13486200
2000-04-10	13.76	13.81	13.59	13.76	5637200
2000-04-11	13.65	13.70	13.42	13.48	5425900
2000-04-12	13.59	14.93	13.48	14.43	10846600
2000-04-13	14.48	15.37	14.20	15.15	10626100
2000-04-14	15.09	15.15	14.09	14.15	9500300
2000-04-17	14.26	14.65	14.26	14.37	3522200
2000-04-18	14.43	14.54	13.81	14.37	5422400
2000-04-19	14.43	14.43	14.04	14.26	5348800
2000-04-20	14.04	14.20	13.70	13.76	6912000
2000-04-24	13.81	14.26	13.76	14.20	3114800
2000-04-25	14.20	14.43	14.15	14.26	7407400
2000-04-26	14.20	14.31	14.15	14.31	5941700
2000-04-27	14.20	14.26	13.81	14.20	2484900
2000-04-28	14.20	15.04	13.70	14.76	6218800
2000-05-01	15.26	16.04	15.04	16.04	5887100
2000-05-02	15.71	15.98	15.48	15.87	3132600
2000-05-03	15.82	15.87	15.37	15.59	1981800
2000-05-04	15.48	15.59	14.43	15.59	3429800
2000-05-05	15.37	15.87	15.20	15.65	1821500
2000-05-08	15.93	16.54	15.87	16.04	2897500
2000-05-09	16.21	16.37	14.93	15.26	4234300
2000-05-10	15.15	15.87	15.15	15.65	3283500
2000-05-11	15.71	16.32	15.48	16.04	2997400
2000-05-12	16.15	16.54	16.10	16.43	1927200
2000-05-15	16.93	17.15	16.60	16.88	2696800
2000-05-16	16.93	17.43	16.76	16.99	4982700
2000-05-17	16.99	17.54	16.37	16.99	1577200
2000-05-18	16.93	17.04	16.65	16.86	2858600
2000-05-19	16.49	16.49	15.93	16.21	3832600
2000-05-22	16.26	16.37	15.48	16.26	1712700
2000-05-23	16.26	16.93	16.26	16.82	2093900
2000-05-24	16.82	17.38	16.60	17.27	1573100
2000-05-25	17.21	17.27	16.71	17.10	1732700
2000-05-26	17.04	17.66	16.88	17.60	2644600
2000-05-30	17.77	17.93	17.38	17.71	3229000
2000-05-31	17.71	18.27	17.27	18.27	3549600
2000-06-01	18.21	18.27	17.77	17.82	2878400
2000-06-02	18.71	18.77	18.16	18.71	3446100
2000-06-05	18.27	18.60	18.16	18.32	2376300
2000-06-06	18.60	18.60	18.16	18.21	2953900
2000-06-07	18.27	18.44	18.10	18.44	922400
2000-06-08	18.32	18.38	18.05	18.21	965300
2000-06-09	18.27	18.71	18.27	18.71	1196800
2000-06-12	18.49	18.55	17.54	18.21	1072600
2000-06-13	18.44	18.55	17.99	18.55	974900
2000-06-14	18.32	18.38	17.66	17.82	2310400
2000-06-15	17.82	18.05	17.71	17.82	2504400
2000-06-16	17.99	18.05	17.60	17.88	3202100
2000-06-19	17.82	17.93	17.60	17.82	1275500
2000-06-20	17.71	17.88	16.54	16.76	2922100
2000-06-21	16.76	17.04	16.15	16.49	2443500
2000-06-22	16.65	17.38	16.49	17.10	1963300
2000-06-23	16.93	17.38	16.71	17.21	2161600
2000-06-26	17.82	17.93	17.04	17.10	1691700
2000-06-27	17.32	18.27	17.10	17.71	2042300
2000-06-28	18.05	18.21	17.27	17.49	3522900
2000-06-29	17.71	19.22	17.49	18.99	4914700
2000-06-30	19.38	19.55	16.93	18.69	4415400
2000-07-03	18.49	19.16	18.44	19.05	822000
2000-07-05	18.94	18.94	18.27	18.83	2048000
2000-07-06	18.38	19.60	18.32	19.49	1572300
2000-07-07	19.38	19.66	19.33	19.49	1490500
2000-07-10	19.38	19.49	19.10	19.10	822700
2000-07-11	18.99	19.05	18.27	18.55	1453500
2000-07-12	18.49	18.60	17.88	18.21	1984300
2000-07-13	18.21	18.21	17.66	17.66	1893400
2000-07-14	17.66	18.83	17.66	18.60	1291500
2000-07-17	18.49	18.49	17.99	18.10	558300
2000-07-18	17.88	18.21	17.88	18.16	2396300
2000-07-19	18.21	18.55	17.93	18.21	1351900
2000-07-20	18.32	18.88	18.32	18.32	2199800
2000-07-21	18.49	18.71	18.32	18.49	793500
2000-07-24	18.10	18.27	17.82	18.27	766500
2000-07-25	18.16	18.88	18.05	18.71	1307300
2000-07-26	18.71	18.94	18.44	18.55	1239700
2000-07-27	18.55	18.94	18.05	18.21	1393200
2000-07-28	17.88	18.21	17.82	18.10	812800
2000-07-31	18.27	18.83	17.99	18.71	2433200
2000-08-01	18.66	18.94	18.49	18.83	2038800
2000-08-02	18.71	18.83	18.44	18.60	1364300
2000-08-03	18.60	18.66	17.66	17.93	3358100
2000-08-04	17.93	18.10	17.27	18.10	4205200
2000-08-07	18.44	19.94	18.38	19.94	3796400
2000-08-08	21.28	21.72	20.72	20.77	10165000
2000-08-09	20.72	21.16	20.16	20.27	3494400
2000-08-10	20.50	21.39	20.27	20.50	4341200
2000-08-11	21.39	21.61	20.89	21.39	2278400
2000-08-14	21.39	21.50	20.50	20.50	1313700
2000-08-15	21.33	21.44	21.00	21.22	1556700
2000-08-16	21.33	21.39	20.66	20.94	808500
2000-08-17	21.28	21.50	20.94	21.33	939400
2000-08-18	21.00	21.44	20.94	21.33	1061700
2000-08-21	21.22	21.44	20.61	20.94	918600
2000-08-22	21.28	21.55	20.83	21.39	1839100
2000-08-23	21.16	22.28	21.11	22.22	1360600
2000-08-24	22.17	22.39	21.50	21.61	1484000
2000-08-25	21.67	21.67	21.00	21.05	720600
2000-08-28	20.94	21.16	20.83	20.94	908800
2000-08-29	21.05	21.61	20.94	21.39	1240200
2000-08-30	21.39	22.17	21.33	22.11	1845700
2000-08-31	22.11	22.22	21.55	21.67	1176800
2000-09-01	21.83	22.45	21.39	22.17	1658600
2000-09-05	21.72	22.22	21.16	21.61	1913700
2000-09-06	21.83	22.06	21.78	21.83	1245000
2000-09-07	22.06	22.22	21.72	21.94	1393900
2000-09-08	22.00	22.56	21.89	22.33	428000
2000-09-11	22.50	22.67	21.61	22.11	1526700
2000-09-12	22.22	22.22	21.28	21.94	1965600
2000-09-13	21.94	23.11	21.61	22.72	2426700
2000-09-14	22.50	22.50	21.89	22.28	1826800
2000-09-15	22.22	22.28	21.78	21.89	924600
2000-09-18	22.06	22.11	21.39	21.61	1357300
2000-09-19	21.72	22.22	21.22	22.00	1371100
2000-09-20	22.11	22.28	20.83	21.61	2080100
2000-09-21	21.55	21.55	21.11	21.44	1942200
2000-09-22	21.28	22.22	21.16	22.06	944000
2000-09-25	22.67	22.89	21.89	21.89	2317500
2000-09-26	22.17	22.61	22.06	22.56	1278900
2000-09-27	22.78	23.84	22.28	23.50	3770600
2000-09-28	23.62	24.62	23.50	24.23	1946400
2000-09-29	24.06	24.39	23.34	23.39	1419700
2000-10-02	22.72	23.84	22.39	23.50	1665800
2000-10-03	23.50	23.67	22.72	22.72	1185400
2000-10-04	22.84	22.89	22.06	22.17	1486200
2000-10-05	22.00	23.56	21.94	23.34	2225600
2000-10-06	23.78	23.84	22.28	23.34	1450500
2000-10-09	23.28	23.62	22.95	23.17	454200
2000-10-10	23.06	23.23	22.45	22.84	982700
2000-10-11	22.78	23.11	22.45	22.50	1349300
2000-10-12	22.72	22.78	21.50	21.55	2150100
2000-10-13	21.72	22.28	21.67	22.28	1727700
2000-10-16	22.61	23.17	22.17	22.61	1232100
2000-10-17	22.72	23.17	22.67	22.95	682900
2000-10-18	22.72	22.95	21.72	22.95	3042700
2000-10-19	22.84	23.17	22.11	22.17	2009100
2000-10-20	22.06	22.33	21.39	21.50	1304600
2000-10-23	21.39	21.55	20.83	21.16	2005900
2000-10-24	21.05	22.06	21.00	21.83	1337200
2000-10-25	21.78	23.11	21.72	22.06	1445900
2000-10-26	22.28	22.56	21.39	21.61	1601400
2000-10-27	21.83	22.28	21.83	22.11	1075000
2000-10-30	22.28	24.28	22.28	23.73	2772100
2000-10-31	24.06	24.84	23.56	24.62	2858200
2000-11-01	24.45	25.84	24.45	25.40	2488000
2000-11-02	25.06	25.84	24.28	24.62	3142600
2000-11-03	24.51	24.67	23.39	23.50	5610500
2000-11-06	23.06	23.56	23.00	23.23	1684700
2000-11-07	23.23	24.90	23.17	24.17	2926100
2000-11-08	24.28	25.56	24.23	24.84	1257100
2000-11-09	24.95	26.57	24.95	26.46	2056900
2000-11-10	26.29	27.07	25.95	26.62	2031900
2000-11-13	26.40	26.40	25.23	25.40	2210900
2000-11-14	25.51	26.18	25.01	25.12	1921800
2000-11-15	24.95	26.96	24.95	26.62	4237400
2000-11-16	26.62	27.35	26.34	27.35	2688500
2000-11-17	27.35	27.57	26.62	26.68	1733700
2000-11-20	26.68	26.68	25.40	25.90	1267600
2000-11-21	25.40	25.56	24.95	25.06	877800
2000-11-22	24.73	25.01	23.50	23.89	1773400
2000-11-24	24.12	24.90	24.06	24.90	664000
2000-11-27	25.12	25.95	25.12	25.45	1196200
2000-11-28	25.29	25.84	24.95	25.01	1754300
2000-11-29	25.01	25.29	24.56	24.84	1235700
2000-11-30	26.90	27.18	26.29	26.40	9824900
2000-12-01	27.29	27.29	26.23	26.57	5835700
2000-12-04	27.40	28.40	26.90	28.35	6479600
2000-12-05	28.74	28.85	27.68	28.63	6049500
2000-12-06	28.46	29.69	28.29	29.57	7143900
2000-12-07	29.91	30.86	29.80	30.63	11347800
2000-12-08	30.08	32.53	28.74	32.53	73241696
2000-12-11	31.65	31.69	30.58	31.41	17450500
2000-12-12	30.80	31.36	30.52	31.02	5533800
2000-12-13	31.02	31.08	29.85	30.02	4741900
2000-12-14	29.69	30.63	29.52	30.30	3748200
2000-12-15	30.74	31.30	30.30	31.19	6061600
2000-12-18	30.52	31.80	30.52	31.30	2461600
2000-12-19	30.86	31.19	29.91	30.19	3937400
2000-12-20	30.30	30.47	29.69	29.80	2902600
2000-12-21	28.63	29.63	28.63	29.30	4000500
2000-12-22	29.41	30.24	29.13	30.24	2074300
2000-12-26	30.30	30.58	29.85	30.19	1682600
2000-12-27	30.19	30.74	30.13	30.52	1158000
2000-12-28	30.86	31.58	30.80	31.30	1104700
2000-12-29	31.75	31.97	31.19	31.19	756200
2001-01-02	31.25	31.30	30.13	30.30	2480700
2001-01-03	30.52	32.64	30.52	31.08	3331700
2001-01-04	31.08	31.19	27.96	29.07	5055000
2001-01-05	29.74	29.85	27.90	28.13	3128900
2001-01-08	28.13	29.63	28.13	29.30	2393800
2001-01-09	29.85	30.63	29.74	30.19	3362300
2001-01-10	30.08	30.13	29.30	29.69	2641200
2001-01-11	30.19	30.19	28.79	28.96	3531100
2001-01-12	29.02	29.13	27.12	27.63	3452000
2001-01-16	26.96	28.29	26.96	27.57	2684100
2001-01-17	27.79	28.07	27.63	27.79	1569100
2001-01-18	28.13	28.91	27.40	28.13	2140600
2001-01-19	28.13	28.24	27.46	27.68	2227800
2001-01-22	28.18	29.41	27.96	29.24	10052100
2001-01-23	29.41	29.80	28.79	29.35	1430400
2001-01-24	29.63	30.24	29.24	30.02	1208600
2001-01-25	30.24	30.30	29.30	29.69	1225900
2001-01-26	29.85	29.91	28.91	29.30	1512000
2001-01-29	29.30	29.85	29.16	29.56	1426800
2001-01-30	29.18	30.12	29.02	29.84	889600
2001-01-31	29.76	29.76	29.13	29.25	2622000
2001-02-01	29.26	29.85	29.25	29.85	1688500
2001-02-02	30.08	30.16	29.41	29.76	1646700
2001-02-05	29.99	30.08	29.23	30.08	973700
2001-02-06	30.08	30.08	28.52	29.13	1147500
2001-02-07	29.13	30.02	29.13	29.92	900300
2001-02-08	29.50	29.71	28.78	28.96	935500
2001-02-09	29.41	29.50	28.52	28.92	1714800
2001-02-12	28.69	29.63	28.07	29.51	1648300
2001-02-13	29.41	29.94	28.69	28.80	1687400
2001-02-14	29.23	29.41	28.78	28.96	1120100
2001-02-15	28.61	28.83	27.89	28.07	3350100
2001-02-16	28.25	29.11	28.25	28.65	2425600
2001-02-20	28.74	28.78	27.80	27.98	1336800
2001-02-21	27.63	28.34	27.27	27.58	1837600
2001-02-22	26.91	27.34	26.33	26.88	3114500
2001-02-23	26.89	27.35	26.36	27.04	1335500
2001-02-26	27.71	27.97	27.17	27.64	2185400
2001-02-27	27.87	28.20	27.09	27.56	1665400
2001-02-28	27.79	27.85	27.14	27.49	920300
2001-03-01	27.45	27.70	27.18	27.63	1008300
2001-03-02	27.58	28.61	27.22	28.36	1194400
2001-03-05	28.36	28.69	27.80	28.47	1066000
2001-03-06	28.47	28.56	27.90	28.17	1213300
2001-03-07	28.34	28.56	28.07	28.39	918300
2001-03-08	28.47	28.83	28.34	28.67	610200
2001-03-09	28.67	28.92	28.16	28.90	1432600
2001-03-12	29.32	29.32	27.35	27.49	2225400
2001-03-13	27.63	28.25	27.27	28.23	1325000
2001-03-14	25.17	26.29	25.08	25.62	5852500
2001-03-15	25.98	26.02	25.59	25.84	2615200
2001-03-16	25.71	25.84	25.30	25.31	2674600
2001-03-19	25.26	25.27	24.60	24.76	1579500
2001-03-20	24.95	25.04	24.08	24.24	2388100
2001-03-21	24.19	24.91	24.11	24.67	1764700
2001-03-22	24.51	24.51	22.72	23.21	3433000
2001-03-23	23.53	24.51	23.44	24.51	2317600
2001-03-26	24.73	24.95	24.06	24.68	2332000
2001-03-27	24.46	25.00	24.28	24.83	1063300
2001-03-28	24.95	25.40	24.73	25.00	1463500
2001-03-29	24.95	26.29	24.82	25.33	1539700
2001-03-30	25.75	26.81	25.58	26.78	1804700
2001-04-02	26.64	27.20	26.32	27.00	2257300
2001-04-03	27.05	27.05	25.62	26.17	1790800
2001-04-04	25.95	26.36	25.71	25.99	1305100
2001-04-05	26.07	26.73	25.93	26.73	1958200
2001-04-06	26.51	26.66	25.75	26.44	2251300
2001-04-09	26.44	26.71	26.07	26.69	832900
2001-04-10	26.73	26.74	26.29	26.69	2326100
2001-04-11	26.60	26.60	25.55	25.93	2054900
2001-04-12	26.15	26.64	25.89	26.60	3211400
2001-04-16	26.60	26.96	26.48	26.96	1133300
2001-04-17	26.82	27.52	26.62	26.86	885200
2001-04-18	27.36	27.58	26.60	26.73	1173400
2001-04-19	26.56	26.91	26.41	26.41	1462800
2001-04-20	26.41	26.73	25.62	25.89	1922000
2001-04-23	26.11	26.29	25.34	25.76	1196300
2001-04-24	25.76	25.98	25.13	25.40	1028100
2001-04-25	25.40	25.62	25.17	25.49	1682800
2001-04-26	25.80	26.29	25.59	25.74	1986500
2001-04-27	25.75	26.05	25.62	25.91	697300
2001-04-30	25.93	26.38	25.35	25.84	952800
2001-05-01	25.75	26.29	25.44	26.29	862900
2001-05-02	26.29	26.47	25.29	25.88	1379400
2001-05-03	25.61	25.84	25.30	25.80	984700
2001-05-04	25.44	26.38	25.40	26.38	1365100
2001-05-07	26.33	26.44	25.82	26.05	1533100
2001-05-08	26.06	26.56	25.40	25.49	2670400
2001-05-09	25.49	25.80	25.35	25.75	1929700
2001-05-10	25.89	25.93	25.40	25.70	1806700
2001-05-11	25.84	26.02	25.57	25.81	1051300
2001-05-14	25.93	26.20	25.58	26.20	973100
2001-05-15	26.42	26.91	26.21	26.78	1405700
2001-05-16	27.40	27.73	27.35	27.54	2274300
2001-05-17	27.60	28.17	27.18	27.85	3594300
2001-05-18	27.89	27.89	27.49	27.86	1200400
2001-05-21	27.80	27.86	27.27	27.63	1829200
2001-05-22	27.54	27.54	26.96	27.10	3041500
2001-05-23	27.40	27.49	26.96	27.49	1181400
2001-05-24	27.54	28.01	27.31	27.80	1298100
2001-05-25	27.80	28.43	27.71	27.97	1319200
2001-05-29	28.07	28.43	27.48	28.04	3679100
2001-05-30	28.16	28.44	27.87	28.01	849200
2001-05-31	28.07	28.64	28.07	28.38	2011400
2001-06-01	28.03	28.40	27.87	28.36	765500
2001-06-04	28.35	28.59	28.25	28.55	991000
2001-06-05	28.69	28.98	28.43	28.85	1391500
2001-06-06	28.85	28.86	28.34	28.49	1085900
2001-06-07	28.52	28.74	28.11	28.11	3325400
2001-06-08	28.07	28.11	27.85	28.05	469600
2001-06-11	28.07	28.20	27.76	27.77	919000
2001-06-12	28.02	28.02	27.18	27.43	2334700
2001-06-13	27.40	27.55	27.11	27.39	1190300
2001-06-14	27.36	27.40	26.66	26.69	1135600
2001-06-15	26.47	26.80	26.40	26.64	2780700
2001-06-18	26.73	27.14	26.49	26.82	1162500
2001-06-19	26.96	27.31	26.85	27.05	812600
2001-06-20	27.00	27.70	26.96	27.63	1155100
2001-06-21	27.61	27.85	27.36	27.80	979900
2001-06-22	27.71	27.76	27.09	27.22	937300
2001-06-25	27.49	27.73	26.89	27.17	725500
2001-06-26	27.09	27.68	26.65	27.32	1785900
2001-06-27	27.27	27.53	27.07	27.31	1856500
2001-06-28	27.54	27.58	27.00	27.14	1378400
2001-06-29	27.09	27.61	26.64	27.61	1850100
2001-07-02	27.40	28.34	27.22	28.12	1065100
2001-07-03	28.03	28.19	27.83	28.16	397400
2001-07-05	27.89	28.52	27.89	28.41	1485600
2001-07-06	28.41	28.41	27.62	27.62	920900
2001-07-09	27.85	28.08	27.62	27.82	703300
2001-07-10	27.82	27.89	27.54	27.64	2995500
2001-07-11	27.49	27.62	27.05	27.09	1084400
2001-07-12	27.18	27.83	26.91	27.76	737200
2001-07-13	27.63	28.16	27.63	27.85	437300
2001-07-16	27.85	28.12	27.66	28.12	5970100
2001-07-17	27.98	28.20	27.79	27.89	1070400
2001-07-18	27.85	27.98	27.45	27.58	1102300
2001-07-19	27.89	28.07	27.18	27.40	1142500
2001-07-20	27.27	27.49	26.72	26.78	1702100
2001-07-23	26.78	26.83	26.45	26.47	1196200
2001-07-24	26.24	26.60	25.22	25.84	2964500
2001-07-25	25.98	26.20	25.71	26.07	1891000
2001-07-26	25.71	26.02	25.40	25.66	1192500
2001-07-27	25.66	25.93	25.58	25.78	1099500
2001-07-30	25.71	25.82	25.42	25.71	1011600
2001-07-31	25.80	26.64	25.78	26.42	1246200
2001-08-01	26.63	26.78	26.24	26.32	905500
2001-08-02	26.38	26.51	26.20	26.24	821100
2001-08-03	26.20	26.42	25.77	26.05	1128800
2001-08-06	26.27	26.60	25.88	26.13	1199100
2001-08-07	26.38	26.54	25.66	25.89	1622500
2001-08-08	25.47	25.80	25.31	25.41	3616300
2001-08-09	25.58	25.58	25.22	25.50	1507500
2001-08-10	25.62	25.66	25.31	25.49	962600
2001-08-13	25.53	26.15	25.50	25.90	1530900
2001-08-14	25.84	26.38	25.84	26.24	1711500
2001-08-15	26.29	26.50	26.00	26.07	1896900
2001-08-16	26.29	26.40	26.11	26.27	1377500
2001-08-17	26.20	26.47	25.53	25.94	2110200
2001-08-20	25.95	26.33	25.95	26.15	825200
2001-08-21	26.33	26.78	25.93	26.17	1953400
2001-08-22	26.42	26.56	26.02	26.20	1518100
2001-08-23	26.29	27.00	26.18	26.82	1725700
2001-08-24	26.78	27.30	26.64	27.09	1297400
2001-08-27	27.00	27.08	26.51	26.78	830400
2001-08-28	26.79	27.18	26.69	26.90	1147100
2001-08-29	26.91	27.18	26.88	26.99	1531700
2001-08-30	26.91	27.42	26.91	27.34	2665000
2001-08-31	27.40	27.58	27.14	27.18	2453900
2001-09-04	26.82	27.27	26.73	26.78	1165900
2001-09-05	26.91	26.91	26.30	26.47	1202100
2001-09-06	26.47	26.56	25.96	25.96	2301900
2001-09-07	25.75	25.75	25.09	25.22	1584400
2001-09-10	25.22	25.83	25.22	25.66	1234500
2001-09-17	23.57	24.42	22.55	23.98	4465700
2001-09-18	24.02	24.37	23.57	23.88	2890800
2001-09-19	23.88	24.11	23.57	23.78	3341000
2001-09-20	23.62	23.79	23.48	23.55	3852000
2001-09-21	22.41	22.72	22.10	22.46	4316600
2001-09-24	23.17	23.58	22.95	23.55	1642100
2001-09-25	23.62	24.60	23.17	24.06	4107400
2001-09-26	24.06	24.28	23.88	24.06	2876200
2001-09-27	24.10	25.02	24.06	25.02	3580000
2001-09-28	25.04	26.63	25.04	26.47	3810800
2001-10-01	26.29	26.29	25.17	25.84	1669600
2001-10-02	25.75	25.84	25.17	25.84	1261700
2001-10-03	25.17	25.84	25.17	25.67	1821800
2001-10-04	25.58	25.75	25.34	25.56	2053600
2001-10-05	25.53	25.66	24.86	25.64	2119100
2001-10-08	25.28	25.29	24.02	24.12	1364400
2001-10-09	24.19	24.33	23.91	24.05	2036200
2001-10-10	23.97	24.27	23.79	24.04	1680500
2001-10-11	24.06	24.51	23.93	24.34	1723000
2001-10-12	24.28	24.33	23.75	23.93	1520900
2001-10-15	23.93	24.15	23.84	23.89	1189800
2001-10-16	23.97	24.24	23.30	23.51	2165900
2001-10-17	23.70	23.70	23.44	23.53	3374300
2001-10-18	23.62	23.75	22.81	22.99	1249500
2001-10-19	22.95	22.98	22.01	22.86	2173000
2001-10-22	22.95	23.42	22.80	23.17	1934400
2001-10-23	23.84	24.24	23.62	24.07	6443500
2001-10-24	24.19	24.33	23.70	24.25	2936500
2001-10-25	24.06	24.32	23.44	24.27	1349700
2001-10-26	24.28	24.64	24.19	24.46	1235100
2001-10-29	24.24	24.42	23.99	24.26	1495200
2001-10-30	24.11	24.51	23.93	24.19	1087100
2001-10-31	24.06	24.33	23.78	23.97	1257600
2001-11-01	23.80	24.39	23.69	24.33	1175000
2001-11-02	24.06	24.51	23.84	24.17	1726500
2001-11-05	24.39	25.04	24.33	24.86	3674300
2001-11-06	25.31	25.40	24.68	24.95	2332800
2001-11-07	25.00	25.35	24.42	24.55	2183300
2001-11-08	24.64	25.17	24.60	24.77	1874900
2001-11-09	24.55	24.80	24.35	24.54	974100
2001-11-12	24.51	24.73	24.19	24.43	1260000
2001-11-13	24.51	24.77	24.42	24.68	1222600
2001-11-14	24.68	24.79	24.50	24.64	1493300
2001-11-15	24.64	24.91	24.60	24.68	1984200
2001-11-16	24.73	24.76	24.40	24.59	1178700
2001-11-19	24.68	24.68	24.33	24.51	1447600
2001-11-20	24.50	25.21	24.36	24.51	1968500
2001-11-21	24.55	24.55	23.96	23.97	1831500
2001-11-23	23.88	24.04	23.75	24.02	710300
2001-11-26	24.06	24.63	23.77	24.60	1772100
2001-11-27	24.24	24.51	24.10	24.27	1813200
2001-11-28	24.24	24.35	24.11	24.28	1410600
2001-11-29	24.28	24.51	24.18	24.35	6177200
2001-11-30	24.42	24.51	24.32	24.44	1448000
2001-12-03	24.33	24.37	23.90	24.03	1768400
2001-12-04	24.06	24.73	24.04	24.73	3311900
2001-12-05	24.95	25.18	24.80	24.93	4000900
2001-12-06	25.02	25.32	24.91	25.10	2224500
2001-12-07	25.10	25.53	24.99	25.33	2350600
2001-12-10	25.55	26.47	25.53	25.53	3516800
2001-12-11	25.89	26.10	25.84	25.95	3595800
2001-12-12	26.07	26.12	25.58	25.67	2891100
2001-12-13	25.41	25.79	25.39	25.79	2777200
2001-12-14	25.66	26.97	25.66	26.56	3466800
2001-12-17	26.56	27.35	26.47	27.14	3901000
2001-12-18	27.18	27.63	26.99	27.39	3339100
2001-12-19	27.58	27.84	27.27	27.70	3334500
2001-12-20	27.85	28.52	27.64	28.07	3102700
2001-12-21	28.07	28.13	27.36	27.36	4514600
2001-12-24	27.63	27.75	27.31	27.36	505100
2001-12-26	27.58	27.89	27.36	27.36	1731500
2001-12-27	27.67	27.85	27.44	27.45	2730400
2001-12-28	27.54	28.25	27.52	27.99	1175000
2001-12-31	28.25	28.50	28.07	28.23	1199200
2002-01-02	28.03	28.18	27.45	27.65	1509900
2002-01-03	27.54	27.89	27.21	27.77	1670700
2002-01-04	27.58	27.71	27.36	27.57	1607400
2002-01-07	27.61	27.63	26.78	27.05	1372800
2002-01-08	27.00	27.22	26.82	26.97	1153900
2002-01-09	26.97	27.63	26.97	27.05	946000
2002-01-10	27.05	27.37	26.82	27.28	1143100
2002-01-11	27.00	27.14	26.79	27.05	2936600
2002-01-14	26.99	27.17	26.91	27.12	1521900
2002-01-15	27.09	27.38	27.09	27.36	1640600
2002-01-16	27.36	27.36	26.87	26.87	876200
2002-01-17	26.87	27.05	26.78	26.94	1043200
2002-01-18	26.73	27.03	26.73	26.79	1147600
2002-01-22	26.96	27.00	26.56	26.82	1090400
2002-01-23	26.78	26.91	26.54	26.73	1413600
2002-01-24	26.73	27.05	26.64	26.69	1628200
2002-01-25	26.73	27.09	26.63	26.97	950700
2002-01-28	27.00	27.05	26.33	26.73	1008700
2002-01-29	26.78	27.00	25.61	25.68	2185600
2002-01-30	25.89	26.46	25.66	26.20	2544700
2002-01-31	26.33	27.16	26.08	27.07	1557000
2002-02-01	27.05	27.18	26.60	26.84	1557200
2002-02-04	26.82	26.89	25.84	26.07	1810900
2002-02-05	26.08	26.29	25.40	25.55	1966200
2002-02-06	25.73	26.15	25.49	25.78	1855800
2002-02-07	25.84	26.15	25.40	25.83	2056800
2002-02-08	25.89	26.51	25.80	26.33	1409000
2002-02-11	26.39	26.78	26.28	26.35	1784000
2002-02-12	26.56	27.31	26.52	27.06	1995600
2002-02-13	27.18	27.85	26.96	27.36	1158000
2002-02-14	27.54	28.34	27.38	28.02	1700200
2002-02-15	27.98	28.07	27.44	27.54	1517600
2002-02-19	27.54	27.54	26.96	27.05	1083000
2002-02-20	27.27	27.76	27.10	27.67	1687000
2002-02-21	27.67	28.21	27.45	27.62	1558000
2002-02-22	27.49	27.85	26.82	27.51	1291800
2002-02-25	27.30	27.89	27.22	27.89	1784900
2002-02-26	28.07	28.45	27.71	28.30	1256700
2002-02-27	28.30	29.13	28.29	28.69	1824000
2002-02-28	28.69	28.79	28.29	28.41	1691900
2002-03-01	28.41	28.55	28.03	28.43	1597400
2002-03-04	28.74	29.94	28.65	29.67	2061600
2002-03-05	29.41	29.42	29.14	29.25	2019000
2002-03-06	28.56	29.59	28.33	29.23	3308500
2002-03-07	29.23	29.23	28.65	29.01	1560600
2002-03-08	29.16	29.37	28.43	28.73	2458200
2002-03-11	28.74	28.87	28.34	28.43	1261000
2002-03-12	28.20	28.77	28.03	28.72	2297600
2002-03-13	28.72	28.72	27.98	28.23	1240800
2002-03-14	28.07	28.96	27.96	27.99	1683500
2002-03-15	27.98	27.99	27.78	27.87	2557400
2002-03-18	27.98	27.98	27.36	27.42	3005700
2002-03-19	27.49	27.60	26.96	26.98	1741900
2002-03-20	27.05	27.17	26.71	26.82	3180400
2002-03-21	26.87	27.39	26.79	27.27	1574400
2002-03-22	27.45	27.49	26.78	27.05	1980700
2002-03-25	27.22	27.40	26.88	27.05	3950400
2002-03-26	27.45	27.57	26.82	27.06	3046300
2002-03-27	27.51	27.98	27.36	27.80	6719500
2002-03-28	27.89	28.39	27.63	28.07	2119500
2002-04-01	28.07	28.07	27.34	27.61	1409900
2002-04-02	27.61	28.12	27.59	27.81	1539900
2002-04-03	27.99	28.16	27.54	27.80	1138500
2002-04-04	28.12	28.56	27.91	28.10	988600
2002-04-05	28.10	28.96	28.10	28.80	1949000
2002-04-08	28.83	29.41	28.57	29.18	1472000
2002-04-09	29.04	29.67	28.87	29.42	1177000
2002-04-10	29.20	29.78	29.10	29.67	1757600
2002-04-11	29.59	29.67	29.12	29.27	1614100
2002-04-12	29.41	30.25	29.41	29.98	2045200
2002-04-15	30.43	30.43	29.40	29.65	1991500
2002-04-16	30.03	30.57	29.94	30.39	2250300
2002-04-17	30.25	30.75	30.21	30.63	1308600
2002-04-18	30.52	30.66	29.67	30.25	2342000
2002-04-19	30.34	30.83	30.16	30.74	1283500
2002-04-22	30.74	30.91	30.49	30.82	1638700
2002-04-23	30.52	30.59	29.82	29.98	2173100
2002-04-24	29.85	30.39	29.85	30.05	1485800
2002-04-25	29.78	30.16	29.63	29.98	1264100
2002-04-26	29.98	30.22	29.63	29.75	1262900
2002-04-29	29.85	30.09	29.41	30.08	1326100
2002-04-30	29.95	30.63	29.95	30.42	2550500
2002-05-01	30.43	30.49	29.90	30.45	1712300
2002-05-02	30.25	30.40	29.99	30.39	1595400
2002-05-03	30.48	30.83	30.21	30.43	2055400
2002-05-06	30.79	31.06	30.31	30.43	1252600
2002-05-07	30.39	30.40	28.23	28.39	4250600
2002-05-08	28.65	28.83	28.02	28.42	4816400
2002-05-09	28.43	28.78	28.24	28.28	2194300
2002-05-10	28.45	28.61	28.18	28.29	2093300
2002-05-13	28.52	29.08	27.76	28.65	1857000
2002-05-14	29.13	29.14	28.24	28.74	1749600
2002-05-15	28.74	28.87	27.88	28.28	2168200
2002-05-16	28.46	28.74	28.28	28.74	1711200
2002-05-17	28.75	29.14	28.74	29.01	1119400
2002-05-20	29.10	29.18	27.89	28.19	1555000
2002-05-21	28.48	28.56	27.64	27.82	1729200
2002-05-22	27.98	28.10	27.27	27.64	2104300
2002-05-23	27.98	28.07	27.40	28.07	2479800
2002-05-24	28.22	28.29	27.91	28.20	1818600
2002-05-28	28.19	28.20	27.18	27.67	3232100
2002-05-29	27.67	28.16	27.67	27.95	1212100
2002-05-30	27.80	28.52	27.67	28.39	2246500
2002-05-31	28.83	29.61	28.57	29.61	7178800
2002-06-03	29.50	29.71	28.52	28.61	2233500
2002-06-04	28.61	28.61	27.87	28.36	1618900
2002-06-05	28.48	28.52	28.28	28.47	1303100
2002-06-06	28.47	28.47	27.76	27.87	1238000
2002-06-07	27.86	27.98	27.40	27.71	2210400
2002-06-10	27.50	28.28	27.38	28.17	1046800
2002-06-11	28.31	28.32	27.42	27.56	941600
2002-06-12	27.41	27.76	27.18	27.28	2020300
2002-06-13	27.22	27.36	26.42	26.56	1612900
2002-06-14	26.56	26.73	25.40	26.45	1940300
2002-06-17	26.73	27.45	26.51	27.41	1608100
2002-06-18	27.56	27.56	26.82	27.12	2003400
2002-06-19	27.12	27.12	26.32	26.42	2861700
2002-06-20	26.29	26.30	25.25	25.46	3614800
2002-06-21	26.14	26.79	26.14	26.48	4650800
2002-06-24	26.56	26.75	25.50	25.66	2630300
2002-06-25	26.15	26.59	25.55	25.55	2149500
2002-06-26	25.48	25.48	24.67	24.95	3393400
2002-06-27	25.26	25.72	25.00	25.72	6052800
2002-06-28	25.72	26.47	25.63	25.66	2508000
2002-07-01	26.02	26.24	25.79	26.20	2232000
2002-07-02	26.42	26.42	25.51	25.59	2270500
2002-07-03	26.15	26.15	25.50	25.75	3134300
2002-07-05	26.07	26.32	25.93	26.20	1359300
2002-07-08	26.29	26.48	25.93	26.36	1132200
2002-07-09	26.56	26.64	25.62	25.64	1360700
2002-07-10	25.89	26.02	24.93	24.93	2035900
2002-07-11	24.95	25.52	24.60	24.91	1712100
2002-07-12	25.22	25.22	24.24	24.70	1128900
2002-07-15	24.64	24.64	23.55	24.60	1809500
2002-07-16	24.19	24.86	23.11	23.33	2505600
2002-07-17	23.79	24.04	22.10	22.58	3458600
2002-07-18	22.90	23.07	21.57	21.61	3228500
2002-07-19	20.99	22.39	20.99	22.06	4195900
2002-07-22	22.41	22.72	20.93	21.34	2715800
2002-07-23	21.57	21.65	20.27	20.58	2631700
2002-07-24	20.45	21.35	19.78	21.19	5035000
2002-07-25	21.21	21.81	20.87	21.54	2272800
2002-07-26	21.71	22.60	21.59	22.60	2532300
2002-07-29	23.39	24.68	23.30	24.68	2828400
2002-07-30	24.68	25.49	24.06	25.04	3164500
2002-07-31	25.31	25.31	24.43	25.12	2321900
2002-08-01	24.77	25.08	24.37	25.02	1795700
2002-08-02	24.95	24.96	23.54	23.79	2176500
2002-08-05	23.53	23.70	22.83	22.84	2043800
2002-08-06	22.93	23.30	22.12	22.58	3127300
2002-08-07	23.15	23.15	22.28	22.94	1494400
2002-08-08	23.57	24.06	23.08	23.91	2956600
2002-08-09	23.92	24.40	23.60	24.14	1500300
2002-08-12	23.64	24.23	23.39	23.85	1681800
2002-08-13	23.83	24.33	23.26	23.30	1511800
2002-08-14	23.44	23.92	22.92	23.89	2364500
2002-08-15	23.89	24.27	23.79	23.85	1881200
2002-08-16	23.85	24.08	23.50	23.77	1000800
2002-08-19	24.06	24.57	23.62	24.43	1182500
2002-08-20	24.43	24.66	23.79	24.03	1130500
2002-08-21	24.43	24.64	23.71	24.24	1054800
2002-08-22	24.42	25.00	24.27	24.93	838500
2002-08-23	24.93	24.95	24.38	24.66	1078100
2002-08-26	24.88	24.95	23.97	24.67	958000
2002-08-27	24.95	25.22	23.96	24.11	1658600
2002-08-28	24.11	24.19	23.32	23.75	1011000
2002-08-29	23.53	24.49	23.12	24.21	1647400
2002-08-30	24.64	24.64	23.95	23.99	1303700
2002-09-03	23.77	23.79	23.00	23.08	1687700
2002-09-04	22.99	23.12	22.41	22.76	1688000
2002-09-05	22.28	22.86	22.19	22.77	2089400
2002-09-06	22.95	23.17	22.46	22.50	1727500
2002-09-09	22.50	22.72	22.23	22.72	2097100
2002-09-10	22.81	22.81	22.27	22.64	2320700
2002-09-11	23.08	23.08	22.46	22.51	2235900
2002-09-12	22.51	22.52	21.84	21.92	3823600
2002-09-13	21.83	22.37	21.83	22.23	2638500
2002-09-16	22.36	22.36	21.44	21.72	1919600
2002-09-17	21.97	21.99	20.70	20.81	2799900
2002-09-18	20.67	21.10	20.49	20.60	3482300
2002-09-19	20.59	21.46	20.59	20.97	6884500
2002-09-20	21.16	21.30	20.73	21.00	3490500
2002-09-23	20.85	21.15	20.61	21.00	2017700
2002-09-24	20.79	21.12	20.50	20.50	2592000
2002-09-25	21.03	21.03	20.34	20.59	2920500
2002-09-26	20.94	21.17	20.63	21.15	4997100
2002-09-27	20.90	21.13	20.36	20.46	2539600
2002-09-30	20.24	20.61	19.60	20.28	2288700
2002-10-01	20.50	21.20	20.15	21.16	1975000
2002-10-02	21.16	21.46	20.63	20.76	2275400
2002-10-03	20.88	21.05	20.00	20.07	1850500
2002-10-04	20.36	20.50	18.36	18.62	6671900
2002-10-07	18.76	19.23	18.36	18.49	3316600
2002-10-08	18.54	19.47	18.49	19.38	4398300
2002-10-09	19.16	19.26	18.64	18.75	8974100
2002-10-10	18.87	19.77	18.71	19.54	2159200
2002-10-11	19.87	20.59	19.79	20.18	2252000
2002-10-14	20.18	20.36	19.78	19.83	2149700
2002-10-15	20.94	22.27	20.91	22.01	3511000
2002-10-16	22.01	22.10	21.49	21.78	2177000
2002-10-17	23.48	23.48	22.28	22.51	4311700
2002-10-18	22.39	22.59	21.93	22.16	1893500
2002-10-21	21.30	22.23	21.03	22.12	3652700
2002-10-22	22.06	22.19	21.79	22.06	1649600
2002-10-23	22.00	22.02	21.28	21.83	3350100
2002-10-24	21.85	22.51	21.65	21.88	1589600
2002-10-25	22.14	22.81	21.66	22.63	2252500
2002-10-28	22.99	23.53	22.23	22.32	2767300
2002-10-29	22.10	22.14	21.17	21.74	2556000
2002-10-30	21.57	22.32	21.39	21.83	2942700
2002-10-31	21.74	22.01	21.24	21.28	2499000
2002-11-01	21.16	22.06	20.94	21.77	1950800
2002-11-04	22.46	22.85	22.21	22.21	2595900
2002-11-05	22.39	22.90	22.14	22.23	1875400
2002-11-06	23.26	23.74	22.90	23.73	5461500
2002-11-07	24.06	24.42	23.62	23.76	3574000
2002-11-08	23.95	24.64	23.90	24.15	2997400
2002-11-11	24.15	24.15	23.30	23.41	9381200
2002-11-12	23.42	23.65	23.08	23.43	2481400
2002-11-13	23.48	24.05	23.18	23.70	3029400
2002-11-14	24.04	24.24	23.53	23.99	2471700
2002-11-15	23.96	24.19	23.44	24.05	2084000
2002-11-18	23.35	23.52	22.72	23.12	3710400
2002-11-19	23.14	23.38	22.95	23.24	2143600
2002-11-20	23.26	23.93	23.16	23.82	3526100
2002-11-21	24.19	24.30	23.57	23.70	3909600
2002-11-22	23.73	24.12	23.53	23.97	2166900
2002-11-25	23.79	23.97	23.27	23.62	2044000
2002-11-26	23.39	23.66	22.55	22.86	3766600
2002-11-27	23.04	23.77	22.95	23.55	2521200
2002-11-29	23.83	24.07	23.66	23.92	1067400
2002-12-02	24.33	24.46	23.55	23.88	2704800
2002-12-03	23.81	23.90	23.17	23.44	4580500
2002-12-04	23.65	23.93	23.49	23.71	2911800
2002-12-05	24.06	24.33	23.35	23.35	1878300
2002-12-06	23.35	24.08	23.17	23.74	1573500
2002-12-09	23.74	24.14	23.36	23.45	2151100
2002-12-10	23.53	23.86	23.30	23.75	3161300
2002-12-11	24.63	25.31	24.63	25.09	4561400
2002-12-12	25.17	25.89	24.60	25.32	4754400
2002-12-13	25.26	25.27	24.88	25.09	2941100
2002-12-16	24.96	25.27	24.60	25.25	2546100
2002-12-17	25.09	25.29	24.45	24.77	2867100
2002-12-18	24.34	24.62	24.26	24.57	2441100
2002-12-19	24.51	24.87	24.05	24.26	2158200
2002-12-20	24.42	24.56	24.23	24.51	2365700
2002-12-23	24.33	24.78	24.24	24.47	2028800
2002-12-24	24.69	24.80	24.38	24.48	1034500
2002-12-26	24.60	25.20	24.55	24.66	1053900
2002-12-27	24.73	24.82	24.19	24.20	1263400
2002-12-30	24.28	24.56	24.08	24.43	1131100
2002-12-31	24.29	24.40	23.75	24.10	1376900
2003-01-02	24.43	24.91	24.24	24.82	1742800
2003-01-03	24.82	25.17	24.60	24.87	1225800
2003-01-06	24.77	25.38	24.68	25.29	1867900
2003-01-07	25.29	25.49	24.77	24.93	1810100
2003-01-08	24.94	25.07	24.58	24.68	2076200
2003-01-09	24.89	25.98	24.84	25.98	3120900
2003-01-10	25.88	26.14	25.58	25.83	3525100
2003-01-13	25.93	26.15	25.76	25.99	1475600
2003-01-14	25.84	26.38	25.53	26.15	1920800
2003-01-15	26.15	26.15	25.49	25.63	1660900
2003-01-16	25.75	26.00	25.54	25.59	4304000
2003-01-17	25.51	25.63	25.17	25.40	1393400
2003-01-21	25.53	25.53	25.11	25.22	1713000
2003-01-22	25.16	25.23	24.73	24.85	3171100
2003-01-23	24.92	25.16	24.77	24.93	1723200
2003-01-24	24.86	24.91	24.06	24.31	2122100
2003-01-27	24.31	24.44	23.70	23.92	2681100
2003-01-28	23.86	23.92	23.26	23.66	3315800
2003-01-29	23.30	23.69	22.77	23.69	2944600
2003-01-30	23.79	24.02	23.36	23.43	2644300
2003-01-31	23.22	23.96	23.21	23.86	3017700
2003-02-03	23.72	24.22	23.67	24.12	6614500
2003-02-04	24.13	24.13	23.16	23.20	4838000
2003-02-05	23.57	23.74	23.19	23.25	2769300
2003-02-06	23.19	23.35	22.64	22.78	2067000
2003-02-07	22.94	23.21	22.76	22.88	4496800
2003-02-10	23.12	23.51	22.80	23.17	2310800
2003-02-11	22.72	22.73	21.84	21.94	4664400
2003-02-12	22.06	22.37	21.94	22.09	3046900
2003-02-13	22.07	22.37	21.65	22.18	2462900
2003-02-14	22.31	22.96	22.09	22.96	3958500
2003-02-18	23.16	23.28	23.01	23.17	1787400
2003-02-19	23.04	23.14	22.81	23.05	1590900
2003-02-20	23.15	23.26	22.80	22.97	1955100
2003-02-21	23.15	23.48	22.90	23.27	1260900
2003-02-24	23.27	23.36	22.96	23.05	1614900
2003-02-25	22.77	23.05	22.63	23.00	1348400
2003-02-26	23.01	23.12	22.74	22.81	1742700
2003-02-27	22.63	23.29	22.63	23.19	1359300
2003-02-28	23.37	23.58	23.13	23.32	1769100
2003-03-03	23.61	23.82	23.15	23.21	1953300
2003-03-04	23.26	23.28	22.72	22.72	1547000
2003-03-05	22.72	23.41	22.67	23.41	1756600
2003-03-06	23.41	23.41	22.86	23.03	1809000
2003-03-07	22.85	23.35	22.73	23.21	1472200
2003-03-10	23.16	23.17	22.35	22.37	999700
2003-03-11	22.47	22.68	21.66	21.73	2238200
2003-03-12	21.61	21.87	20.95	21.40	2898900
2003-03-13	21.95	22.39	21.57	22.39	2940600
2003-03-14	22.65	23.10	22.46	22.78	1867400
2003-03-17	22.50	23.34	22.28	23.26	2505300
2003-03-18	23.21	23.53	23.07	23.32	1486200
2003-03-19	23.40	24.31	23.35	24.28	2287300
2003-03-20	24.06	24.37	23.30	24.19	2175200
2003-03-21	24.66	24.72	24.03	24.72	1987700
2003-03-24	24.19	24.27	23.62	23.80	1555800
2003-03-25	23.68	24.09	23.54	23.91	1545600
2003-03-26	23.94	24.02	23.39	23.87	1744100
2003-03-27	23.72	23.95	23.34	23.78	1073600
2003-03-28	23.68	24.09	23.52	23.98	1389200
2003-03-31	23.73	23.80	23.44	23.51	1857500
2003-04-01	23.48	24.05	23.39	23.95	1596000
2003-04-02	24.43	24.79	24.40	24.63	1385000
2003-04-03	24.69	24.88	24.33	24.66	1495300
2003-04-04	24.73	25.02	24.59	24.92	1419900
2003-04-07	25.49	25.75	24.72	24.72	1524900
2003-04-08	24.93	24.96	24.56	24.83	1689400
2003-04-09	24.83	25.22	24.19	24.19	1809500
2003-04-10	24.37	24.59	24.19	24.57	1661200
2003-04-11	24.63	24.90	24.28	24.61	1347400
2003-04-14	24.78	24.85	24.55	24.82	2169100
2003-04-15	24.95	25.26	24.90	25.17	1753300
2003-04-16	25.26	25.26	24.73	24.77	2137900
2003-04-17	24.67	25.31	24.67	25.23	1348200
2003-04-21	25.36	25.39	24.90	25.08	919500
2003-04-22	25.01	25.88	24.83	25.83	2773000
2003-04-23	25.83	25.99	25.58	25.98	1369800
2003-04-24	25.75	25.83	24.93	25.29	2065500
2003-04-25	25.29	25.53	24.90	24.91	1238200
2003-04-28	25.04	25.62	25.00	25.50	4303700
2003-04-29	25.53	25.71	25.13	25.42	1367700
2003-04-30	25.42	25.86	25.13	25.60	2775400
2003-05-01	25.75	25.75	25.00	25.56	1272500
2003-05-02	25.22	25.82	24.95	25.66	2247200
2003-05-05	25.66	25.91	25.09	25.09	2781700
2003-05-06	24.52	25.18	24.51	25.03	3752200
2003-05-07	24.48	24.90	24.21	24.56	2657600
2003-05-08	24.35	24.53	23.84	23.96	2402400
2003-05-09	24.05	24.05	23.70	23.86	3308500
2003-05-12	23.86	24.86	23.66	24.57	2078900
2003-05-13	24.29	24.42	23.94	24.06	2462200
2003-05-14	24.24	24.28	23.84	23.96	1639800
2003-05-15	24.14	24.19	23.79	24.06	2393800
2003-05-16	24.06	24.42	23.88	24.27	1826300
2003-05-19	24.07	24.32	23.66	24.06	9062000
2003-05-20	24.24	24.24	23.39	23.71	4790100
2003-05-21	23.72	23.79	23.44	23.74	2774500
2003-05-22	23.85	24.24	23.70	23.94	2961600
2003-05-23	23.97	24.05	23.75	23.86	1381900
2003-05-27	23.64	24.28	23.64	24.03	2296900
2003-05-28	24.22	24.53	24.19	24.33	2578500
2003-05-29	24.42	24.42	23.93	23.94	2759300
2003-05-30	24.06	24.93	24.06	24.93	2768500
2003-06-02	25.17	25.71	25.06	25.09	1888100
2003-06-03	25.22	25.25	24.51	24.92	1911400
2003-06-04	24.92	25.53	24.86	25.37	1646700
2003-06-05	25.37	25.73	25.36	25.65	1792600
2003-06-06	25.84	26.31	25.72	25.79	2728700
2003-06-09	25.71	25.79	24.95	25.24	1545500
2003-06-10	25.40	25.50	24.73	25.21	2960700
2003-06-11	25.21	25.54	25.09	25.54	2632500
2003-06-12	25.76	25.84	25.27	25.74	2234000
2003-06-13	25.89	25.89	25.32	25.55	1674800
2003-06-16	25.75	26.10	25.58	26.02	1394900
2003-06-17	26.11	26.15	25.58	25.88	2135500
2003-06-18	25.89	26.13	25.67	25.73	1981900
2003-06-19	25.80	25.89	25.09	25.18	1820800
2003-06-20	25.45	25.60	25.13	25.24	2304400
2003-06-23	25.17	25.31	24.91	25.14	1746500
2003-06-24	25.49	25.83	25.32	25.51	1972700
2003-06-25	25.51	25.83	25.30	25.36	2856400
2003-06-26	25.41	25.53	25.19	25.38	2211400
2003-06-27	25.44	25.44	25.15	25.31	2207900
2003-06-30	25.40	25.59	24.93	25.24	1972200
2003-07-01	25.13	25.31	24.76	25.25	2400200
2003-07-02	25.40	25.66	25.17	25.58	1740700
2003-07-03	25.80	26.11	25.53	25.85	1401700
2003-07-07	25.97	26.46	25.96	26.34	1452100
2003-07-08	26.23	26.39	26.01	26.36	1325800
2003-07-09	26.25	26.48	26.13	26.34	1826800
2003-07-10	26.30	26.30	25.46	25.72	1878500
2003-07-11	26.27	26.27	25.79	25.91	1475200
2003-07-14	26.11	26.36	25.87	26.03	1560000
2003-07-15	26.15	26.21	25.58	25.81	1556000
2003-07-16	25.83	25.84	25.25	25.27	1676600
2003-07-17	25.29	25.41	24.82	24.92	1725500
2003-07-18	25.09	25.12	24.61	24.84	2325400
2003-07-21	24.95	25.09	24.46	24.76	1416600
2003-07-22	24.86	25.16	24.52	24.84	1920200
2003-07-23	24.87	25.31	24.77	25.17	1724300
2003-07-24	25.51	25.83	25.14	25.17	1716300
2003-07-25	25.35	25.99	25.32	25.99	1602400
2003-07-28	25.84	25.98	25.58	25.81	1748500
2003-07-29	25.66	25.68	24.93	25.20	2257200
2003-07-30	24.77	25.06	24.28	24.68	4877700
2003-07-31	25.10	25.12	24.53	24.70	2076100
2003-08-01	24.84	24.94	24.00	24.37	1814200
2003-08-04	24.17	24.51	23.39	24.38	2441000
2003-08-05	25.66	26.09	24.91	24.94	5331900
2003-08-06	24.95	25.82	24.73	25.45	2988100
2003-08-07	25.33	25.91	25.20	25.84	2294900
2003-08-08	26.02	26.23	25.74	26.09	2068400
2003-08-11	24.77	25.84	24.77	25.32	6075100
2003-08-12	25.53	25.89	25.35	25.80	2818600
2003-08-13	25.70	26.10	25.41	25.62	4529600
2003-08-14	25.62	26.07	25.44	25.98	1890300
2003-08-15	25.89	25.93	25.63	25.93	886800
2003-08-18	25.93	26.11	25.83	26.04	2215000
2003-08-19	26.07	26.07	25.66	25.90	1557700
2003-08-20	25.71	25.95	25.71	25.84	2028600
2003-08-21	26.04	26.19	25.80	25.82	1732200
2003-08-22	26.02	26.03	25.33	25.39	1421500
2003-08-25	25.42	25.62	25.26	25.53	2072400
2003-08-26	25.49	25.57	25.09	25.42	2134200
2003-08-27	25.35	25.38	25.00	25.02	1539000
2003-08-28	25.04	25.22	24.80	25.12	1510300
2003-08-29	25.09	25.42	24.95	25.33	1414600
2003-09-02	25.49	26.04	25.33	26.04	1597000
2003-09-03	26.03	26.24	25.81	26.02	2367000
2003-09-04	25.84	26.08	25.60	25.85	1254400
2003-09-05	25.76	25.91	25.62	25.80	1177800
2003-09-08	25.99	26.20	25.82	25.96	1000300
2003-09-09	25.98	26.24	25.77	25.90	1180900
2003-09-10	25.90	26.09	25.74	25.74	1321500
2003-09-11	25.93	26.02	25.42	25.56	1697500
2003-09-12	25.40	25.58	25.17	25.34	2303600
2003-09-15	25.29	25.29	25.01	25.16	1187700
2003-09-16	25.16	25.36	25.00	25.33	1691000
2003-09-17	25.33	25.37	25.10	25.23	873100
2003-09-18	25.35	25.95	25.26	25.83	1789600
2003-09-19	25.76	25.80	25.22	25.53	2001600
2003-09-22	25.54	25.54	24.95	25.28	1277600
2003-09-23	25.17	25.50	25.10	25.39	1535600
2003-09-24	25.33	25.66	25.00	25.16	1820600
2003-09-25	25.31	25.42	24.95	25.01	1265100
2003-09-26	24.89	25.25	24.73	25.02	2025000
2003-09-29	25.22	25.39	24.93	25.39	2015200
2003-09-30	25.39	25.39	24.82	25.00	2450400
2003-10-01	25.31	25.84	25.20	25.83	2280500
2003-10-02	25.85	26.04	25.58	25.81	1201500
2003-10-03	26.22	26.53	26.07	26.17	1717600
2003-10-06	26.00	26.49	25.93	26.37	912400
2003-10-07	26.37	26.55	25.83	26.54	1571100
2003-10-08	26.56	26.56	26.07	26.23	1184500
2003-10-09	26.47	26.67	26.32	26.46	1493000
2003-10-10	26.56	26.63	26.40	26.45	1174800
2003-10-13	26.68	27.08	26.67	26.93	1224500
2003-10-14	26.82	26.95	26.60	26.84	1604600
2003-10-15	27.00	27.14	26.74	27.14	2718300
2003-10-16	27.09	27.41	26.97	27.32	1671200
2003-10-17	27.85	27.87	27.38	27.61	2743800
2003-10-20	27.56	27.58	26.99	27.25	1994100
2003-10-21	27.16	27.71	26.95	27.63	2682900
2003-10-22	27.63	27.63	26.86	26.91	2516800
2003-10-23	26.91	27.35	26.69	27.14	1771200
2003-10-24	27.05	27.11	26.83	27.11	1324200
2003-10-27	27.05	27.14	26.91	27.09	1450400
2003-10-28	27.13	27.56	26.89	27.56	2051800
2003-10-29	27.32	27.46	27.09	27.43	1152400
2003-10-30	27.40	27.57	27.18	27.45	1404300
2003-10-31	27.63	28.06	26.99	27.98	1562000
2003-11-03	28.29	28.36	27.81	28.08	1859800
2003-11-04	26.96	27.85	26.96	27.64	3521200
2003-11-05	27.64	27.70	27.21	27.69	2034200
2003-11-06	27.69	27.82	27.49	27.82	1346200
2003-11-07	28.12	28.12	27.53	27.54	1525700
2003-11-10	27.63	27.63	27.00	27.43	1804000
2003-11-11	27.43	27.43	27.17	27.27	1822600
2003-11-12	27.39	27.43	27.17	27.29	1592300
2003-11-13	27.05	27.22	26.91	27.11	1484400
2003-11-14	27.05	27.26	26.73	26.93	1609300
2003-11-17	27.03	27.10	26.80	27.02	1108500
2003-11-18	27.28	27.51	27.22	27.31	2057400
2003-11-19	27.31	27.71	27.20	27.69	1594700
2003-11-20	27.58	28.03	27.54	27.67	2039100
2003-11-21	27.88	27.94	27.71	27.87	1177400
2003-11-24	27.94	28.43	27.90	28.43	1589400
2003-11-25	28.43	28.85	28.37	28.79	1728400
2003-11-26	28.79	29.40	28.79	29.31	1944100
2003-11-28	29.31	29.31	29.05	29.13	769700
2003-12-01	29.59	29.84	29.50	29.74	2823900
2003-12-02	29.73	29.81	29.51	29.66	1989900
2003-12-03	29.61	29.63	29.27	29.28	1875400
2003-12-04	29.36	29.43	29.05	29.11	2225200
2003-12-05	29.01	29.26	28.87	29.02	1186600
2003-12-08	29.10	29.67	29.05	29.60	1180700
2003-12-09	29.59	29.76	29.25	29.41	1123600
2003-12-10	30.08	30.21	29.56	29.73	1989400
2003-12-11	29.91	30.41	29.91	30.23	1715200
2003-12-12	30.33	30.39	29.85	29.94	1367200
2003-12-15	30.42	30.42	29.43	29.59	1782800
2003-12-16	29.58	29.58	28.94	29.49	2827400
2003-12-17	29.49	29.54	29.06	29.50	1903800
2003-12-18	29.47	29.58	29.12	29.52	1850500
2003-12-19	29.63	29.76	29.40	29.55	1811700
2003-12-22	29.56	29.72	29.37	29.51	1798100
2003-12-23	29.52	29.81	29.42	29.68	1108500
2003-12-24	29.68	29.81	29.41	29.65	398300
2003-12-26	29.66	29.67	29.34	29.50	528300
2003-12-29	29.62	30.04	29.42	30.04	853800
2003-12-30	30.04	30.14	29.99	30.07	821600
2003-12-31	30.07	30.16	29.81	30.00	1189800
2004-01-02	30.03	30.49	29.81	29.91	1297700
2004-01-05	29.92	30.74	29.92	30.21	1470600
2004-01-06	30.08	30.16	29.81	29.96	1631400
2004-01-07	28.96	29.76	28.78	29.67	2447500
2004-01-08	29.67	29.67	29.23	29.48	1893200
2004-01-09	29.48	29.79	29.21	29.34	1613900
2004-01-12	29.30	29.35	28.99	29.08	2039300
2004-01-13	29.21	29.52	29.10	29.28	1758700
2004-01-14	29.44	29.89	29.41	29.66	2161400
2004-01-15	29.64	29.75	29.26	29.47	1395600
2004-01-16	29.62	29.91	29.41	29.62	1522000
2004-01-20	29.59	29.76	29.40	29.67	2093400
2004-01-21	29.81	30.27	29.69	30.26	1759700
2004-01-22	30.12	30.42	29.96	30.40	1644900
2004-01-23	30.57	30.69	29.85	30.21	1264700
2004-01-26	30.12	30.47	29.74	30.16	1111900
2004-01-27	30.07	30.38	29.92	29.93	1766200
2004-01-28	29.94	30.45	29.75	29.84	1675700
2004-01-29	29.89	29.93	29.43	29.84	1934700
2004-01-30	29.85	30.10	29.62	29.90	1741500
2004-02-02	30.02	30.56	29.91	30.45	1696900
2004-02-03	30.27	31.01	30.08	30.94	1946100
2004-02-04	30.52	30.80	30.43	30.61	1678300
2004-02-05	30.60	30.85	30.35	30.72	1410200
2004-02-06	30.59	31.19	30.55	31.16	1244300
2004-02-09	31.06	31.16	30.86	31.08	1179100
2004-02-10	31.19	31.78	31.09	31.64	2642600
2004-02-11	31.47	31.72	30.33	31.51	3717800
2004-02-12	31.51	31.51	30.50	30.70	2314000
2004-02-13	30.74	31.19	30.54	30.88	1539500
2004-02-17	31.23	31.64	31.10	31.42	1431100
2004-02-18	31.75	31.90	31.26	31.51	2122900
2004-02-19	31.64	31.68	31.36	31.43	1353400
2004-02-20	31.44	31.57	30.83	31.08	1732500
2004-02-23	31.03	31.28	30.96	31.06	1123300
2004-02-24	30.85	31.38	30.77	30.98	1420600
2004-02-25	31.19	31.39	30.92	30.97	1147500
2004-02-26	30.84	31.16	30.69	31.02	1918500
2004-02-27	31.07	32.06	31.07	31.32	4041300
2004-03-01	31.59	31.81	31.28	31.43	1792500
2004-03-02	31.43	31.51	31.08	31.20	1809600
2004-03-03	31.14	31.57	31.13	31.55	1684800
2004-03-04	31.41	31.86	31.23	31.79	1294600
2004-03-05	31.55	31.78	31.30	31.56	1429700
2004-03-08	31.11	31.51	31.11	31.31	1281900
2004-03-09	31.26	31.39	31.01	31.24	1229900
2004-03-10	31.23	31.23	30.46	30.54	2374600
2004-03-11	29.90	30.49	29.63	29.83	3375400
2004-03-12	30.12	30.65	29.63	30.57	2714500
2004-03-15	30.48	30.48	29.64	30.31	2486900
2004-03-16	30.44	30.55	30.25	30.44	1464300
2004-03-17	30.61	31.20	30.52	31.15	1982200
2004-03-18	30.92	31.88	30.83	31.77	2833900
2004-03-19	31.76	31.76	31.23	31.24	3363300
2004-03-22	31.15	31.23	30.50	30.99	2542400
2004-03-23	30.88	31.28	30.86	31.00	2143800
2004-03-24	30.79	31.01	30.69	30.76	1625300
2004-03-25	30.83	31.36	30.72	31.27	2009200
2004-03-26	31.12	31.64	31.01	31.44	2291600
2004-03-29	31.55	32.03	31.50	31.90	2917700
2004-03-30	31.81	32.02	31.79	31.97	1751100
2004-03-31	31.88	31.88	31.62	31.80	1968700
2004-04-01	31.83	32.09	31.82	31.98	1967000
2004-04-02	32.17	32.34	31.91	32.32	1430500
2004-04-05	32.34	32.70	32.28	32.67	1581400
2004-04-06	32.53	32.65	32.35	32.62	971400
2004-04-07	32.41	32.54	31.95	32.02	2452400
2004-04-08	32.26	32.41	31.97	32.04	1501500
2004-04-12	32.17	32.46	31.95	32.33	1514800
2004-04-13	32.33	32.66	31.51	31.64	1553600
2004-04-14	31.32	32.15	31.28	31.52	2209500
2004-04-15	31.64	31.72	31.02	31.27	1428600
2004-04-16	31.19	31.57	31.19	31.37	1598700
2004-04-19	31.23	31.31	31.00	31.15	1218700
2004-04-20	31.28	31.31	30.47	30.54	1159400
2004-04-21	30.49	30.70	30.30	30.46	1277200
2004-04-22	30.30	31.15	30.16	30.99	1535600
2004-04-23	30.48	30.98	30.30	30.79	1330600
2004-04-26	30.70	30.92	30.49	30.61	1314800
2004-04-27	31.29	32.05	30.88	31.06	2497900
2004-04-28	31.07	31.07	30.37	30.46	1788800
2004-04-29	30.41	30.86	30.34	30.54	1757500
2004-04-30	30.66	31.21	30.49	30.74	2426100
2004-05-03	30.74	31.18	30.52	31.08	2196400
2004-05-04	31.46	31.46	30.66	30.82	3008900
2004-05-05	30.25	30.90	30.25	30.36	2081100
2004-05-06	30.25	30.66	30.01	30.53	2002700
2004-05-07	30.12	30.36	29.77	29.80	2048700
2004-05-10	29.41	29.66	29.05	29.59	2121000
2004-05-11	29.59	29.94	29.59	29.92	1825200
2004-05-12	29.81	30.35	29.73	30.33	1859500
2004-05-13	30.28	30.81	30.10	30.43	1742700
2004-05-14	30.50	30.71	30.09	30.42	1661800
2004-05-17	30.12	30.25	29.67	29.94	1506800
2004-05-18	29.94	30.29	29.92	30.13	2023300
2004-05-19	30.25	30.51	29.99	30.07	2515900
2004-05-20	30.01	30.12	29.85	30.00	1773200
2004-05-21	30.16	30.40	29.99	30.29	1405200
2004-05-24	30.51	30.74	30.34	30.61	1510500
2004-05-25	30.57	31.11	30.25	31.03	1598700
2004-05-26	30.92	31.68	30.81	31.64	2500000
2004-05-27	31.59	31.84	31.47	31.58	1822300
2004-05-28	31.47	31.68	31.35	31.68	1236000
2004-06-01	31.46	31.87	31.46	31.83	1513100
2004-06-02	31.86	32.09	31.53	31.92	1324200
2004-06-03	31.89	31.89	31.56	31.71	1597200
2004-06-04	31.71	32.06	31.71	31.84	1160000
2004-06-07	31.93	32.53	31.92	32.44	1557400
2004-06-08	32.21	32.48	32.13	32.21	2345800
2004-06-09	32.21	32.38	31.85	31.87	1606600
2004-06-10	31.95	32.20	31.89	32.13	908200
2004-06-14	32.13	32.24	31.86	32.01	1256300
2004-06-15	32.08	32.35	31.82	31.95	1711800
2004-06-16	32.08	32.08	31.62	31.62	1494100
2004-06-17	31.64	31.88	31.24	31.88	1636900
2004-06-18	31.73	31.98	31.26	31.42	2256500
2004-06-21	31.41	31.50	31.14	31.19	2136200
2004-06-22	31.19	31.67	31.06	31.62	1431400
2004-06-23	31.62	31.63	31.27	31.57	1374900
2004-06-24	31.49	31.83	31.46	31.63	1381900
2004-06-25	31.64	31.80	31.33	31.65	2281900
2004-06-28	31.83	32.03	31.61	31.64	944900
2004-06-29	31.64	31.83	31.56	31.72	924600
2004-06-30	31.81	32.05	31.57	31.95	1288100
2004-07-01	31.96	32.30	31.46	31.79	1326800
2004-07-02	31.83	32.04	31.61	31.65	680600
2004-07-06	31.50	31.72	31.42	31.56	1140100
2004-07-07	31.45	31.76	31.25	31.39	1513000
2004-07-08	31.28	31.40	31.13	31.15	1081400
2004-07-09	31.28	31.36	30.86	30.89	1119900
2004-07-12	30.95	31.40	30.91	31.28	1127900
2004-07-13	31.23	31.39	30.94	31.19	1184600
2004-07-14	31.06	31.21	30.80	30.90	1124600
2004-07-15	30.97	30.98	30.57	30.64	1016800
2004-07-16	30.79	30.98	30.47	30.52	1565200
2004-07-19	30.65	30.86	30.53	30.66	1376400
2004-07-20	30.73	30.73	30.04	30.56	1533900
2004-07-21	30.66	30.98	30.61	30.87	2113500
2004-07-22	30.66	30.82	30.00	30.48	1793000
2004-07-23	30.34	30.36	30.00	30.27	1388400
2004-07-26	30.34	30.48	29.99	30.31	1252900
2004-07-27	30.52	30.74	30.30	30.49	1498100
2004-07-28	30.30	30.74	30.01	30.57	1597200
2004-07-29	31.41	31.73	30.84	31.66	3482600
2004-07-30	31.86	31.97	31.56	31.79	2939500
2004-08-02	31.79	32.30	31.46	32.26	2335000
2004-08-03	31.90	32.20	31.69	31.94	2684000
2004-08-04	31.86	32.49	31.73	32.18	3052300
2004-08-05	32.18	32.34	31.67	31.86	2054500
2004-08-06	31.55	32.12	31.27	31.78	2848300
2004-08-09	31.87	31.97	31.56	31.90	2196100
2004-08-10	31.77	32.27	31.64	32.21	1944300
2004-08-11	31.98	32.28	31.68	32.20	1755700
2004-08-12	32.08	32.28	31.91	31.98	2891500
2004-08-13	31.90	32.08	31.64	31.76	2067300
2004-08-16	32.05	32.20	31.92	32.13	1357500
2004-08-17	32.15	32.45	32.01	32.12	1438300
2004-08-18	32.10	32.96	31.90	32.78	1814600
2004-08-19	32.66	32.82	32.36	32.68	1275400
2004-08-20	32.58	32.82	32.41	32.70	1385700
2004-08-23	32.70	32.78	32.19	32.30	1295400
2004-08-24	32.53	32.65	32.27	32.30	1013900
2004-08-25	32.28	32.56	31.99	32.48	1377600
2004-08-26	32.53	32.63	32.33	32.59	797100
2004-08-27	32.66	32.77	32.62	32.68	1530900
2004-08-30	32.62	32.79	32.51	32.54	782300
2004-08-31	32.54	33.19	32.48	33.19	1842900
2004-09-01	33.22	33.26	32.88	32.95	1581300
2004-09-02	33.06	33.14	32.71	33.03	1455800
2004-09-03	33.04	33.55	33.04	33.36	1233300
2004-09-07	33.82	34.03	33.68	33.99	1895600
2004-09-08	33.99	34.09	33.74	33.77	1455900
2004-09-09	33.86	34.14	33.62	33.75	1747300
2004-09-10	33.75	34.01	33.68	34.01	1636200
2004-09-13	34.09	34.51	33.92	34.51	2036100
2004-09-14	34.56	34.67	33.91	34.06	2136300
2004-09-15	34.07	34.18	33.70	33.85	1528500
2004-09-16	33.86	33.99	33.45	33.75	1723800
2004-09-17	33.42	33.62	33.20	33.51	3052400
2004-09-20	33.42	33.47	33.01	33.20	1542600
2004-09-21	33.19	33.66	33.02	33.52	1428600
2004-09-22	33.17	33.36	32.87	33.01	1533300
2004-09-23	33.11	33.21	32.79	33.08	1905700
2004-09-24	33.15	33.68	33.05	33.56	1752100
2004-09-27	33.58	33.60	33.25	33.30	1872200
2004-09-28	33.46	33.92	33.11	33.72	2350800
2004-09-29	33.72	34.14	33.60	34.01	3472500
2004-09-30	34.07	34.49	33.96	34.44	3688700
2004-10-01	34.62	35.27	34.42	35.09	2361800
2004-10-04	35.11	35.65	35.11	35.36	2662500
2004-10-05	35.65	35.72	35.23	35.59	2519500
2004-10-06	35.91	35.97	35.40	35.68	2014200
2004-10-07	35.57	35.58	34.87	35.32	2040300
2004-10-08	34.92	34.98	34.26	34.34	2495000
2004-10-11	34.42	34.74	34.38	34.52	1369300
2004-10-12	34.50	34.57	34.22	34.41	1271000
2004-10-13	34.45	34.51	33.93	34.01	1566900
2004-10-14	34.07	34.08	33.07	33.19	2485300
2004-10-15	33.89	33.89	29.40	31.18	13185600
2004-10-18	30.49	31.40	30.18	30.74	5610600
2004-10-19	30.66	31.37	29.48	30.28	6967000
2004-10-20	31.10	31.33	30.48	30.73	6346700
2004-10-21	30.81	30.93	30.07	30.74	3894900
2004-10-22	30.83	31.63	30.53	30.69	3355700
2004-10-25	30.68	31.41	30.39	31.24	2847700
2004-10-26	32.97	32.97	31.81	32.75	4143400
2004-10-27	32.74	33.43	32.23	33.38	3133300
2004-10-28	34.04	34.04	32.78	33.77	3252600
2004-10-29	33.97	34.18	33.68	34.18	2125700
2004-11-01	34.50	34.65	33.88	34.09	2371100
2004-11-02	34.22	34.55	34.05	34.28	2954000
2004-11-03	34.49	34.72	33.91	34.09	2080600
2004-11-04	34.09	35.12	34.06	35.08	1908000
2004-11-05	35.11	35.20	34.81	35.08	1542600
2004-11-08	35.31	35.49	34.88	35.47	2481800
2004-11-09	35.42	35.69	34.82	34.83	2644100
2004-11-10	35.07	35.27	34.82	35.02	2159600
2004-11-11	35.24	35.64	35.16	35.47	2027700
2004-11-12	35.56	35.56	33.91	34.22	5107300
2004-11-15	34.22	35.59	34.09	35.38	3817900
2004-11-16	34.84	35.41	34.83	35.05	2149400
2004-11-17	35.11	35.78	35.10	35.55	1665500
2004-11-18	35.02	35.47	35.02	35.21	1810800
2004-11-19	35.10	35.39	34.53	34.62	2266200
2004-11-22	34.69	35.41	34.44	35.32	1807800
2004-11-23	35.46	35.50	34.89	35.20	1511800
2004-11-24	35.02	35.51	34.83	35.08	1279400
2004-11-26	35.24	35.27	35.01	35.09	421600
2004-11-29	34.89	34.93	34.09	34.58	3029400
2004-11-30	34.53	34.91	34.40	34.75	2460500
2004-12-01	34.75	35.58	34.75	35.49	2392000
2004-12-02	35.33	36.06	35.33	35.62	1590100
2004-12-03	35.49	36.26	35.41	36.07	1489800
2004-12-06	35.67	35.88	35.32	35.73	3002400
2004-12-07	35.56	35.57	35.32	35.43	4159000
2004-12-08	35.60	35.77	35.51	35.72	1940900
2004-12-09	35.20	35.87	35.06	35.77	1727000
2004-12-10	36.41	36.41	35.28	35.94	1800200
2004-12-13	36.05	36.18	35.77	36.18	1489900
2004-12-14	36.00	36.14	35.75	35.98	1530700
2004-12-15	35.99	36.78	35.84	36.70	2016400
2004-12-16	36.70	36.70	35.75	36.36	2336000
2004-12-17	35.65	35.92	35.22	35.30	4063900
2004-12-20	35.69	35.87	35.56	35.73	2144400
2004-12-21	35.96	36.27	35.56	36.15	1956900
2004-12-22	36.00	36.54	35.89	36.21	1982900
2004-12-23	36.36	36.36	36.15	36.17	741200
2004-12-27	36.45	36.45	35.84	36.01	1072000
2004-12-28	36.14	36.68	36.14	36.55	1235400
2004-12-29	36.34	36.65	36.30	36.38	1701300
2004-12-30	36.38	36.39	36.09	36.25	1132900
2004-12-31	36.34	36.51	36.10	36.10	985400
2005-01-03	36.15	36.38	35.66	35.79	1679400
2005-01-04	35.78	35.95	35.32	35.57	2461800
2005-01-05	35.69	35.87	35.33	35.33	1347900
2005-01-06	35.24	35.91	35.24	35.74	1700600
2005-01-07	35.91	35.93	35.36	35.39	1295500
2005-01-10	35.43	36.08	35.26	35.99	1631500
2005-01-11	35.99	35.99	35.31	35.31	1594700
2005-01-12	35.47	35.81	35.24	35.72	1373400
2005-01-13	35.77	35.87	35.26	35.58	1421500
2005-01-14	35.47	35.83	35.20	35.71	1723900
2005-01-18	35.76	36.56	35.57	36.56	1518800
2005-01-19	37.25	37.26	36.45	36.73	2128300
2005-01-20	36.73	36.73	35.82	35.96	2514400
2005-01-21	35.96	36.11	35.63	35.89	2122300
2005-01-24	36.08	36.32	35.89	35.90	1220700
2005-01-25	36.13	36.29	36.03	36.11	1585000
2005-01-26	36.20	36.40	35.96	36.39	1228800
2005-01-27	36.31	36.60	36.15	36.22	1478800
2005-01-28	36.24	36.38	35.39	35.59	1599200
2005-01-31	35.59	36.49	34.70	35.42	6513300
2005-02-01	35.73	36.14	35.08	36.04	3749300
2005-02-02	36.04	36.13	35.73	35.89	1632700
2005-02-03	35.96	36.08	35.14	35.38	3536600
2005-02-04	35.47	36.25	35.41	36.11	3029400
2005-02-07	36.21	36.48	35.91	36.07	1815400
2005-02-08	35.94	36.22	35.89	36.03	1618400
2005-02-09	36.14	36.31	35.70	35.86	1737500
2005-02-10	35.96	35.96	34.99	35.14	3261600
2005-02-11	35.14	35.69	34.75	35.59	2762000
2005-02-14	35.68	35.92	35.47	35.76	1458700
2005-02-15	35.71	36.47	35.65	36.33	2430300
2005-02-16	36.71	37.19	36.67	36.87	3571100
2005-02-17	36.88	36.89	36.01	36.02	2338800
2005-02-18	36.14	36.62	35.94	36.61	2576100
2005-02-22	36.40	36.55	35.73	35.77	2685500
2005-02-23	36.03	36.20	35.67	36.09	1469100
2005-02-24	36.30	36.65	36.15	36.54	2091100
2005-02-25	36.41	36.88	36.33	36.79	1521300
2005-02-28	36.63	36.94	36.44	36.57	2809900
2005-03-01	36.57	37.01	36.57	36.61	1951200
2005-03-02	36.54	36.65	36.10	36.14	1342100
2005-03-03	36.22	36.63	36.12	36.63	1466500
2005-03-04	36.76	37.00	36.35	36.50	2213600
2005-03-07	36.58	37.21	36.18	36.23	2382500
2005-03-08	36.34	36.64	36.16	36.45	1452000
2005-03-09	36.20	36.45	36.07	36.32	2304100
2005-03-10	36.36	36.74	36.29	36.53	1473500
2005-03-11	36.58	36.62	35.89	36.00	1122500
2005-03-14	36.26	36.73	36.22	36.45	1373600
2005-03-15	36.43	36.54	35.78	35.80	1808400
2005-03-16	35.67	35.81	35.17	35.30	1736100
2005-03-17	35.45	35.52	35.06	35.32	2148200
2005-03-18	35.20	35.54	35.05	35.16	2701600
2005-03-21	35.33	35.42	34.92	35.06	1051700
2005-03-22	34.99	35.29	34.22	34.32	1759900
2005-03-23	34.26	34.63	34.17	34.25	2187700
2005-03-24	34.31	34.48	34.12	34.14	1593600
2005-03-28	34.22	34.59	34.20	34.35	1202700
2005-03-29	34.26	34.67	34.17	34.22	1206900
2005-03-30	34.35	34.84	34.16	34.80	1629800
2005-03-31	34.76	34.91	34.52	34.84	1906700
2005-04-01	35.08	35.34	34.44	34.63	1661400
2005-04-04	34.79	35.59	34.58	35.32	1664900
2005-04-05	35.49	35.63	35.16	35.41	1497700
2005-04-06	35.56	35.78	35.49	35.55	968300
2005-04-07	35.50	35.71	35.40	35.46	939800
2005-04-08	35.48	35.65	35.04	35.19	1026000
2005-04-11	35.19	35.46	35.04	35.42	982000
2005-04-12	35.29	36.01	35.08	35.93	1827800
2005-04-13	35.24	35.49	35.00	35.04	2149600
2005-04-14	34.95	35.19	34.76	34.90	2423900
2005-04-15	34.71	35.02	34.24	34.28	1779800
2005-04-18	34.31	34.62	34.12	34.33	1462100
2005-04-19	34.35	34.70	34.17	34.58	1412600
2005-04-20	34.59	34.67	34.17	34.26	1766100
2005-04-21	34.62	35.05	34.20	35.01	1933000
2005-04-22	34.88	34.91	34.12	34.40	2158100
2005-04-25	34.69	34.98	34.53	34.79	1451700
2005-04-26	34.62	34.72	33.85	33.87	3377900
2005-04-27	33.87	34.00	33.23	33.73	3136700
2005-04-28	33.64	34.33	33.52	33.77	1744400
2005-04-29	34.06	34.68	33.63	34.67	2230300
2005-05-02	34.89	35.07	34.26	34.63	1543100
2005-05-03	34.47	34.69	34.13	34.61	2091500
2005-05-04	36.98	39.12	36.76	38.81	7958600
2005-05-05	38.68	38.97	38.05	38.28	4430400
2005-05-06	38.85	38.97	38.39	38.81	2565000
2005-05-09	38.85	38.92	38.49	38.90	2083400
2005-05-10	38.81	38.81	37.81	38.10	1885100
2005-05-11	38.19	38.81	37.96	38.70	1795200
2005-05-12	38.81	38.84	37.77	37.79	2463400
2005-05-13	37.95	38.01	37.28	37.55	2121100
2005-05-16	37.69	38.57	37.67	38.51	2481400
2005-05-17	38.35	39.30	38.25	39.23	2386800
2005-05-18	39.08	39.74	37.87	38.08	4899200
2005-05-19	38.41	38.94	37.94	38.43	2242300
2005-05-20	38.59	38.94	38.32	38.76	1714300
2005-05-23	38.94	39.33	38.80	39.04	1572100
2005-05-24	39.17	39.56	39.03	39.42	1908300
2005-05-25	39.39	39.48	39.03	39.04	1294500
2005-05-26	39.34	39.98	39.22	39.84	1568700
2005-05-27	39.91	40.07	39.77	39.83	965700
2005-05-31	39.43	40.08	39.29	39.74	2643100
2005-06-01	39.85	40.53	39.34	39.47	2860000
2005-06-02	39.47	39.48	38.51	39.41	2461300
2005-06-03	39.25	39.26	38.32	38.70	2438900
2005-06-06	38.68	39.34	38.49	39.27	1551700
2005-06-07	39.24	39.37	38.84	38.84	1763700
2005-06-08	38.88	39.07	38.80	38.90	1393400
2005-06-09	39.08	39.63	38.89	39.35	2180700
2005-06-10	39.33	39.33	38.81	39.08	2077200
2005-06-13	39.08	39.08	38.36	38.56	2191000
2005-06-14	38.56	38.76	37.94	38.65	5841100
2005-06-15	38.81	39.08	38.54	38.63	7627000
2005-06-16	38.81	39.21	38.76	39.11	8611300
2005-06-17	39.48	39.91	39.15	39.87	5700900
2005-06-20	39.74	40.28	39.57	40.20	2971400
2005-06-21	40.20	40.31	39.91	40.14	2266700
2005-06-22	40.28	40.46	39.93	40.01	1372500
2005-06-23	40.06	40.10	39.43	39.51	2067700
2005-06-24	39.58	40.02	39.48	39.74	2503500
2005-06-27	39.73	40.04	39.39	40.01	1826700
2005-06-28	39.97	40.45	39.88	40.43	2237700
2005-06-29	40.60	40.69	40.29	40.50	2396500
2005-06-30	40.77	40.85	39.97	40.05	2402400
2005-07-01	40.17	40.58	40.10	40.52	1659900
2005-07-05	40.58	41.61	40.57	41.55	2929700
2005-07-06	41.55	41.86	41.34	41.62	2695400
2005-07-07	41.08	41.17	40.10	41.08	2755000
2005-07-08	41.05	41.20	40.80	41.13	1858200
2005-07-11	41.22	41.26	40.56	40.77	3092900
2005-07-12	40.77	40.89	40.07	40.75	2522800
2005-07-13	40.81	41.11	40.59	40.59	2237900
2005-07-14	40.72	41.16	40.31	41.03	2874300
2005-07-15	41.04	41.53	40.88	41.35	2053000
2005-07-18	41.43	41.64	41.32	41.35	1549100
2005-07-19	41.53	41.68	41.27	41.31	1202100
2005-07-20	41.13	41.68	40.81	41.43	3522000
2005-07-21	41.57	41.57	40.93	40.95	1557500
2005-07-22	40.90	41.34	40.34	41.34	1926600
2005-07-25	41.50	41.69	41.29	41.47	1691000
2005-07-26	41.59	42.23	41.38	41.99	2331800
2005-07-27	42.03	42.83	41.99	42.60	2848300
2005-07-28	42.55	43.21	42.36	42.83	2421800
2005-07-29	44.38	44.82	43.26	43.79	4469900
2005-08-01	43.80	43.80	42.91	43.12	2828300
2005-08-02	43.27	43.67	43.20	43.31	1530100
2005-08-03	43.20	43.86	43.04	43.80	1795400
2005-08-04	43.82	43.98	43.51	43.58	1951100
2005-08-05	43.49	43.62	42.62	42.76	1732600
2005-08-08	43.13	43.14	42.41	42.46	1524100
2005-08-09	42.73	42.79	42.61	42.77	2125200
2005-08-10	43.00	43.66	42.96	43.10	1626600
2005-08-11	43.12	43.60	43.07	43.56	1496000
2005-08-12	43.40	43.74	43.22	43.45	1201200
2005-08-15	43.49	43.88	43.39	43.69	993200
2005-08-16	43.70	43.88	43.00	43.00	1175100
2005-08-17	43.09	43.26	42.67	43.00	1269200
2005-08-18	43.01	43.02	42.63	42.93	1581300
2005-08-19	43.18	43.21	42.79	42.97	1632900
2005-08-22	43.39	43.96	43.33	43.80	1762500
2005-08-23	44.02	44.14	43.92	44.11	2227800
2005-08-24	44.12	44.26	43.75	43.75	1882300
2005-08-25	43.59	44.17	43.40	44.09	1851700
2005-08-26	44.09	44.09	43.14	43.56	1741700
2005-08-29	43.57	43.93	43.07	43.77	1249900
2005-08-30	43.83	43.83	42.98	43.39	1611900
2005-08-31	43.44	43.65	42.60	43.65	1822600
2005-09-01	43.71	43.84	43.06	43.72	1632600
2005-09-02	43.72	43.83	42.93	43.64	2072100
2005-09-06	43.92	44.34	43.56	43.76	1682600
2005-09-07	43.76	44.12	43.58	43.87	1775400
2005-09-08	43.22	43.80	43.18	43.64	1886800
2005-09-09	43.80	44.62	43.75	44.47	1792300
2005-09-12	44.54	44.59	44.02	44.48	1464900
2005-09-13	44.42	44.44	43.75	43.82	2218400
2005-09-14	43.13	43.73	42.95	43.57	2381200
2005-09-15	43.75	44.05	43.58	43.89	1995600
2005-09-16	44.10	44.73	44.00	44.73	4946300
2005-09-19	44.73	44.73	44.06	44.30	1761100
2005-09-20	44.27	44.71	43.58	43.67	2355500
2005-09-21	43.48	43.83	43.25	43.67	2801400
2005-09-22	43.49	43.54	42.95	43.13	4271500
2005-09-23	43.19	43.75	42.95	43.28	2029200
2005-09-26	43.71	43.99	43.12	43.26	1694400
2005-09-27	43.27	43.35	42.74	43.05	1758200
2005-09-28	43.22	43.49	42.67	43.13	1760500
2005-09-29	43.09	43.96	42.69	43.92	2003000
2005-09-30	43.93	44.45	43.80	44.41	1781900
2005-10-03	44.47	44.52	43.85	43.97	1806100
2005-10-04	44.44	44.61	43.71	43.81	1679600
2005-10-05	43.93	44.04	43.20	43.25	1579700
2005-10-06	43.49	43.67	42.77	43.00	2335500
2005-10-07	43.31	43.32	42.86	43.08	2013400
2005-10-10	43.22	43.44	42.47	42.56	1853000
2005-10-11	42.77	42.82	42.04	42.10	2129600
2005-10-12	42.08	42.55	41.62	41.71	2095200
2005-10-13	41.46	42.12	41.35	41.98	2252100
2005-10-14	42.02	42.08	41.53	41.82	3116300
2005-10-17	41.78	42.29	41.48	42.23	1591900
2005-10-18	42.23	42.42	41.89	42.02	1015900
2005-10-19	42.03	43.13	41.90	42.95	2747400
2005-10-20	43.00	43.13	42.37	42.45	2563000
2005-10-21	42.45	43.08	42.17	42.69	2586100
2005-10-24	43.00	44.04	42.94	43.99	1874200
2005-10-25	43.84	43.99	43.08	43.40	1874600
2005-10-26	43.13	44.55	43.13	44.00	2718200
2005-10-27	44.00	45.61	43.96	45.09	4556500
2005-10-28	44.96	44.97	43.53	43.67	4343200
2005-10-31	43.86	44.24	43.58	44.03	5186700
2005-11-01	44.05	45.05	44.05	44.82	3732900
2005-11-02	44.98	45.45	44.90	45.21	2584000
2005-11-03	45.43	45.70	44.39	44.48	2862000
2005-11-04	44.87	44.89	44.33	44.60	1792000
2005-11-07	44.78	45.01	44.33	44.79	1611600
2005-11-08	44.80	44.90	44.45	44.60	1139900
2005-11-09	44.50	44.80	44.33	44.49	1328700
2005-11-10	44.49	45.05	44.22	44.95	1918000
2005-11-11	44.94	44.98	44.40	44.90	1441700
2005-11-14	44.69	45.31	44.56	45.20	1593000
2005-11-15	45.06	45.34	44.29	44.44	1875700
2005-11-16	44.44	44.87	44.34	44.85	1570700
2005-11-17	45.13	45.38	45.02	45.18	1644200
2005-11-18	45.45	45.60	45.18	45.52	1985600
2005-11-21	45.52	45.69	45.05	45.47	2600500
2005-11-22	45.36	45.72	44.98	45.54	2186900
2005-11-23	45.56	45.80	45.39	45.56	1786700
2005-11-25	45.67	45.67	45.16	45.38	559500
2005-11-28	45.39	45.50	45.26	45.49	1867600
2005-11-29	45.67	46.60	45.67	46.31	3031900
2005-11-30	46.47	46.85	45.80	45.84	3360600
2005-12-01	45.98	46.13	45.86	46.01	2929300
2005-12-02	46.01	46.49	45.96	46.47	2198400
2005-12-05	45.49	45.63	44.79	45.26	4447000
2005-12-06	45.29	45.85	45.19	45.27	2870200
2005-12-07	45.36	45.52	44.84	45.11	2448900
2005-12-08	45.29	45.48	44.98	45.22	1829200
2005-12-09	45.22	45.47	45.03	45.19	1713100
2005-12-12	45.42	45.42	44.63	44.87	1896400
2005-12-13	44.78	45.01	44.30	44.75	2653900
2005-12-14	44.87	45.08	44.59	44.59	3763800
2005-12-15	44.78	44.98	44.43	44.87	2009600
2005-12-16	45.11	45.19	44.38	44.40	3232200
2005-12-19	44.49	44.63	43.87	44.09	1829200
2005-12-20	43.93	44.57	43.85	44.12	1557700
2005-12-21	44.47	44.60	43.75	43.95	2031400
2005-12-22	44.04	44.22	43.81	44.11	1509300
2005-12-23	44.42	44.43	43.96	44.22	991200
2005-12-27	44.28	44.41	43.67	43.76	1849800
2005-12-28	43.77	43.89	43.55	43.55	1694200
2005-12-29	43.55	44.08	43.55	43.73	1607700
2005-12-30	43.74	43.82	43.53	43.67	1621800
2006-01-03	43.84	45.02	43.75	45.02	3555800
2006-01-04	45.23	45.89	45.21	45.30	4224700
2006-01-05	45.14	45.41	44.95	45.17	2500300
2006-01-06	45.58	45.62	45.17	45.42	2542900
2006-01-09	45.58	46.06	45.40	45.90	2073000
2006-01-10	45.80	45.80	45.28	45.49	1550600
2006-01-11	45.63	45.77	45.54	45.64	1531300
2006-01-12	45.47	45.51	45.04	45.06	1930700
2006-01-13	45.18	45.36	45.03	45.15	1548400
2006-01-17	45.05	45.06	44.44	44.61	1281800
2006-01-18	44.62	44.63	44.09	44.23	1939500
2006-01-19	44.17	44.20	43.73	43.85	1797100
2006-01-20	43.85	43.89	42.90	42.90	3043000
2006-01-23	43.16	43.50	43.01	43.27	2027300
2006-01-24	43.35	43.79	43.30	43.72	2535600
2006-01-25	43.92	44.12	43.56	43.84	2326300
2006-01-26	44.29	45.36	44.29	45.16	3799000
2006-01-27	45.01	45.33	44.69	44.97	2506000
2006-01-30	44.98	45.24	44.63	45.23	2727800
2006-01-31	45.31	45.31	44.65	44.70	2419900
2006-02-01	44.71	44.87	44.17	44.73	2306700
2006-02-02	44.60	44.76	44.21	44.33	1841800
2006-02-03	43.98	44.11	43.51	43.59	3154300
2006-02-06	43.51	44.02	43.28	43.76	1827800
2006-02-07	43.68	44.09	43.57	43.74	2103900
2006-02-08	43.75	44.24	43.37	44.08	2146000
2006-02-09	44.11	44.33	43.60	43.84	2572100
2006-02-10	43.83	45.31	43.67	44.82	3299900
2006-02-13	44.60	44.70	43.99	44.33	2297900
2006-02-14	44.62	45.51	44.60	45.41	3393400
2006-02-15	45.32	45.54	44.53	45.33	2593200
2006-02-16	45.52	45.53	44.88	45.31	2416100
2006-02-17	45.35	45.37	44.55	44.72	1755200
2006-02-21	44.72	44.82	44.28	44.49	2495900
2006-02-22	44.69	46.40	44.61	46.32	3702400
2006-02-23	46.03	46.21	45.53	45.64	2440500
2006-02-24	45.76	45.85	45.45	45.48	1582900
2006-02-27	45.61	45.91	45.23	45.28	1861900
2006-02-28	45.19	45.35	44.57	44.66	2870500
2006-03-01	43.98	44.84	43.98	44.27	2840700
2006-03-02	44.16	44.62	43.80	44.61	2587200
2006-03-03	44.65	44.69	44.02	44.07	2088600
2006-03-06	44.08	44.17	43.46	43.64	1907700
2006-03-07	43.64	44.25	43.48	44.08	2305300
2006-03-08	44.00	44.31	43.76	44.29	2523100
2006-03-09	44.29	44.40	43.77	43.80	1284700
2006-03-10	43.67	44.35	43.67	44.23	1623200
2006-03-13	44.20	44.42	44.00	44.32	1675600
2006-03-14	44.42	45.48	44.31	45.14	2532200
2006-03-15	45.31	45.43	44.66	44.96	2122900
2006-03-16	45.25	45.28	45.00	45.04	1533000
2006-03-17	45.06	45.30	44.85	45.19	2909600
2006-03-20	45.45	45.67	45.35	45.38	1758000
2006-03-21	45.33	45.35	44.57	44.61	1873700
2006-03-22	44.51	44.57	43.97	44.11	3143800
2006-03-23	44.22	44.22	43.67	43.67	3790400
2006-03-24	43.67	43.94	43.44	43.84	2727800
2006-03-27	43.89	43.98	43.71	43.80	2094000
2006-03-28	43.69	43.89	43.44	43.44	2749600
2006-03-29	43.62	43.83	43.45	43.63	1957400
2006-03-30	43.49	44.05	43.41	43.43	2755600
2006-03-31	43.46	43.50	42.91	43.10	10944000
2006-04-03	43.10	43.60	42.77	43.17	2862700
2006-04-04	43.29	43.67	43.04	43.50	2393600
2006-04-05	43.67	44.22	43.54	44.08	2292200
2006-04-06	44.11	44.47	43.72	44.36	3009200
2006-04-07	44.36	44.54	43.87	43.95	1877400
2006-04-10	44.11	44.11	43.58	43.71	3354400
2006-04-11	43.93	44.00	42.86	43.95	3596600
2006-04-12	44.11	44.57	43.69	44.55	3578400
2006-04-13	43.84	44.41	43.77	43.89	1621100
2006-04-17	43.89	44.03	43.55	43.74	1327100
2006-04-18	43.98	44.73	43.96	44.68	2502500
2006-04-19	44.63	45.03	44.51	44.98	1925800
2006-04-20	44.65	44.96	44.38	44.45	2005900
2006-04-21	44.75	44.80	44.32	44.51	1854200
2006-04-24	44.47	44.82	44.04	44.71	1783100
2006-04-25	44.57	44.80	44.29	44.67	2370400
2006-04-26	44.68	45.77	44.68	45.45	2873300
2006-04-27	45.05	46.61	44.87	46.11	4243800
2006-04-28	47.23	47.32	46.37	46.43	5840400
2006-05-01	46.41	46.45	45.54	45.96	4311400
2006-05-02	45.76	45.89	45.18	45.80	3343000
2006-05-03	45.86	46.52	45.80	46.21	3036800
2006-05-04	46.49	46.70	46.12	46.14	1594000
2006-05-05	46.56	47.10	46.43	46.89	1955800
2006-05-08	46.65	46.95	46.63	46.78	1548600
2006-05-09	46.59	46.82	46.30	46.42	1491800
2006-05-10	47.27	47.66	46.74	47.40	4908100
2006-05-11	47.23	47.52	46.88	47.05	1873500
2006-05-12	47.01	47.10	46.52	46.56	1819000
2006-05-15	46.64	46.74	46.17	46.39	2818800
2006-05-16	46.61	46.83	46.47	46.62	1708300
2006-05-17	47.45	47.45	45.67	45.70	2362900
2006-05-18	45.00	45.76	45.00	45.23	2037200
2006-05-19	45.40	46.07	45.21	45.89	2702400
2006-05-22	45.89	46.22	45.39	45.80	2463700
2006-05-23	45.94	46.29	45.71	45.71	1730600
2006-05-24	45.62	46.25	45.39	45.96	2937700
2006-05-25	46.07	46.21	45.81	45.99	1197400
2006-05-26	46.35	46.53	45.95	46.47	1835900
2006-05-30	46.16	46.33	44.83	44.86	2053600
2006-05-31	45.14	45.87	45.02	45.87	2724300
2006-06-01	45.89	46.62	45.65	46.46	2348500
2006-06-02	46.38	46.96	46.10	46.89	2487800
2006-06-05	46.58	47.08	46.29	46.33	3082800
2006-06-06	46.78	46.82	45.72	46.23	2324100
2006-06-07	46.12	46.13	45.35	45.39	3047400
2006-06-08	45.39	46.15	45.19	45.99	3458700
2006-06-09	45.89	46.11	45.55	45.64	2387700
2006-06-12	45.72	45.76	45.23	45.38	2672800
2006-06-13	45.43	45.65	44.82	45.03	3414600
2006-06-14	44.90	45.05	43.92	44.33	2847500
2006-06-15	44.43	45.64	44.29	45.46	2706700
2006-06-16	45.09	45.21	44.42	44.64	3476400
2006-06-19	44.74	45.02	44.00	44.16	2027100
2006-06-20	44.40	44.94	44.16	44.50	2202500
2006-06-21	44.35	44.65	44.19	44.38	2492500
2006-06-22	44.38	44.49	43.64	43.75	1938700
2006-06-23	43.58	43.92	43.36	43.74	1677300
2006-06-26	43.80	44.56	43.79	44.41	1506400
2006-06-27	44.42	44.48	43.57	43.59	2300700
2006-06-28	43.67	44.19	43.58	44.15	1662400
2006-06-29	44.60	45.42	44.41	45.21	2401400
2006-06-30	45.22	45.77	45.12	45.64	3616600
2006-07-03	45.83	46.09	45.54	46.05	809800
2006-07-05	45.63	45.89	45.24	45.48	1690600
2006-07-06	45.46	45.71	45.25	45.65	1498300
2006-07-07	45.58	45.74	45.31	45.36	1008900
2006-07-10	45.80	46.49	45.68	46.43	2766500
2006-07-11	46.29	46.64	45.98	46.57	1993800
2006-07-12	46.61	46.65	45.62	45.80	1446900
2006-07-13	45.40	45.56	44.73	44.80	1856600
2006-07-14	44.73	44.77	44.16	44.59	1383000
2006-07-17	44.59	44.87	44.36	44.64	1545000
2006-07-18	44.56	44.71	43.96	44.24	2555200
2006-07-19	44.82	47.05	44.80	46.70	3847700
2006-07-20	46.70	47.46	46.43	46.82	2553300
2006-07-21	47.01	47.23	46.44	46.71	2910600
2006-07-24	46.71	46.89	46.63	46.82	2406300
2006-07-25	46.99	47.07	46.56	46.90	2072400
2006-07-26	46.78	46.90	46.57	46.58	2632700
2006-07-27	46.70	46.94	46.22	46.30	2708000
2006-07-28	46.70	47.11	46.47	46.92	2173800
2006-07-31	46.43	46.54	45.91	46.34	3605000
2006-08-01	45.18	47.22	45.18	46.93	4230300
2006-08-02	46.93	46.97	46.45	46.54	3227800
2006-08-03	46.07	46.56	46.04	46.34	2761400
2006-08-04	46.92	47.35	46.62	46.79	2477900
2006-08-07	46.79	46.89	46.55	46.73	1730700
2006-08-08	47.10	47.20	46.62	46.73	2050500
2006-08-09	47.05	47.08	46.08	46.21	1739300
2006-08-10	46.22	47.83	46.22	47.50	4116100
2006-08-11	47.36	47.37	46.70	46.89	1782400
2006-08-14	47.36	48.43	47.35	47.99	2563700
2006-08-15	48.08	48.12	47.63	47.88	3771800
2006-08-16	48.30	48.34	47.68	47.71	1788700
2006-08-17	47.63	48.34	47.60	48.25	2237200
2006-08-18	48.31	48.56	48.13	48.20	1790800
2006-08-21	48.20	48.38	47.98	48.26	1627200
2006-08-22	48.28	48.28	47.76	48.07	1732600
2006-08-23	48.25	48.44	47.97	48.42	1893200
2006-08-24	48.57	48.85	48.44	48.64	2350600
2006-08-25	48.34	48.77	48.25	48.33	2023900
2006-08-28	48.25	48.93	48.25	48.90	1759800
2006-08-29	48.69	48.84	48.30	48.50	2670900
2006-08-30	49.24	49.24	48.74	48.83	1776100
2006-08-31	48.88	49.21	48.70	49.04	1712700
2006-09-01	49.04	49.18	48.85	49.10	1810900
2006-09-05	48.97	49.12	48.67	48.88	1067000
2006-09-06	47.78	48.98	47.47	48.41	1432800
2006-09-07	48.51	48.84	48.28	48.70	1518300
2006-09-08	48.66	49.14	48.47	49.03	2119200
2006-09-11	49.04	49.89	49.04	49.89	2484200
2006-09-12	50.04	50.23	49.68	50.23	2524500
2006-09-13	50.13	50.14	49.48	50.01	2259400
2006-09-14	49.81	50.01	49.41	49.69	1615600
2006-09-15	49.92	50.15	49.72	49.90	1804500
2006-09-18	49.77	49.85	49.28	49.53	2346300
2006-09-19	49.53	49.53	48.98	49.35	1611100
2006-09-20	49.80	50.15	49.39	50.04	3192000
2006-09-21	50.05	50.37	49.99	50.11	3037500
2006-09-22	50.15	50.62	50.15	50.41	2246400
2006-09-25	50.72	51.36	50.47	51.00	2451300
2006-09-26	51.17	51.51	50.51	50.87	3229000
2006-09-27	50.57	50.86	50.46	50.57	1976000
2006-09-28	50.77	50.80	50.35	50.53	2157600
2006-09-29	50.71	50.79	50.39	50.51	2687600
2006-10-02	50.51	50.51	49.97	50.14	1907800
2006-10-03	50.04	50.38	50.00	50.11	2466800
2006-10-04	50.40	51.13	50.28	51.11	3735100
2006-10-05	50.87	51.04	50.66	51.02	1776000
2006-10-06	51.02	51.22	50.79	51.12	1724900
2006-10-09	51.22	51.28	50.95	51.28	1208700
2006-10-10	51.28	51.36	50.63	50.79	1620600
2006-10-11	50.79	50.91	50.37	50.53	2924300
2006-10-12	50.53	50.63	50.16	50.30	3300900
2006-10-13	50.20	50.71	50.13	50.46	2971900
2006-10-16	50.62	51.03	50.41	50.91	2041100
2006-10-17	50.67	51.69	50.63	51.17	4217200
2006-10-18	52.04	52.50	51.50	52.35	4319500
2006-10-19	52.24	52.39	51.73	51.78	1654700
2006-10-20	51.95	52.32	51.73	52.10	2114600
2006-10-23	51.87	52.35	51.69	52.35	1520000
2006-10-24	52.18	52.38	52.02	52.35	2201700
2006-10-25	52.51	52.66	52.02	52.51	2453700
2006-10-26	52.85	53.34	52.70	53.32	1983600
2006-10-27	53.32	53.47	52.22	52.27	2437900
2006-10-30	52.31	52.95	52.31	52.53	2244200
2006-10-31	51.28	51.99	50.38	50.91	6543800
2006-11-01	51.58	51.77	51.07	51.33	2956300
2006-11-02	50.81	50.90	50.53	50.88	2606400
2006-11-03	51.30	51.30	50.54	50.78	1860200
2006-11-06	50.79	51.22	50.66	51.09	2557000
2006-11-07	51.15	51.67	51.04	51.46	1908400
2006-11-08	51.20	51.59	50.96	51.16	1916000
2006-11-09	51.33	51.50	51.20	51.25	1794200
2006-11-10	51.72	51.99	51.53	51.63	1921000
2006-11-13	51.63	52.00	51.41	51.80	1726700
2006-11-14	51.85	52.25	51.51	52.18	2412400
2006-11-15	52.10	52.47	51.87	52.20	1698900
2006-11-16	52.49	52.92	52.38	52.61	1498800
2006-11-17	52.43	52.61	52.27	52.56	2168200
2006-11-20	52.56	52.89	52.46	52.84	1544400
2006-11-21	52.84	52.84	52.19	52.28	1789700
2006-11-22	52.28	52.51	51.75	51.99	1570900
2006-11-24	51.81	52.09	51.74	51.77	560500
2006-11-27	51.92	51.95	51.46	51.76	1874900
2006-11-28	51.76	52.34	51.53	52.18	2594700
2006-11-29	52.27	52.46	51.69	52.09	2258800
2006-11-30	52.25	52.52	51.84	52.34	2216900
2006-12-01	52.56	52.56	51.14	51.74	2786400
2006-12-04	51.75	52.08	51.16	52.05	3203400
2006-12-05	52.05	52.46	51.77	52.20	2245500
2006-12-06	52.02	52.09	51.30	51.97	3324200
2006-12-07	51.82	52.01	51.05	51.28	3412800
2006-12-08	51.28	51.90	50.98	51.57	2579100
2006-12-11	51.57	51.83	51.47	51.80	2153100
2006-12-12	51.92	51.92	51.52	51.69	3361800
2006-12-13	51.95	52.02	51.61	51.95	1815900
2006-12-14	52.31	52.56	52.15	52.34	2243700
2006-12-15	52.29	52.45	52.20	52.34	3628200
2006-12-18	52.49	52.60	52.02	52.24	1863300
2006-12-19	52.24	52.79	52.02	52.72	2477300
2006-12-20	52.72	52.89	52.44	52.64	2179800
2006-12-21	52.93	53.21	52.53	52.76	2199500
2006-12-22	52.98	52.98	52.43	52.68	1336900
2006-12-26	52.53	53.00	52.32	52.88	1341800
2006-12-27	53.20	53.22	52.70	53.02	1160300
2006-12-28	53.04	53.18	52.67	53.02	1328700
2006-12-29	52.98	53.01	52.46	52.59	1596700
2007-01-03	53.13	53.94	53.05	53.60	3563200
2007-01-04	53.49	54.07	53.33	53.92	3175600
2007-01-05	53.92	53.93	53.03	53.29	2276700
2007-01-08	53.21	53.29	52.70	53.29	2371400
2007-01-09	53.30	53.48	52.35	52.67	3037900
2007-01-10	52.67	53.63	52.39	53.48	3611200
2007-01-11	54.95	55.03	54.43	54.90	4439400
2007-01-12	54.94	55.20	54.85	55.01	2283300
2007-01-16	55.21	55.57	54.95	55.44	3066900
2007-01-17	55.44	55.45	54.65	54.85	3621600
2007-01-18	54.80	54.98	54.21	54.58	3945100
2007-01-19	54.58	54.89	54.36	54.80	2370800
2007-01-22	54.91	55.16	54.68	54.89	2452300
2007-01-23	55.08	55.21	54.80	55.05	2061000
2007-01-24	55.04	55.95	55.02	55.92	2728300
2007-01-25	55.96	56.03	54.80	54.88	2193400
2007-01-26	55.22	55.25	54.35	54.78	2046300
2007-01-29	54.97	55.11	54.65	54.79	1972600
2007-01-30	55.07	55.23	54.84	55.14	1601700
2007-01-31	55.07	55.46	54.76	55.36	2289400
2007-02-01	56.03	56.37	55.70	56.28	2159300
2007-02-02	56.50	56.61	56.29	56.46	2065400
2007-02-05	56.36	56.52	56.21	56.37	1812900
2007-02-06	56.54	56.68	56.41	56.59	2105700
2007-02-07	56.72	57.31	56.59	57.22	2087200
2007-02-08	57.34	57.37	56.70	56.84	3157000
2007-02-09	57.12	57.42	56.04	56.43	2360000
2007-02-12	56.99	57.03	56.36	56.54	2458885
2007-02-13	56.85	57.90	56.59	57.79	3661577
2007-02-14	57.30	58.63	57.26	58.23	3824005
2007-02-15	58.07	58.21	57.34	57.85	2314400
2007-02-16	57.61	58.03	57.57	57.79	2617300
2007-02-20	57.88	58.56	57.50	58.47	1926400
2007-02-21	58.47	58.47	58.16	58.38	1662500
2007-02-22	58.37	59.04	58.37	58.74	2128900
2007-02-23	58.80	58.80	57.99	58.16	2406800
2007-02-26	58.16	58.41	57.99	58.21	1920754
2007-02-27	57.92	57.92	55.36	55.96	4521200
2007-02-28	56.06	56.59	55.85	56.28	4066000
2007-03-01	56.05	56.50	55.52	56.32	3254442
2007-03-02	56.10	56.25	55.40	55.68	2989800
2007-03-05	55.16	55.85	54.88	54.96	2496000
2007-03-06	55.13	55.56	54.71	55.46	2153800
2007-03-07	55.25	55.49	54.98	55.10	2262100
2007-03-08	55.43	55.82	55.25	55.39	1601400
2007-03-09	55.70	56.07	55.62	55.84	2214400
2007-03-12	56.05	56.19	55.74	56.19	1767100
2007-03-13	55.73	55.79	54.19	54.29	3068700
2007-03-14	54.31	55.06	53.80	54.90	4466600
2007-03-15	54.83	55.51	54.78	55.28	3326500
2007-03-16	55.54	55.61	54.87	55.05	3416600
2007-03-19	55.28	55.89	55.28	55.74	2001600
2007-03-20	55.74	56.16	55.67	56.14	2119000
2007-03-21	55.92	57.24	55.86	56.85	2330777
2007-03-22	56.85	57.02	56.35	56.55	2395832
2007-03-23	56.59	58.15	56.47	56.68	2204600
2007-03-26	56.81	57.27	56.31	57.23	3474700
2007-03-27	57.87	57.87	56.65	56.83	2893200
2007-03-28	56.50	56.81	56.10	56.46	2360245
2007-03-29	56.62	56.79	55.98	56.44	2233500
2007-03-30	56.53	56.81	55.75	56.28	2499906
2007-04-02	56.45	56.48	55.75	56.44	2422360
2007-04-03	56.67	56.91	56.52	56.81	2612100
2007-04-04	56.72	56.81	56.27	56.53	2109700
2007-04-05	56.53	56.98	56.36	56.88	1595600
2007-04-09	56.88	57.02	56.77	56.92	1181100
2007-04-10	56.85	57.01	56.61	56.63	1718100
2007-04-11	56.43	56.71	55.56	56.51	2525000
2007-04-12	56.36	56.69	55.96	56.65	2090261
2007-04-13	56.50	56.63	56.16	56.40	1548302
2007-04-16	56.68	57.16	56.57	56.93	1752072
2007-04-17	56.93	57.38	56.79	57.15	2016670
2007-04-18	56.91	57.30	56.88	57.12	2171500
2007-04-19	57.75	57.75	56.74	57.26	2609093
2007-04-20	57.91	58.13	57.62	58.00	2910902
2007-04-23	58.01	58.32	57.50	57.65	1887100
2007-04-24	58.79	58.79	57.19	57.50	1846900
2007-04-25	57.81	58.56	57.76	58.43	2169600
2007-04-26	57.69	58.85	57.24	58.67	1895100
2007-04-27	57.90	58.87	57.90	58.41	2551000
2007-04-30	58.55	59.07	58.34	58.55	2088900
2007-05-01	58.90	59.11	57.92	58.69	2837400
2007-05-02	59.48	59.80	58.65	59.50	3608226
2007-05-03	59.54	60.81	59.42	60.71	3672200
2007-05-04	61.16	61.42	60.78	61.09	3995100
2007-05-07	61.44	61.76	61.21	61.31	2700814
2007-05-08	61.49	61.60	61.09	61.52	3152500
2007-05-09	61.53	61.71	61.14	61.43	2937000
2007-05-10	61.35	61.40	60.44	60.62	2915297
2007-05-11	60.70	61.27	60.63	61.27	1920200
2007-05-14	61.16	61.49	60.68	60.81	2030100
2007-05-15	61.04	61.75	61.04	61.43	2808405
2007-05-16	61.58	61.80	60.93	61.38	2167000
2007-05-17	61.00	61.25	60.74	61.07	2031300
2007-05-18	61.16	61.19	60.78	60.97	2243990
2007-05-21	60.98	61.16	60.80	61.04	1966600
2007-05-22	60.91	61.52	60.74	61.35	2005500
2007-05-23	61.19	61.19	60.35	60.38	2914500
2007-05-24	60.51	60.80	59.93	60.04	3383000
2007-05-25	60.11	60.45	59.84	60.34	2042696
2007-05-29	60.87	61.04	60.23	60.44	1624100
2007-05-30	60.45	61.04	59.98	61.01	2431400
2007-05-31	61.01	61.22	60.59	60.60	1859400
2007-06-01	60.69	61.77	60.60	60.94	2023045
2007-06-04	60.69	60.94	60.44	60.76	1782595
2007-06-05	60.46	60.82	59.93	60.22	3022400
2007-06-06	60.23	60.51	59.63	59.70	2448765
2007-06-07	59.62	59.71	58.33	58.64	3560900
2007-06-08	58.50	58.90	58.18	58.82	3219013
2007-06-11	58.87	59.31	58.76	59.04	2078265
2007-06-12	58.59	59.05	58.17	58.39	2920300
2007-06-13	58.58	58.76	58.19	58.70	3318300
2007-06-14	58.96	59.39	58.75	59.09	2698600
2007-06-15	59.48	59.76	59.36	59.48	3702967
2007-06-18	59.44	59.68	59.22	59.34	1804902
2007-06-19	59.17	59.50	59.00	59.21	2870400
2007-06-20	59.15	59.15	57.85	57.91	5228560
2007-06-21	57.57	58.14	57.23	57.78	4276182
2007-06-22	57.33	57.59	56.72	56.82	4484347
2007-06-25	56.90	58.02	56.55	57.05	6350775
2007-06-26	57.18	58.07	57.18	57.64	3597090
2007-06-27	57.12	58.00	56.93	57.93	3138250
2007-06-28	57.93	58.23	57.42	57.70	2311888
2007-06-29	57.73	58.05	57.03	57.46	2963628
2007-07-02	58.02	58.50	57.88	58.44	2783699
2007-07-03	58.46	58.58	58.18	58.46	1009700
2007-07-05	58.26	58.42	57.48	57.70	2936200
2007-07-06	57.57	57.85	57.29	57.82	1416323
2007-07-09	57.92	58.03	57.37	57.49	1472800
2007-07-10	57.05	57.09	56.03	56.10	3773200
2007-07-11	56.11	57.09	56.03	57.09	2563100
2007-07-12	57.39	57.96	57.02	57.92	3057900
2007-07-13	57.88	58.54	57.71	58.21	2443666
2007-07-16	57.99	58.32	57.75	57.83	1999547
2007-07-17	57.83	57.83	57.13	57.13	2546700
2007-07-18	56.94	57.47	55.95	56.56	4111330
2007-07-19	56.61	56.77	56.10	56.19	4276409
2007-07-20	56.14	57.18	55.84	56.78	6334558
2007-07-23	56.94	57.48	56.67	57.18	2735376
2007-07-24	56.99	57.18	56.31	56.46	4922469
2007-07-25	56.77	57.18	56.23	56.98	4157668
2007-07-26	56.59	56.59	54.27	54.63	7209126
2007-07-27	54.52	54.85	52.86	53.13	6277284
2007-07-30	53.38	53.96	52.56	53.66	4899775
2007-07-31	54.13	55.09	53.42	53.66	6735200
2007-08-01	54.31	55.28	52.83	55.09	10381584
2007-08-02	56.14	57.04	55.70	56.77	7388061
2007-08-03	56.93	56.93	54.26	54.35	7618950
2007-08-06	54.80	56.77	53.57	56.54	6389483
2007-08-07	56.45	57.92	56.07	57.44	5552357
2007-08-08	57.45	58.49	56.75	57.92	5636442
2007-08-09	56.63	57.75	53.98	53.99	6849550
2007-08-10	53.45	56.11	53.10	55.32	5326161
2007-08-13	55.70	56.87	55.70	55.94	3500000
2007-08-14	56.59	56.68	54.59	54.59	4305159
2007-08-15	54.14	55.50	53.02	53.17	4451807
2007-08-16	52.98	54.71	52.11	54.38	6657523
2007-08-17	56.42	57.64	54.99	57.60	7555300
2007-08-20	57.60	57.69	56.03	56.79	3613200
2007-08-21	56.36	57.75	56.35	56.91	2995400
2007-08-22	57.55	60.06	57.49	59.49	5438100
2007-08-23	59.66	59.78	58.80	59.44	3871300
2007-08-24	59.37	59.61	58.32	59.49	3276000
2007-08-27	58.81	59.62	58.81	58.91	2267538
2007-08-28	58.97	59.06	56.29	56.37	4818800
2007-08-29	56.76	57.13	56.15	56.95	5374700
2007-08-30	56.93	57.21	56.25	56.50	4044000
2007-08-31	56.94	57.82	56.14	57.08	3868400
2007-09-04	57.18	58.59	56.92	58.25	4301700
2007-09-05	57.73	57.99	57.02	57.46	3580300
2007-09-06	57.29	58.36	56.98	57.35	4364700
2007-09-07	56.45	57.16	56.14	56.60	3591200
2007-09-10	57.03	57.19	56.32	56.57	3051300
2007-09-11	56.47	57.38	56.39	57.06	2494200
2007-09-12	57.05	57.21	56.52	56.94	3117000
2007-09-13	57.25	57.77	57.12	57.64	2678916
2007-09-14	57.30	57.70	57.00	57.62	2485605
2007-09-17	57.37	57.67	56.90	57.42	1986900
2007-09-18	57.60	61.20	57.48	61.07	4949400
2007-09-19	61.60	62.38	61.27	62.31	4709526
2007-09-20	62.15	62.15	60.70	60.89	3516100
2007-09-21	61.25	61.93	60.89	61.66	4024600
2007-09-24	61.44	61.80	60.94	61.06	2709300
2007-09-25	60.64	61.23	60.36	61.10	3425000
2007-09-26	62.18	62.29	61.35	62.10	3092900
2007-09-27	62.22	62.47	61.86	62.27	2165164
2007-09-28	62.38	62.62	61.97	62.14	2598105
2007-10-01	61.43	63.35	61.43	62.96	3252900
2007-10-02	62.90	63.01	62.32	62.46	2506151
2007-10-03	62.16	62.23	61.31	61.49	2795200
2007-10-04	61.73	62.45	61.64	62.13	1737400
2007-10-05	62.60	63.48	62.51	63.15	1941200
2007-10-08	63.31	63.39	62.69	62.86	1276300
2007-10-09	63.14	63.36	62.34	62.93	2092000
2007-10-10	62.74	62.83	62.09	62.51	2097465
2007-10-11	62.94	63.19	61.81	62.17	2836643
2007-10-12	62.09	62.61	61.84	62.49	1700305
2007-10-15	62.50	62.53	60.75	61.20	2974000
2007-10-16	61.20	61.24	59.90	60.25	2574700
2007-10-17	61.31	61.61	59.22	60.42	2945600
2007-10-18	59.99	60.88	59.81	60.45	2179299
2007-10-19	60.04	60.33	58.38	58.50	3519868
2007-10-22	58.19	60.37	58.13	60.07	2638052
2007-10-23	60.31	60.54	59.49	60.15	1768300
2007-10-24	59.88	60.30	57.90	59.77	4256600
2007-10-25	60.06	61.47	59.64	61.20	5047900
2007-10-26	61.98	62.38	60.71	62.09	3042098
2007-10-29	62.34	62.45	61.43	61.85	1561100
2007-10-30	61.37	62.00	60.88	61.17	1969453
2007-10-31	61.48	61.53	60.15	61.35	3855698
2007-11-01	59.71	60.12	58.32	58.40	4615294
2007-11-02	58.27	58.42	55.10	57.02	5933500
2007-11-05	55.92	58.44	55.92	57.82	3843467
2007-11-06	58.69	58.84	56.83	58.24	3801208
2007-11-07	58.27	58.27	55.79	56.28	4945100
2007-11-08	56.33	58.27	55.92	58.07	6119479
2007-11-09	57.18	58.37	56.61	57.28	4569100
2007-11-12	57.07	58.87	56.85	57.42	4075063
2007-11-13	58.01	58.96	57.63	58.90	3797501
2007-11-14	59.37	60.15	58.56	58.97	3624265
2007-11-15	58.81	58.81	57.23	57.77	4960205
2007-11-16	58.28	58.28	56.26	57.01	6249521
2007-11-19	56.75	57.03	55.40	55.83	5754321
2007-11-20	55.47	56.56	54.73	55.64	6651224
2007-11-21	55.07	55.60	53.78	54.45	6175039
2007-11-23	54.70	55.43	54.40	55.05	2326799
2007-11-26	55.16	55.16	53.76	53.88	5274254
2007-11-27	54.05	55.84	54.05	55.74	6697585
2007-11-28	56.04	58.47	53.38	58.34	7930240
2007-11-29	58.27	58.27	57.31	57.79	6398082
2007-11-30	58.26	59.89	57.98	58.45	6437547
2007-12-03	57.70	57.91	56.43	57.73	4574855
2007-12-04	57.26	57.92	55.96	56.40	4520514
2007-12-05	56.99	57.65	56.23	56.85	4231700
2007-12-06	56.83	57.57	56.41	57.12	4142950
2007-12-07	57.42	58.90	57.42	58.08	4784578
2007-12-10	58.12	59.14	57.63	58.14	2784959
2007-12-11	58.31	58.65	55.58	55.71	4906221
2007-12-12	56.86	58.07	54.82	55.84	5483162
2007-12-13	55.67	56.11	54.14	56.00	6052993
2007-12-14	55.03	56.48	55.03	55.20	3475183
2007-12-17	55.07	55.07	53.87	54.00	3203267
2007-12-18	54.50	54.87	53.33	54.34	3834600
2007-12-19	54.36	55.45	53.81	54.27	3402131
2007-12-20	54.60	55.23	53.23	54.01	3595300
2007-12-21	54.75	55.51	54.53	55.37	4660390
2007-12-24	55.61	56.67	55.21	56.54	1123722
2007-12-26	56.15	56.36	55.40	56.14	1933727
2007-12-27	55.50	56.05	54.46	54.51	2434590
2007-12-28	55.41	55.69	54.65	54.78	2346676
2007-12-31	54.50	55.29	54.34	54.91	2748199
2008-01-02	54.58	54.72	52.59	52.79	11168982
2008-01-03	53.07	53.55	52.71	53.25	4020335
2008-01-04	52.75	52.95	51.80	52.51	5084024
2008-01-07	52.73	53.64	52.37	53.16	6095712
2008-01-08	53.32	53.54	51.22	51.46	5752667
2008-01-09	51.59	52.33	50.89	52.18	8058224
2008-01-10	51.69	54.07	51.63	53.50	5900365
2008-01-11	52.84	53.91	52.13	53.08	5673936
2008-01-14	53.61	53.67	52.70	53.56	3512271
2008-01-15	53.99	54.36	53.25	53.34	4630957
2008-01-16	53.47	55.10	53.47	54.05	7982310
2008-01-17	54.31	54.31	51.52	51.92	8443752
2008-01-18	52.47	52.58	48.81	51.18	14602215
2008-01-22	48.12	51.31	46.96	49.44	13149126
2008-01-23	48.12	49.56	46.75	49.27	11449577
2008-01-24	49.64	50.62	49.36	50.30	6293728
2008-01-25	50.88	51.61	48.46	48.67	6155383
2008-01-28	48.84	50.67	48.52	50.63	4775554
2008-01-29	51.11	52.07	50.54	52.03	4411010
2008-01-30	51.86	53.25	51.09	51.23	6182186
2008-01-31	50.54	53.30	50.22	52.60	7420158
2008-02-01	52.67	53.74	52.14	53.74	5489958
2008-02-04	53.54	53.74	52.63	52.98	3738678
2008-02-05	51.95	52.10	50.37	50.53	6849772
2008-02-06	51.12	51.44	49.80	50.22	7121913
2008-02-07	51.89	53.73	51.36	53.54	10364457
2008-02-08	53.36	53.36	51.19	51.44	7856343
2008-02-11	51.53	51.53	49.21	49.73	9443037
2008-02-12	50.24	51.99	50.22	51.75	7584677
2008-02-13	52.04	52.51	51.57	52.35	4199163
2008-02-14	52.26	52.66	51.49	51.62	4386315
2008-02-15	51.37	52.08	50.55	51.91	4283688
2008-02-19	52.41	53.10	51.77	52.49	4188333
2008-02-20	51.69	52.88	51.38	52.68	5737523
2008-02-21	52.83	53.71	52.67	52.71	4815339
2008-02-22	52.75	53.50	52.02	53.46	4732605
2008-02-25	53.43	53.78	52.42	53.42	7493186
2008-02-26	53.12	54.21	53.06	53.92	5295898
2008-02-27	53.49	55.19	53.37	54.76	4841065
2008-02-28	54.09	54.30	53.45	53.71	4046609
2008-02-29	53.01	53.24	51.68	51.92	6872582
2008-03-03	51.75	52.48	50.58	51.54	4417610
2008-03-04	50.87	51.54	50.37	51.28	5082911
2008-03-05	51.53	52.51	50.82	51.43	4666997
2008-03-06	51.15	51.15	50.35	50.50	5502717
2008-03-07	50.06	51.47	49.87	50.32	5280162
2008-03-10	50.46	50.99	49.90	50.26	10640487
2008-03-11	51.29	53.91	50.66	52.17	7020069
2008-03-12	52.38	52.96	51.31	51.42	5197173
2008-03-13	50.61	51.71	50.13	51.30	6480943
2008-03-14	51.42	51.78	49.98	50.34	8416326
2008-03-17	49.24	51.19	49.06	50.36	6901214
2008-03-18	51.21	53.10	50.67	53.09	7485831
2008-03-19	53.09	54.10	52.07	52.10	5855739
2008-03-20	52.10	54.13	52.08	53.65	11951504
2008-03-24	53.75	55.72	53.75	54.82	6391414
2008-03-25	54.91	55.14	53.91	54.59	4478039
2008-03-26	54.21	54.51	53.16	53.66	5219200
2008-03-27	54.34	54.77	53.41	53.75	4168468
2008-03-28	53.56	54.08	52.76	52.89	4781022
2008-03-31	53.24	54.13	52.62	53.70	4901472
2008-04-01	54.17	56.12	54.03	56.03	5958847
2008-04-02	55.87	56.31	55.27	55.41	3916007
2008-04-03	54.97	55.73	54.85	55.26	4417595
2008-04-04	55.26	55.56	54.89	55.04	3906935
2008-04-07	55.35	55.57	54.61	54.84	4000356
2008-04-08	54.56	55.82	54.56	55.26	4082312
2008-04-09	55.40	55.70	55.10	55.13	3343348
2008-04-10	55.21	55.54	54.58	55.07	3019060
2008-04-11	54.39	55.24	54.27	54.36	3322048
2008-04-14	54.23	54.44	53.74	53.94	3956165
2008-04-15	54.18	54.65	53.68	53.96	3863162
2008-04-16	54.56	55.36	54.49	55.31	4018196
2008-04-17	54.97	55.93	54.72	55.36	4117969
2008-04-18	55.95	56.68	54.56	54.95	5977054
2008-04-21	54.93	54.93	53.45	53.80	5797431
2008-04-22	53.54	53.82	52.84	53.14	4445735
2008-04-23	52.50	53.90	52.43	52.96	6287725
2008-04-24	53.16	54.06	53.08	53.65	5722343
2008-04-25	53.81	54.62	53.52	54.20	4347004
2008-04-28	54.16	55.13	53.90	54.60	5278960
2008-04-29	54.51	54.93	54.39	54.64	3711671
2008-04-30	54.62	55.13	54.09	54.23	3988040
2008-05-01	54.35	55.41	54.01	55.20	3875916
2008-05-02	55.70	56.59	55.18	55.40	3855382
2008-05-05	55.40	55.42	54.53	55.00	2941592
2008-05-06	54.46	56.03	53.76	55.57	4019887
2008-05-07	55.51	55.73	54.25	54.45	4816870
2008-05-08	54.85	54.89	53.53	53.80	3392303
2008-05-09	53.05	54.61	52.96	53.54	2947266
2008-05-12	53.79	55.31	53.63	55.29	4439872
2008-05-13	55.34	55.52	54.58	54.64	4849990
2008-05-14	55.10	56.02	54.64	55.05	3046753
2008-05-15	55.08	55.57	54.82	55.52	3617373
2008-05-16	55.56	55.66	54.96	55.05	3704271
2008-05-19	55.01	55.18	54.42	54.69	4487844
2008-05-20	54.54	54.54	53.45	53.73	4278708
2008-05-21	53.96	54.15	52.70	52.72	3870556
2008-05-22	52.84	55.48	52.74	53.12	4664868
2008-05-23	52.76	53.02	52.24	52.46	2765250
2008-05-27	52.58	52.97	52.30	52.73	3481838
2008-05-28	53.70	53.74	52.81	53.33	4247711
2008-05-29	53.23	54.12	53.07	53.98	3889208
2008-05-30	53.58	54.08	53.12	53.49	3740900
2008-06-02	53.18	53.35	52.14	52.83	3663638
2008-06-03	52.91	53.52	52.64	53.12	4755480
2008-06-04	52.91	53.52	52.35	52.64	3609401
2008-06-05	52.73	53.29	52.45	53.22	3195254
2008-06-06	52.88	52.88	50.64	50.79	5709695
2008-06-09	51.25	51.56	50.57	50.84	4696082
2008-06-10	50.58	51.90	50.58	51.62	4372118
2008-06-11	51.62	51.67	49.98	49.98	4696980
2008-06-12	50.70	52.36	50.53	51.61	6283042
2008-06-13	51.86	53.37	51.61	53.28	6828554
2008-06-16	52.83	52.94	51.71	52.52	5382851
2008-06-17	52.69	52.92	51.10	51.22	3486458
2008-06-18	50.79	51.46	50.17	50.54	4353603
2008-06-19	50.43	52.19	49.81	52.02	5800563
2008-06-20	51.62	52.18	50.63	50.71	5206714
2008-06-23	50.83	51.15	49.50	49.65	5180080
2008-06-24	49.64	50.24	49.02	49.45	5092680
2008-06-25	49.56	51.15	49.56	50.22	4647466
2008-06-26	49.79	50.55	48.64	48.75	4924795
2008-06-27	48.86	49.11	47.78	47.94	6314803
2008-06-30	47.69	48.02	46.88	47.03	5547805
2008-07-01	46.40	47.28	45.62	46.81	8236746
2008-07-02	46.96	48.19	46.85	46.95	5990369
2008-07-03	47.27	47.92	46.80	47.01	3282042
2008-07-07	47.11	47.82	46.39	46.62	4932657
2008-07-08	46.80	48.30	46.55	48.04	6308108
2008-07-09	48.19	48.57	46.80	46.88	7675814
2008-07-10	46.81	47.31	46.21	46.75	8047339
2008-07-11	46.46	46.73	45.11	45.50	6633419
2008-07-14	45.96	46.55	44.51	44.65	5518608
2008-07-15	44.47	44.72	42.53	43.22	7785484
2008-07-16	43.36	45.47	42.78	45.41	7273085
2008-07-17	45.64	46.63	44.97	46.31	6140550
2008-07-18	46.45	46.49	45.11	45.96	6352971
2008-07-21	46.05	46.70	45.70	46.02	4433554
2008-07-22	45.87	48.00	45.27	47.97	7549458
2008-07-23	47.93	48.47	47.03	48.01	10493336
2008-07-24	47.88	48.42	46.54	46.91	6347465
2008-07-25	46.96	47.18	45.80	46.35	5451749
2008-07-28	45.96	46.97	44.80	44.82	5637909
2008-07-29	45.06	47.08	44.90	47.06	8483226
2008-07-30	44.96	46.34	44.24	46.14	13798326
2008-07-31	45.58	46.14	45.06	45.24	7621703
2008-08-01	45.44	45.65	44.57	45.26	5303855
2008-08-04	45.11	45.47	44.63	45.07	10056541
2008-08-05	45.65	47.07	45.23	47.02	6904737
2008-08-06	46.70	46.94	46.18	46.70	4379893
2008-08-07	46.13	46.44	45.23	45.58	6402127
2008-08-08	45.12	47.52	45.12	47.48	7024772
2008-08-11	46.78	48.66	46.58	48.17	8569730
2008-08-12	47.43	48.04	46.74	47.06	13974487
2008-08-13	46.70	46.74	45.44	46.02	7143733
2008-08-14	45.67	47.77	45.50	47.39	5823890
2008-08-15	47.64	48.68	47.25	48.18	9012175
2008-08-18	48.28	48.29	47.28	47.41	6174594
2008-08-19	47.12	47.12	45.56	45.78	7084970
2008-08-20	45.91	45.91	44.65	45.61	11237212
2008-08-21	44.53	46.07	44.53	45.57	5858427
2008-08-22	45.79	47.11	45.79	47.01	3614733
2008-08-25	46.18	46.29	45.52	45.72	5258632
2008-08-26	45.49	46.37	45.25	46.13	5673236
2008-08-27	45.99	47.06	45.89	46.91	4810176
2008-08-28	47.36	48.50	47.18	48.48	6943516
2008-08-29	48.10	48.92	48.03	48.30	4515066
2008-09-02	49.01	49.89	48.66	49.18	10012765
2008-09-03	48.90	49.27	48.07	49.20	13052054
2008-09-04	48.88	49.20	47.61	47.70	9651618
2008-09-05	47.22	49.11	46.91	49.07	8924768
2008-09-08	51.30	51.84	49.75	51.77	16599123
2008-09-09	51.79	52.03	49.90	49.95	20658540
2008-09-10	50.91	51.17	49.19	50.79	29934726
2008-09-11	50.79	52.83	49.12	52.22	49200565
2008-09-12	51.02	51.64	49.72	50.35	13955847
2008-09-15	47.27	50.35	47.27	47.86	15647639
2008-09-16	47.19	50.71	45.46	50.70	21438552
2008-09-17	50.05	50.05	46.12	46.41	16192882
2008-09-18	47.04	56.14	46.73	56.14	26563605
2008-09-19	56.87	58.37	53.02	53.68	29883157
2008-09-22	53.65	54.29	48.25	51.69	13779182
2008-09-23	50.74	52.76	49.01	49.78	10575792
2008-09-24	50.67	50.67	47.68	48.03	7535020
2008-09-25	48.99	50.52	48.37	50.19	5347535
2008-09-26	47.94	50.04	44.64	47.95	8361753
2008-09-29	45.72	47.86	38.99	38.99	10323973
2008-09-30	42.35	49.90	41.17	49.90	9453306
2008-10-01	48.32	48.32	41.05	42.91	11290241
2008-10-02	42.14	42.14	32.85	36.50	24060120
2008-10-03	39.07	41.88	37.36	37.54	13781854
2008-10-06	37.72	40.76	35.87	39.50	11128651
2008-10-07	39.62	40.38	32.86	32.86	10513871
2008-10-08	26.15	30.17	22.96	24.06	24121177
2008-10-09	25.76	26.26	23.61	24.95	68646477
2008-10-10	23.90	27.66	23.48	26.96	31630901
2008-10-13	28.96	34.28	27.65	33.94	19576047
2008-10-14	36.49	38.64	32.48	33.82	18964876
2008-10-15	33.02	33.54	29.28	30.45	14286388
2008-10-16	30.90	31.47	25.59	30.57	15737336
2008-10-17	28.97	30.18	27.55	27.75	15505829
2008-10-20	26.89	29.76	25.65	29.43	10676393
2008-10-21	28.58	30.26	28.34	29.09	7178521
2008-10-22	28.08	28.66	25.92	26.77	8906214
2008-10-23	27.13	27.42	23.62	24.81	16946385
2008-10-24	22.28	28.02	22.28	26.56	16628861
2008-10-27	25.52	26.12	23.31	23.33	12701987
2008-10-28	24.56	27.02	22.40	26.94	15090944
2008-10-29	26.73	29.04	25.67	26.33	13849628
2008-10-30	27.23	30.06	24.95	26.91	20977640
2008-10-31	27.95	31.22	26.36	29.60	19140877
2008-11-03	29.97	32.84	29.10	32.21	14564613
2008-11-04	33.47	35.05	31.96	33.42	13287267
2008-11-05	33.19	35.77	31.49	31.86	10685680
2008-11-06	31.12	32.87	28.17	28.73	7948892
2008-11-07	29.10	31.33	28.72	30.60	7060570
2008-11-10	31.41	32.97	28.70	29.51	7063555
2008-11-11	28.89	29.19	25.79	27.22	8595514
2008-11-12	26.30	27.11	24.51	24.95	8320966
2008-11-13	25.41	26.23	22.28	25.79	12808052
2008-11-14	25.40	27.80	24.41	25.08	10655192
2008-11-17	24.02	24.33	19.81	19.81	13519596
2008-11-18	20.21	20.30	15.54	18.46	44280565
2008-11-19	17.98	18.76	16.64	16.93	21394421
2008-11-20	16.38	16.82	14.01	14.69	25346663
2008-11-21	15.28	16.58	14.01	16.47	18612748
2008-11-24	17.39	20.51	16.84	20.50	18287890
2008-11-25	21.45	23.73	19.77	21.44	15773651
2008-11-26	20.71	23.87	20.32	23.53	11059553
2008-11-28	23.51	25.80	22.99	25.63	4986640
2008-12-01	24.68	24.85	21.94	22.22	12258014
2008-12-02	22.66	23.08	19.24	20.87	14780078
2008-12-03	19.88	23.52	19.72	23.36	17096186
2008-12-04	22.72	23.97	21.96	22.39	8902002
2008-12-05	22.87	27.62	22.72	27.41	16517016
2008-12-08	28.23	29.41	26.45	26.76	19345954
2008-12-09	26.40	30.99	26.40	28.52	15661096
2008-12-10	29.16	29.54	27.39	28.11	9729502
2008-12-11	27.29	28.55	26.53	26.81	9491217
2008-12-12	25.75	27.00	25.40	26.68	8948901
2008-12-15	27.57	27.95	25.95	26.19	8448788
2008-12-16	27.17	30.85	26.78	30.68	12312457
2008-12-17	29.22	31.61	29.18	30.20	10083012
2008-12-18	30.41	34.42	29.58	32.14	15260150
2008-12-19	32.45	33.79	31.03	33.34	17705107
2008-12-22	33.13	33.13	28.44	28.59	10696085
2008-12-23	29.52	30.81	27.71	28.03	8362451
2008-12-24	28.08	29.03	27.80	28.97	2309644
2008-12-26	29.15	30.69	29.11	29.61	2219110
2008-12-29	29.60	30.29	28.20	29.43	3747340
2008-12-30	29.51	31.28	29.41	30.85	4844854
2008-12-31	30.90	31.64	29.87	31.06	5293357
2009-01-02	31.43	32.29	29.76	32.05	6082598
2009-01-05	32.21	32.68	31.02	31.63	6262930
2009-01-06	32.08	33.32	31.41	31.73	9389118
2009-01-07	31.01	31.01	28.43	28.91	7820338
2009-01-08	29.35	29.71	28.60	29.53	6393905
2009-01-09	29.47	29.63	28.16	28.40	5623634
2009-01-12	28.19	28.38	25.40	25.90	8598934
2009-01-13	26.11	27.28	25.60	26.13	7235274
2009-01-14	25.29	25.84	23.76	24.55	11316751
2009-01-15	24.58	26.44	23.45	24.99	10892254
2009-01-16	25.77	26.63	24.52	25.34	8667642
2009-01-20	24.09	24.63	21.16	21.23	16911182
2009-01-21	21.85	25.63	21.79	25.17	12699235
2009-01-22	23.46	24.42	21.87	22.72	13289005
2009-01-23	21.92	24.41	20.81	23.73	8102500
2009-01-26	24.21	25.83	22.98	23.81	9102758
2009-01-27	24.07	24.73	23.41	24.67	7355551
2009-01-28	26.39	30.37	26.39	29.65	14005546
2009-01-29	27.99	28.40	26.62	26.76	9958550
2009-01-30	26.91	27.63	25.16	25.60	9050294
2009-02-02	25.17	26.50	24.72	25.90	7001795
2009-02-03	26.34	26.65	25.26	25.42	8801623
2009-02-04	26.43	27.38	25.52	26.38	10845082
2009-02-05	25.99	28.46	25.68	27.39	9972998
2009-02-06	26.74	28.20	26.74	27.84	11145117
2009-02-09	28.15	28.85	27.11	27.87	9042313
2009-02-10	26.62	27.31	24.33	24.53	13511610
2009-02-11	25.44	25.50	23.91	24.83	7222733
2009-02-12	24.31	25.26	23.49	25.03	8167481
2009-02-13	24.68	25.36	23.86	23.88	6693494
2009-02-17	22.84	22.89	21.45	21.47	10608647
2009-02-18	22.22	22.48	20.88	21.57	9193936
2009-02-19	21.97	22.28	19.66	19.80	12188118
2009-02-20	18.96	19.53	17.31	19.10	17559525
2009-02-23	19.82	20.03	18.06	18.13	11044422
2009-02-24	18.13	20.86	17.39	20.76	14714062
2009-02-25	20.54	20.54	18.25	19.65	11530264
2009-02-26	20.59	21.83	19.62	21.38	18337250
2009-02-27	18.49	19.07	15.76	16.45	29642289
2009-03-02	15.36	16.81	14.60	14.71	18547960
2009-03-03	15.19	15.48	11.95	12.23	34320350
2009-03-04	12.90	13.80	11.39	13.12	33752942
2009-03-05	12.39	12.48	10.20	10.78	29936556
2009-03-06	11.01	11.55	10.13	10.89	25096321
2009-03-09	10.48	11.65	10.27	11.12	17538477
2009-03-10	11.80	13.67	11.50	13.61	26806429
2009-03-11	13.82	15.00	12.41	13.61	23127393
2009-03-12	13.36	15.58	12.76	15.42	24743878
2009-03-13	15.59	16.15	14.32	15.81	19592828
2009-03-16	16.27	19.43	15.82	17.08	29713939
2009-03-17	17.15	18.94	16.66	18.88	18631438
2009-03-18	19.52	23.82	18.94	22.78	31198408
2009-03-19	23.00	23.61	19.79	19.95	25025542
2009-03-20	20.09	20.42	18.20	18.52	24878993
2009-03-23	20.17	22.10	19.35	21.84	20076026
2009-03-24	20.52	21.91	20.23	20.68	17247899
2009-03-25	21.23	21.98	20.02	21.92	19058485
2009-03-26	21.74	22.72	21.18	22.46	19592057
2009-03-27	21.57	22.58	21.57	21.82	11798179
2009-03-30	20.59	20.63	18.95	19.16	13148688
2009-03-31	19.53	20.75	19.40	20.29	17696150
2009-04-01	19.36	21.03	18.94	20.88	13477277
2009-04-02	22.26	22.67	21.77	22.00	15123877
2009-04-03	22.00	22.95	21.62	22.58	13240379
2009-04-06	22.03	22.80	21.73	22.37	10747355
2009-04-07	21.84	22.06	21.45	21.53	10263384
2009-04-08	23.44	24.04	21.19	22.04	15416011
2009-04-09	23.07	24.55	22.77	24.08	17835176
2009-04-13	23.44	26.15	23.18	25.66	12003197
2009-04-14	25.44	26.21	23.39	23.56	15694746
2009-04-15	23.25	25.25	22.46	25.10	12481026
2009-04-16	25.62	25.77	23.96	24.75	10615857
2009-04-17	24.71	25.71	24.05	25.15	13379076
2009-04-20	24.51	24.62	22.48	22.52	10277060
2009-04-21	21.52	24.44	21.16	24.29	11999524
2009-04-22	23.59	24.46	22.20	23.00	14513594
2009-04-23	23.31	25.27	23.03	25.13	11100133
2009-04-24	25.39	26.72	24.92	26.07	13460194
2009-04-27	25.11	25.60	24.74	25.06	9533003
2009-04-28	24.52	25.20	24.21	24.55	6912883
2009-04-29	25.21	26.84	24.82	26.45	10371072
2009-04-30	26.92	27.87	26.27	26.51	12045107
2009-05-01	25.67	25.79	24.07	24.46	15330903
2009-05-04	24.74	25.86	24.18	25.79	19328385
2009-05-05	25.11	25.91	24.31	24.69	13622039
2009-05-06	25.32	29.00	25.32	28.83	21371307
2009-05-07	29.87	30.39	27.79	28.29	18659082
2009-05-08	29.14	31.72	28.94	31.64	14905775
2009-05-11	30.35	30.86	28.68	28.80	16793985
2009-05-12	29.67	29.81	27.78	28.75	11879323
2009-05-13	27.87	28.16	25.41	25.65	17023168
2009-05-14	25.53	27.68	25.39	27.17	14172601
2009-05-15	27.70	27.79	26.10	26.19	11200222
2009-05-18	26.77	28.03	26.56	27.88	12868645
2009-05-19	27.70	28.76	27.25	28.04	10329382
2009-05-20	28.73	29.32	26.96	27.12	10161770
2009-05-21	26.40	27.47	26.40	27.06	7463483
2009-05-22	27.25	27.62	26.58	26.87	5238494
2009-05-26	26.58	27.41	26.24	27.36	8917859
2009-05-27	27.93	28.05	26.36	26.40	8888887
2009-05-28	26.64	27.77	26.45	27.73	7097280
2009-05-29	27.94	28.24	26.97	28.07	7873964
2009-06-01	28.46	28.77	27.68	28.08	8995669
2009-06-02	27.91	29.18	27.91	28.48	7783074
2009-06-03	28.07	28.16	26.39	26.91	9319229
2009-06-04	27.19	28.54	27.11	28.54	8892052
2009-06-05	29.49	29.49	27.64	28.03	8423885
2009-06-08	28.63	29.57	27.95	29.21	10823901
2009-06-09	29.21	29.55	28.53	29.43	7897997
2009-06-10	29.68	30.02	28.53	28.76	8349454
2009-06-11	28.81	29.14	28.22	28.53	7572820
2009-06-12	28.47	28.60	27.18	27.70	6122305
2009-06-15	27.48	27.56	26.57	26.64	5699504
2009-06-16	26.96	27.25	26.10	26.21	7464095
2009-06-17	26.21	26.42	25.06	25.87	8520939
2009-06-18	26.00	27.30	25.90	26.97	7015535
2009-06-19	27.35	27.94	27.13	27.80	8725711
2009-06-22	27.44	27.61	25.67	25.71	9026644
2009-06-23	25.88	26.32	25.71	26.19	8488718
2009-06-24	26.43	27.12	26.38	26.67	4753367
2009-06-25	26.54	26.86	25.99	26.72	7104467
2009-06-26	26.59	26.73	26.28	26.60	8545706
2009-06-29	26.88	26.98	26.32	26.79	6120498
2009-06-30	26.66	26.89	25.91	26.74	6898432
2009-07-01	26.80	26.91	26.32	26.52	6181868
2009-07-02	26.28	26.28	24.99	24.99	6173587
2009-07-06	25.11	25.74	24.54	25.72	5839698
2009-07-07	25.43	25.62	24.33	24.36	6820509
2009-07-08	24.54	24.99	23.17	23.97	11393048
2009-07-09	24.35	24.99	24.20	24.62	5458342
2009-07-10	24.40	24.52	23.78	24.38	4991697
2009-07-13	24.82	26.22	24.71	26.19	6931941
2009-07-14	26.15	26.44	25.80	26.09	4865229
2009-07-15	26.21	27.89	26.21	27.54	7438864
2009-07-16	27.26	27.91	27.01	27.63	4811860
2009-07-17	27.47	27.53	26.80	27.14	4361553
2009-07-20	27.26	27.67	27.21	27.63	4092601
2009-07-21	28.14	28.20	27.33	27.56	4869194
2009-07-22	27.01	27.74	27.00	27.58	3917934
2009-07-23	27.58	29.35	27.43	29.19	10464560
2009-07-24	28.87	30.18	28.84	30.02	4927461
2009-07-27	29.99	31.13	29.85	30.46	4778079
2009-07-28	29.38	29.70	28.93	29.36	5441708
2009-07-29	28.83	29.27	28.52	28.77	4210405
2009-07-30	29.99	30.82	29.48	29.92	9320011
2009-07-31	30.05	30.79	29.96	30.25	7242710
2009-08-03	30.88	31.82	30.78	31.78	6642150
2009-08-04	31.53	32.81	31.30	32.73	6707695
2009-08-05	32.84	33.26	31.85	33.02	6732188
2009-08-06	32.61	32.91	31.05	31.68	7919760
2009-08-07	32.17	33.33	32.15	32.87	7162836
2009-08-10	32.69	32.94	31.91	32.40	3842255
2009-08-11	32.29	32.61	31.00	31.01	5884550
2009-08-12	31.31	32.37	31.10	32.05	6151750
2009-08-13	32.46	33.19	31.92	33.19	4402924
2009-08-14	33.15	33.15	31.95	32.44	4122149
2009-08-17	31.61	31.80	30.59	30.66	6507410
2009-08-18	30.69	31.78	30.67	31.63	4538802
2009-08-19	31.13	32.48	30.91	32.37	6575051
2009-08-20	32.44	33.59	32.34	33.37	5745497
2009-08-21	33.63	34.84	33.63	34.69	6050058
2009-08-24	34.95	35.86	34.38	34.58	5829834
2009-08-25	34.95	35.78	34.70	34.94	6846820
2009-08-26	34.53	34.83	33.69	34.15	5907361
2009-08-27	34.35	34.36	32.97	33.94	6099080
2009-08-28	34.33	34.33	33.60	33.93	4700394
2009-08-31	33.35	33.90	33.19	33.65	4515456
2009-09-01	32.85	33.32	31.11	31.16	9558604
2009-09-02	31.18	31.82	30.87	31.29	5923441
2009-09-03	31.64	32.23	31.23	32.21	4625679
2009-09-04	32.40	32.63	31.94	32.62	3942842
2009-09-08	33.37	33.72	33.15	33.61	6123639
2009-09-09	33.55	33.97	33.29	33.83	4561729
2009-09-10	33.77	34.34	32.90	34.32	5624573
2009-09-11	34.34	34.85	33.77	34.60	4857922
2009-09-14	34.12	35.27	33.60	35.25	5244399
2009-09-15	35.38	35.65	34.71	35.08	4964124
2009-09-16	35.17	36.60	35.09	36.39	6712002
2009-09-17	35.94	36.94	35.52	35.60	6715430
2009-09-18	35.84	35.90	34.95	35.04	6637376
2009-09-21	34.67	34.75	33.80	34.08	5202257
2009-09-22	34.56	35.14	34.26	34.61	6310908
2009-09-23	34.40	34.90	33.58	33.64	7815380
2009-09-24	33.58	33.92	32.72	33.12	7295162
2009-09-25	32.85	33.56	32.73	32.90	4683309
2009-09-28	33.14	34.69	32.91	34.61	4392793
2009-09-29	34.75	35.56	33.91	34.39	4779886
2009-09-30	34.62	35.12	33.77	33.93	7032958
2009-10-01	33.85	33.85	32.09	32.11	12101432
2009-10-02	31.61	32.20	31.23	31.79	8016959
2009-10-05	32.13	33.28	31.86	33.10	5993757
2009-10-06	33.47	34.34	32.78	33.62	6169226
2009-10-07	33.52	33.65	33.11	33.34	5210488
2009-10-08	33.88	34.53	33.46	33.93	7720728
2009-10-09	33.85	34.31	33.70	34.09	4463801
2009-10-12	34.31	34.33	33.66	33.94	3954451
2009-10-13	33.06	33.50	32.64	33.01	6176795
2009-10-14	33.98	34.16	33.41	34.07	6322567
2009-10-15	33.73	34.22	33.55	34.18	3973072
2009-10-16	33.45	33.86	32.88	33.22	6245151
2009-10-19	33.44	34.31	33.38	33.78	5245304
2009-10-20	33.83	33.83	32.87	33.03	4693225
2009-10-21	32.91	34.00	32.71	32.79	8371026
2009-10-22	33.07	34.01	32.72	33.94	5413243
2009-10-23	33.98	33.98	32.71	32.93	4794600
2009-10-26	33.00	33.52	31.80	32.06	7137747
2009-10-27	32.29	32.30	30.99	31.16	10806253
2009-10-28	30.95	31.38	30.28	30.44	9366672
2009-10-29	31.22	32.85	31.12	32.83	8453911
2009-10-30	31.23	31.66	29.95	30.33	14517860
2009-11-02	30.51	30.76	29.02	29.60	10234851
2009-11-03	29.23	30.20	28.66	29.82	7569272
2009-11-04	30.70	30.73	29.67	29.80	7184084
2009-11-05	29.70	30.14	29.21	30.13	16817541
2009-11-06	29.54	30.50	29.27	29.87	4744547
2009-11-09	30.32	31.30	30.21	31.28	4461749
2009-11-10	31.15	31.24	30.66	30.95	3996756
2009-11-11	31.22	31.88	31.14	31.65	5152679
2009-11-12	31.58	31.58	30.53	30.61	4815823
2009-11-13	30.67	30.95	30.29	30.49	4481379
2009-11-16	30.81	31.79	30.81	31.45	4172239
2009-11-17	31.23	31.76	31.08	31.71	4255434
2009-11-18	31.70	31.77	30.84	31.13	5243126
2009-11-19	30.95	31.24	30.30	30.48	6608662
2009-11-20	30.31	30.38	29.96	30.21	6393417
2009-11-23	30.65	30.89	30.52	30.74	6128654
2009-11-24	30.67	30.96	30.38	30.67	4115780
2009-11-25	30.77	31.05	30.63	30.82	4315360
2009-11-27	29.71	30.31	29.50	29.66	3254409
2009-11-30	29.88	30.54	29.41	30.47	7286669
2009-12-01	30.74	30.86	30.16	30.47	5044238
2009-12-02	30.36	31.36	30.30	31.26	6110993
2009-12-03	31.48	32.03	30.39	30.40	12902092
2009-12-04	31.00	31.53	30.48	31.48	8556130
2009-12-07	31.80	32.78	31.62	31.80	10601267
2009-12-08	31.63	32.13	31.26	31.89	7804128
2009-12-09	32.03	32.21	31.73	32.14	6591945
2009-12-10	32.23	32.24	31.75	32.03	10128740
2009-12-11	31.77	32.31	31.77	32.14	4848209
2009-12-14	32.52	33.01	32.08	32.95	5367070
2009-12-15	32.85	33.15	32.43	32.55	5371410
2009-12-16	32.75	33.18	32.51	32.58	6497961
2009-12-17	32.17	32.37	31.69	31.74	4968340
2009-12-18	32.14	32.14	31.25	31.56	6530327
2009-12-21	31.71	31.97	31.36	31.68	8929772
2009-12-22	31.77	31.98	31.54	31.73	4552436
2009-12-23	31.86	31.99	31.35	31.64	2705290
2009-12-24	31.62	31.79	31.31	31.54	1738953
2009-12-28	31.81	31.81	31.17	31.27	3020696
2009-12-29	31.48	31.62	31.27	31.43	4177771
2009-12-30	31.17	31.60	31.10	31.59	2411319
2009-12-31	31.60	31.76	31.48	31.50	2804346
2010-01-04	31.97	32.38	31.60	32.35	4766927
2010-01-05	32.15	33.18	32.09	33.10	5604225
2010-01-06	33.08	33.51	32.80	33.44	4208565
2010-01-07	33.20	33.96	32.99	33.91	6303467
2010-01-08	33.68	34.10	33.36	34.09	4809949
2010-01-11	34.44	34.67	34.05	34.31	7141883
2010-01-12	34.75	35.03	34.18	34.32	6480128
2010-01-13	34.39	34.64	33.54	33.79	6666427
2010-01-14	33.76	34.26	33.03	34.11	5641942
2010-01-15	33.89	33.89	33.27	33.73	7618285
2010-01-19	33.75	35.92	33.54	35.07	14776402
2010-01-20	34.70	34.75	33.86	34.49	6822756
2010-01-21	33.68	34.26	32.62	33.28	11330948
2010-01-22	33.17	33.25	32.06	32.19	8264288
2010-01-25	32.64	33.08	32.34	32.45	4629404
2010-01-26	32.06	32.87	31.70	31.84	4872852
2010-01-27	31.85	32.57	31.47	32.44	5668821
2010-01-28	32.50	32.62	31.47	31.75	5061641
2010-01-29	32.12	32.37	31.33	31.47	4910357
2010-02-01	32.17	32.78	31.80	32.03	4725971
2010-02-02	32.52	32.65	31.77	32.41	6360362
2010-02-03	31.54	31.72	30.58	31.01	15040850
2010-02-04	31.31	31.51	30.59	30.95	13309249
2010-02-05	31.22	31.50	29.92	30.90	10360594
2010-02-08	30.84	30.88	29.94	29.98	6369177
2010-02-09	30.30	31.84	29.76	31.32	16339862
2010-02-10	31.28	31.46	30.77	31.13	7349801
2010-02-11	30.92	30.98	30.57	30.78	6843762
2010-02-12	30.41	30.93	30.03	30.87	7606061
2010-02-16	31.25	31.39	30.71	31.24	6904651
2010-02-17	31.39	31.52	30.95	31.07	6088404
2010-02-18	30.96	31.22	30.96	31.06	6384011
2010-02-19	30.92	31.40	30.71	31.22	7754372
2010-02-22	31.30	31.57	31.11	31.43	6372613
2010-02-23	31.38	31.54	30.63	31.05	7503830
2010-02-24	31.00	31.77	30.86	31.72	5668196
2010-02-25	31.37	31.97	31.03	31.94	8378116
2010-02-26	31.98	32.62	31.56	32.43	9668669
2010-03-01	32.54	33.24	32.31	32.56	5319846
2010-03-02	32.64	32.89	32.39	32.78	4529695
2010-03-03	32.87	32.99	32.63	32.75	3832658
2010-03-04	32.91	34.02	32.82	33.96	9054721
2010-03-05	34.14	34.79	33.98	34.68	7082361
2010-03-08	36.22	36.59	35.68	36.45	15603494
2010-03-09	36.31	36.98	36.07	36.37	9184174
2010-03-10	36.49	37.61	36.37	37.23	10721334
2010-03-11	37.31	37.85	36.94	37.71	9195241
2010-03-12	38.01	38.27	37.35	37.53	6422208
2010-03-15	37.40	37.88	37.11	37.65	5753958
2010-03-16	37.61	38.07	37.53	38.04	4616399
2010-03-17	38.35	38.88	38.19	38.35	6089410
2010-03-18	38.60	38.60	37.60	37.83	6597082
2010-03-19	38.03	38.13	37.13	37.28	8516796
2010-03-22	36.95	37.61	36.59	37.18	6699384
2010-03-23	37.22	37.61	36.82	37.58	4876429
2010-03-24	37.45	38.04	37.29	37.36	4807269
2010-03-25	37.70	38.32	37.45	37.53	5692892
2010-03-26	37.57	38.34	37.45	37.66	4595541
2010-03-29	37.86	38.40	37.75	38.32	4788864
2010-03-30	38.31	38.53	38.17	38.20	3558276
2010-03-31	37.94	38.63	37.94	38.62	4884114
2010-04-01	38.84	39.25	38.68	39.22	5605894
2010-04-05	39.40	40.10	39.37	40.06	4508409
2010-04-06	40.01	40.23	39.86	39.96	4537931
2010-04-07	39.77	40.01	39.03	39.28	6392530
2010-04-08	39.15	40.65	39.08	40.55	7776643
2010-04-09	40.75	40.95	39.96	40.34	4738329
2010-04-12	40.60	40.74	40.31	40.66	4025920
2010-04-13	40.49	40.57	39.94	40.51	2913058
2010-04-14	40.32	41.48	40.32	41.38	4877695
2010-04-15	40.54	41.29	40.53	41.23	3679224
2010-04-16	40.99	41.25	39.88	40.43	7971477
2010-04-19	40.07	41.00	39.99	40.97	5249560
2010-04-20	41.24	41.86	41.00	41.84	3993191
2010-04-21	41.81	41.91	40.64	41.25	6159063
2010-04-22	40.80	41.65	40.46	41.60	4634944
2010-04-23	41.10	42.01	40.81	41.97	4672725
2010-04-26	41.87	42.55	41.63	41.74	4782773
2010-04-27	41.38	41.56	39.25	39.48	6996936
2010-04-28	39.97	40.75	38.92	39.13	10224731
2010-04-29	39.63	40.76	39.42	40.65	6681166
2010-04-30	41.21	42.52	40.57	40.62	11632281
2010-05-03	40.95	41.39	40.64	40.78	6635560
2010-05-04	40.29	40.29	39.33	39.64	7202564
2010-05-05	39.09	39.69	38.84	39.11	6685679
2010-05-06	39.01	39.17	33.99	37.56	11250339
2010-05-07	37.56	38.08	35.71	36.28	11573917
2010-05-10	38.03	39.96	38.03	39.31	9719560
2010-05-11	38.57	39.28	38.27	38.52	6868349
2010-05-12	38.83	39.25	38.52	39.07	6199809
2010-05-13	38.95	39.19	38.34	38.38	3949598
2010-05-14	37.91	38.11	36.29	36.82	8348616
2010-05-17	36.82	37.43	36.11	37.25	6368882
2010-05-18	37.84	37.94	36.30	36.46	7240569
2010-05-19	36.11	36.75	35.16	36.11	9084181
2010-05-20	34.70	35.08	33.74	33.76	10087866
2010-05-21	32.51	35.38	32.51	35.18	11800559
2010-05-24	35.27	35.53	34.33	34.41	6222015
2010-05-25	33.40	34.98	32.70	34.94	10217993
2010-05-26	35.58	36.07	34.76	34.98	6854504
2010-05-27	35.65	36.97	35.09	36.89	6935937
2010-05-28	36.90	36.90	35.87	36.08	5098570
2010-06-01	35.62	36.42	35.35	35.50	5451585
2010-06-02	35.89	37.09	35.48	37.05	5936283
2010-06-03	36.95	37.45	36.35	36.87	5205580
2010-06-04	35.81	36.12	34.09	34.29	10657164
2010-06-07	34.91	35.00	33.67	33.75	10017471
2010-06-08	33.95	34.74	33.09	34.67	8854847
2010-06-09	34.99	35.83	34.45	34.64	7684995
2010-06-10	35.29	36.32	35.29	36.25	6125249
2010-06-11	35.67	36.73	35.63	36.63	7662981
2010-06-14	37.03	37.48	36.55	36.58	7982061
2010-06-15	37.05	37.21	36.57	37.14	8638421
2010-06-16	36.79	37.12	36.32	36.54	6470113
2010-06-17	36.55	36.74	36.19	36.56	5598615
2010-06-18	36.64	36.85	36.30	36.53	7201134
2010-06-21	37.28	37.43	36.52	36.73	6033423
2010-06-22	36.76	37.23	36.09	36.14	4086748
2010-06-23	36.15	36.38	35.45	35.78	4203100
2010-06-24	35.46	35.81	34.89	35.11	6927369
2010-06-25	35.22	36.55	34.96	36.55	9625510
2010-06-28	36.54	36.67	35.52	35.68	6582470
2010-06-29	35.05	35.20	33.76	34.02	7918908
2010-06-30	34.03	34.41	33.57	33.65	5568968
2010-07-01	33.82	33.93	32.28	33.31	7244012
2010-07-02	33.62	33.85	32.78	33.15	5425090
2010-07-06	33.77	34.00	32.84	33.27	6759340
2010-07-07	33.62	34.45	33.05	34.40	7188614
2010-07-08	34.88	35.24	34.58	35.15	6188517
2010-07-09	34.98	35.81	34.89	35.73	3892776
2010-07-12	35.59	35.96	35.13	35.26	3607367
2010-07-13	35.76	36.69	35.70	36.47	7182264
2010-07-14	36.29	36.29	35.28	35.63	5413736
2010-07-15	35.67	35.80	34.05	34.83	11031020
2010-07-16	34.50	34.66	33.56	33.68	7179416
2010-07-19	33.84	33.91	33.11	33.35	5973745
2010-07-20	32.70	33.76	32.62	33.69	8541532
2010-07-21	34.29	34.31	32.78	32.87	11133249
2010-07-22	33.45	35.07	33.29	35.01	13084030
2010-07-23	34.93	35.45	34.42	35.24	6161947
2010-07-26	35.20	35.60	34.97	35.50	3722991
2010-07-27	35.92	36.03	35.24	35.32	7142760
2010-07-28	35.10	35.84	34.95	35.02	5929291
2010-07-29	35.48	36.31	34.79	35.82	11875023
2010-07-30	36.76	37.69	36.09	37.48	11496791
2010-08-02	37.18	38.43	37.18	38.08	14208571
2010-08-03	37.64	38.18	36.97	37.14	66415683
2010-08-04	37.42	37.42	36.52	37.14	21027793
2010-08-05	36.99	37.41	36.64	37.29	8955462
2010-08-06	36.92	37.21	36.30	36.91	9578932
2010-08-09	37.27	37.75	37.04	37.71	8454488
2010-08-10	37.42	38.08	37.02	37.80	12195142
2010-08-11	37.04	37.16	36.21	36.22	11161253
2010-08-12	35.49	35.84	35.40	35.52	9008155
2010-08-13	36.12	36.14	35.22	35.25	7641854
2010-08-16	35.05	35.12	33.75	34.60	10103336
2010-08-17	35.10	35.40	34.85	34.97	7799385
2010-08-18	35.12	35.35	34.38	35.16	8616041
2010-08-19	34.94	35.45	33.67	33.82	10993524
2010-08-20	33.52	33.70	32.84	33.22	11347769
2010-08-23	32.80	33.56	32.67	33.10	11686558
2010-08-24	32.62	33.24	32.23	32.52	19680256
2010-08-25	32.32	33.03	31.53	32.93	17470212
2010-08-26	33.07	33.36	32.34	32.54	7938875
2010-08-27	32.80	33.88	32.17	33.70	16611374
2010-08-30	33.53	33.76	33.01	33.03	7909425
2010-08-31	33.02	33.91	32.72	33.55	14287288
2010-09-01	33.92	35.26	33.92	35.24	12523614
2010-09-02	35.29	35.80	35.22	35.76	6990155
2010-09-03	36.47	36.98	36.04	36.95	12234187
2010-09-07	36.52	36.55	35.70	35.74	7417207
2010-09-08	36.06	36.53	35.78	36.20	5391860
2010-09-09	36.90	37.05	36.09	36.41	4690353
2010-09-10	36.47	36.47	35.67	36.08	5836637
2010-09-13	36.64	36.97	36.49	36.80	5328172
2010-09-14	36.55	36.77	36.13	36.50	5983547
2010-09-15	36.21	36.30	35.78	36.25	5838839
2010-09-16	36.09	36.13	35.73	35.99	5673934
2010-09-17	36.26	36.31	35.65	35.79	8454926
2010-09-20	35.82	37.20	35.79	36.96	8669265
2010-09-21	37.10	37.24	36.54	36.63	7187661
2010-09-22	36.31	36.33	34.86	35.10	12163560
2010-09-23	34.85	34.85	33.65	33.74	11458629
2010-09-24	34.76	34.91	34.21	34.89	10537362
2010-09-27	34.86	34.92	34.43	34.56	6245559
2010-09-28	34.56	35.09	34.00	35.02	6676072
2010-09-29	34.88	35.01	34.12	34.57	6823762
2010-09-30	34.42	35.02	34.03	34.26	12169099
2010-10-01	34.57	35.07	34.34	34.70	6352119
2010-10-04	34.57	35.32	34.26	34.61	6830944
2010-10-05	35.11	35.66	34.55	35.47	14457698
2010-10-06	35.36	35.53	34.81	35.16	7941347
2010-10-07	35.30	35.61	34.85	35.19	5601617
2010-10-08	35.24	35.32	34.63	34.91	6857128
2010-10-11	34.90	35.08	34.52	34.65	4369738
2010-10-12	34.45	34.99	34.07	34.92	7524775
2010-10-13	35.12	35.85	35.11	35.43	6647498
2010-10-14	35.32	35.97	34.94	35.32	6808476
2010-10-15	35.64	35.72	34.09	34.95	13594331
2010-10-18	35.08	36.17	34.99	36.07	18535336
2010-10-19	35.76	36.30	35.28	35.58	17291176
2010-10-20	35.62	36.22	35.37	35.95	10459647
2010-10-21	36.11	36.28	35.66	36.04	15674384
2010-10-22	36.03	36.21	35.75	35.95	18442235
2010-10-25	36.27	36.42	35.52	35.79	17659829
2010-10-26	35.64	36.20	35.64	36.10	5857282
2010-10-27	35.82	36.36	35.57	35.98	6056727
2010-10-28	36.28	36.49	35.51	36.06	5687665
2010-10-29	34.93	36.53	34.90	35.94	8503436
2010-11-01	36.45	36.67	35.32	35.61	5714405
2010-11-02	36.06	36.22	35.65	35.83	3618697
2010-11-03	35.93	36.97	35.76	36.84	9465776
2010-11-04	37.34	38.28	37.28	38.23	12141026
2010-11-05	36.95	37.86	36.91	37.52	10035548
2010-11-08	37.28	37.51	36.83	37.06	5215291
2010-11-09	37.10	37.22	35.99	36.12	8204275
2010-11-10	36.35	36.63	35.71	36.47	8392313
2010-11-11	35.76	36.03	35.36	35.76	7986413
2010-11-12	35.34	35.95	35.19	35.32	7527659
2010-11-15	35.47	35.99	35.29	35.40	5696660
2010-11-16	35.18	35.35	34.40	34.64	8783602
2010-11-17	34.73	34.87	34.27	34.42	7509825
2010-11-18	35.05	35.28	34.82	34.91	5588019
2010-11-19	34.87	34.93	34.49	34.62	6450515
2010-11-22	34.40	34.55	34.09	34.51	5289338
2010-11-23	34.13	34.13	33.70	33.72	7713070
2010-11-24	34.08	34.18	33.87	34.07	5068439
2010-11-26	33.73	33.89	33.54	33.63	6889055
2010-11-29	33.49	34.00	33.27	33.92	6555648
2010-11-30	33.68	34.23	33.47	34.00	9698846
2010-12-01	34.67	35.08	34.33	35.02	8270498
2010-12-02	35.00	36.11	34.92	36.06	9087841
2010-12-03	35.72	35.92	35.33	35.77	11635010
2010-12-06	35.86	36.47	35.57	36.31	8602996
2010-12-07	36.73	36.90	36.54	36.69	9456141
2010-12-08	36.58	38.62	36.58	38.13	14810851
2010-12-09	38.30	39.34	38.28	39.28	11242200
2010-12-10	39.33	39.40	38.57	39.18	8237208
2010-12-13	39.48	39.62	39.04	39.14	6941753
2010-12-14	39.22	39.61	38.84	39.00	8934032
2010-12-15	38.84	39.50	38.84	38.87	5887957
2010-12-16	38.84	39.18	38.58	38.84	6475307
2010-12-17	38.75	39.18	38.63	39.15	7965697
2010-12-20	39.29	39.69	39.26	39.39	5167912
2010-12-21	39.63	39.86	39.43	39.69	3753829
2010-12-22	39.82	40.18	39.68	39.86	4820058
2010-12-23	39.79	40.03	39.60	39.78	2904428
2010-12-27	39.51	40.06	39.44	39.89	2908550
2010-12-28	39.92	40.15	39.65	40.03	4230487
2010-12-29	40.06	40.16	39.82	39.88	2440908
2010-12-30	39.84	39.92	39.48	39.61	2016905
2010-12-31	39.52	39.82	39.42	39.60	2291408
2011-01-03	40.06	41.33	39.97	41.09	5904706
2011-01-04	41.21	41.32	40.49	40.84	5224960
2011-01-05	40.41	41.42	40.39	41.37	6583986
2011-01-06	41.49	41.76	41.21	41.33	6333396
2011-01-07	41.50	41.74	40.70	41.05	4744586
2011-01-10	40.67	40.73	40.15	40.49	5001136
2011-01-11	40.79	41.13	40.60	40.87	3851910
2011-01-12	41.30	41.84	41.19	41.51	4768638
2011-01-13	41.39	41.43	40.50	40.66	5071667
2011-01-14	40.64	41.54	40.55	41.54	4710646
2011-01-18	41.51	41.73	41.03	41.65	5657088
2011-01-19	41.33	41.52	40.42	40.63	6215118
2011-01-20	40.70	41.00	39.90	40.56	7077442
2011-01-21	41.05	41.31	40.64	41.18	4838294
2011-01-24	41.24	41.33	40.82	41.05	4367588
2011-01-25	40.91	41.37	40.68	41.33	3899836
2011-01-26	41.39	41.80	41.34	41.49	3974966
2011-01-27	41.54	42.14	41.34	42.03	4321787
2011-01-28	41.64	42.12	40.52	40.55	6625437
2011-01-31	40.70	41.13	40.47	40.79	4448697
2011-02-01	41.21	42.00	41.15	41.85	5964451
2011-02-02	41.61	41.96	41.04	41.15	4585673
2011-02-03	41.25	41.55	40.75	41.46	5528391
2011-02-04	41.32	42.33	41.32	42.19	6569063
2011-02-07	42.23	43.42	42.14	43.34	7831084
2011-02-08	43.36	43.42	42.94	43.19	6396828
2011-02-09	42.69	43.09	42.30	42.42	6985052
2011-02-10	41.59	42.75	41.44	42.12	9922738
2011-02-11	42.03	43.30	41.72	42.98	5152294
2011-02-14	42.69	42.78	41.58	41.79	5641547
2011-02-15	41.53	41.99	41.46	41.78	4464107
2011-02-16	41.87	42.48	41.85	42.35	5327967
2011-02-17	42.17	42.66	42.02	42.52	4285642
2011-02-18	42.44	42.64	42.12	42.46	5240712
2011-02-22	41.59	41.99	40.91	41.23	6690908
2011-02-23	40.26	41.37	40.18	40.81	6568790
2011-02-24	40.75	41.26	40.57	41.19	5369536
2011-02-25	41.42	41.75	41.30	41.69	3742528
2011-02-28	41.85	42.31	41.62	42.20	6273236
2011-03-01	42.33	42.43	40.78	41.03	8222096
2011-03-02	39.82	39.90	38.63	38.68	34592203
2011-03-03	39.35	40.32	39.22	40.32	134994080
2011-03-04	40.69	40.78	39.82	40.61	30243711
2011-03-07	40.71	41.11	40.26	40.57	20343659
2011-03-08	40.86	41.31	40.53	41.27	18154668
2011-03-09	41.14	41.64	41.14	41.26	11834410
2011-03-10	40.84	40.96	40.19	40.70	14007965
2011-03-11	40.21	41.03	39.93	40.86	11073130
2011-03-14	39.82	40.15	39.73	39.87	16240557
2011-03-15	38.54	38.90	36.76	38.68	33497577
2011-03-16	38.61	38.78	36.77	37.68	30253822
2011-03-17	38.45	38.50	37.68	38.30	10709664
2011-03-18	39.02	39.56	38.45	39.23	16362189
2011-03-21	39.82	39.90	39.41	39.74	7601130
2011-03-22	39.57	40.31	39.57	39.73	9824526
2011-03-23	39.58	39.76	38.94	39.52	8066785
2011-03-24	39.81	39.99	39.44	39.82	5900270
2011-03-25	39.89	40.32	39.66	40.15	5542455
2011-03-28	40.10	40.32	39.92	39.94	4639423
2011-03-29	39.73	39.91	39.15	39.58	7369686
2011-03-30	39.81	40.22	39.69	39.97	5695776
2011-03-31	39.68	40.36	39.48	39.86	9992292
2011-04-01	40.06	40.77	40.00	40.33	6229479
2011-04-04	40.07	40.78	40.07	40.75	6565410
2011-04-05	40.55	40.64	39.98	40.08	7357803
2011-04-06	40.24	40.64	40.03	40.55	7039375
2011-04-07	40.42	40.69	39.91	40.09	7700058
2011-04-08	40.23	40.44	39.53	39.68	5247526
2011-04-11	39.69	40.17	39.56	39.73	5889918
2011-04-12	39.42	40.07	39.21	39.90	6159839
2011-04-13	40.07	40.19	39.21	39.36	5935032
2011-04-14	39.21	39.50	38.76	39.33	5326562
2011-04-15	39.57	39.63	39.03	39.17	5072513
2011-04-18	38.46	38.73	38.10	38.65	7070559
2011-04-19	38.83	38.83	38.26	38.57	6959541
2011-04-20	39.20	39.58	39.03	39.07	5418793
2011-04-21	39.42	39.57	39.00	39.55	3991523
2011-04-25	39.39	39.56	39.16	39.49	4393167
2011-04-26	39.66	40.07	39.62	39.88	6054400
2011-04-27	40.03	40.50	39.55	40.43	6580889
2011-04-28	40.54	41.57	40.53	41.39	8054702
2011-04-29	41.31	41.70	41.02	41.70	7900517
2011-05-02	41.87	41.97	41.16	41.43	8100647
2011-05-03	41.11	41.81	41.09	41.38	5428909
2011-05-04	41.21	41.44	40.68	41.13	6869912
2011-05-05	40.87	40.89	39.47	39.88	13571468
2011-05-06	40.47	40.60	39.58	39.95	8772628
2011-05-09	39.88	40.07	39.65	39.73	5612959
2011-05-10	40.02	40.48	39.74	40.34	6970581
2011-05-11	40.17	40.81	40.02	40.23	7242407
2011-05-12	40.18	40.33	39.71	40.16	5960887
2011-05-13	40.22	40.28	39.30	39.58	6966412
2011-05-16	39.37	39.84	39.21	39.33	6194523
2011-05-17	39.20	39.53	38.97	39.50	7220554
2011-05-18	39.50	39.89	39.32	39.85	4474061
2011-05-19	40.05	40.30	39.70	40.27	7049464
2011-05-20	40.14	40.32	39.32	39.41	5402656
2011-05-23	38.62	39.04	38.53	38.71	5290110
2011-05-24	38.84	39.01	38.54	38.69	6696529
2011-05-25	38.40	39.15	38.35	38.68	6504181
2011-05-26	38.51	38.88	38.25	38.73	6814421
2011-05-27	38.90	39.30	38.70	39.00	4919957
2011-05-31	39.37	39.61	38.88	39.30	6133091
2011-06-01	39.00	39.25	37.93	37.99	12960026
2011-06-02	38.02	38.38	37.84	38.03	6834007
2011-06-03	37.51	37.53	37.00	37.22	10820808
2011-06-06	37.08	37.31	36.47	36.90	7157007
2011-06-07	37.29	37.47	36.88	36.88	7946107
2011-06-08	36.70	37.04	36.54	36.75	6009383
2011-06-09	36.85	37.30	36.57	37.12	4671240
2011-06-10	36.85	36.99	36.04	36.46	8928374
2011-06-13	36.53	36.74	36.25	36.63	5378381
2011-06-14	37.10	37.45	36.73	36.79	6974062
2011-06-15	36.46	36.46	34.87	34.97	15814199
2011-06-16	35.13	35.92	35.04	35.53	10274058
2011-06-17	35.92	36.19	35.74	35.98	8772925
2011-06-20	35.81	36.39	35.61	36.11	5005906
2011-06-21	36.28	37.35	36.28	37.09	9623471
2011-06-22	36.96	37.49	36.85	37.07	6992511
2011-06-23	36.54	36.94	35.98	36.76	9428442
2011-06-24	36.73	36.85	36.26	36.53	12497820
2011-06-27	36.45	36.98	36.40	36.86	4526314
2011-06-28	37.13	37.51	36.96	37.45	5049890
2011-06-29	37.94	38.84	37.86	38.73	10551004
2011-06-30	38.92	39.25	38.65	39.09	7204065
2011-07-01	39.16	39.71	38.93	39.55	7074901
2011-07-05	39.57	39.57	38.64	38.96	6772514
2011-07-06	38.85	38.92	38.37	38.60	8257875
2011-07-07	39.15	39.49	39.07	39.45	6184317
2011-07-08	38.84	39.00	38.61	38.78	8117208
2011-07-11	38.10	38.49	37.31	37.43	6988858
2011-07-12	37.23	37.93	36.95	36.98	6579153
2011-07-13	37.28	37.86	36.90	37.29	6654012
2011-07-14	37.39	37.68	36.99	37.24	6527564
2011-07-15	37.45	37.53	36.76	37.04	7708407
2011-07-18	36.79	36.79	35.60	36.07	7671390
2011-07-19	36.27	36.39	35.70	36.08	7686742
2011-07-20	36.27	36.65	36.03	36.44	5622566
2011-07-21	37.60	38.19	37.12	37.46	8552806
2011-07-22	37.48	37.48	36.85	37.20	4937420
2011-07-25	36.77	36.99	36.44	36.79	6041133
2011-07-26	36.71	37.04	36.53	36.63	5752024
2011-07-27	36.36	36.47	35.21	35.28	8722654
2011-07-28	35.58	36.05	35.23	35.48	9654485
2011-07-29	36.27	36.96	35.77	36.72	17077835
2011-08-01	37.19	37.41	36.12	36.54	11058661
2011-08-02	36.13	36.31	35.28	35.29	10398395
2011-08-03	35.31	35.54	34.42	35.16	11632195
2011-08-04	34.69	34.86	32.76	32.88	16686676
2011-08-05	33.41	33.52	31.13	32.39	22228083
2011-08-08	31.43	32.13	28.83	29.18	23642347
2011-08-09	29.70	31.15	28.44	31.08	23124918
2011-08-10	30.28	30.29	28.28	28.36	22446544
2011-08-11	28.46	30.40	28.17	29.85	19802007
2011-08-12	30.35	30.64	29.54	29.64	13522848
2011-08-15	29.99	30.78	29.80	30.67	8563065
2011-08-16	30.19	30.60	29.69	29.96	10723983
2011-08-17	30.25	30.75	29.72	30.11	10470243
2011-08-18	28.88	29.01	28.08	28.40	14722723
2011-08-19	27.95	29.08	27.69	27.74	12174830
2011-08-22	28.54	28.69	27.18	27.23	9394380
2011-08-23	27.37	28.20	26.84	28.19	15938685
2011-08-24	28.14	29.10	27.87	29.05	10878519
2011-08-25	29.29	29.94	27.84	28.10	10757609
2011-08-26	27.76	28.45	27.11	28.04	9929317
2011-08-29	28.60	29.81	28.60	29.68	7685890
2011-08-30	29.38	29.65	28.83	29.39	7101786
2011-08-31	29.71	30.26	29.49	29.94	8977846
2011-09-01	29.85	29.97	28.83	28.85	9595493
2011-09-02	27.97	28.20	27.40	27.42	9814468
2011-09-06	26.00	26.56	25.70	26.29	15588380
2011-09-07	27.00	28.07	26.80	27.98	9433971
2011-09-08	27.56	27.81	26.73	26.77	11668171
2011-09-09	26.31	26.81	25.93	26.63	14093507
2011-09-12	26.03	27.08	25.88	27.00	13076306
2011-09-13	27.02	27.49	26.79	27.22	10447463
2011-09-14	27.50	28.31	26.81	27.79	11225657
2011-09-15	28.15	29.02	27.95	28.98	11995642
2011-09-16	29.27	29.79	28.77	29.44	13327120
2011-09-19	28.55	28.55	27.22	28.08	17492469
2011-09-20	28.27	28.60	27.68	27.69	8191558
2011-09-21	27.64	27.93	25.83	25.87	11644245
2011-09-22	25.03	25.25	23.52	24.02	22318831
2011-09-23	23.98	24.41	23.75	23.90	16141545
2011-09-26	24.43	25.50	23.97	25.46	13481218
2011-09-27	26.32	27.14	25.77	26.05	15250608
2011-09-28	26.19	26.48	25.09	25.12	7835421
2011-09-29	26.03	26.65	25.36	26.11	9981388
2011-09-30	25.50	25.80	24.94	24.96	9184743
2011-10-03	24.96	25.32	23.70	23.70	11802978
2011-10-04	23.35	24.59	22.82	24.50	17002945
2011-10-05	24.53	26.18	24.23	26.02	15683315
2011-10-06	25.85	27.35	25.51	27.35	18052701
2011-10-07	27.56	27.62	25.63	25.66	13064610
2011-10-10	26.42	27.09	26.41	27.09	9337253
2011-10-11	26.89	27.97	26.58	27.25	11137637
2011-10-12	27.51	28.78	27.24	28.29	13633969
2011-10-13	29.35	29.37	27.22	27.84	10202674
2011-10-14	28.39	28.96	27.99	28.67	8707429
2011-10-17	28.49	28.49	27.40	27.48	7910714
2011-10-18	27.60	29.23	26.92	28.90	10604598
2011-10-19	28.80	29.09	27.89	27.96	8146381
2011-10-20	28.09	28.67	27.30	28.61	24390363
2011-10-21	29.19	29.99	29.00	29.86	25914993
2011-10-24	29.85	31.19	29.79	30.91	33632654
2011-10-25	30.25	30.39	29.17	29.26	11183559
2011-10-26	28.29	29.77	27.93	29.58	22650035
2011-10-27	31.22	32.37	30.57	31.79	18107803
2011-10-28	32.85	33.32	32.19	32.81	15973410
2011-10-31	31.87	32.35	31.28	31.33	13012549
2011-11-01	29.34	30.29	29.09	29.37	13911897
2011-11-02	30.12	30.93	30.01	30.75	9773242
2011-11-03	31.05	31.36	30.01	31.15	11731781
2011-11-04	30.66	31.15	30.14	30.98	6316684
2011-11-07	30.13	30.40	29.46	30.16	18034324
2011-11-08	30.49	30.60	29.81	30.51	9446850
2011-11-09	29.28	29.42	28.46	28.56	10374592
2011-11-10	29.24	29.35	28.45	28.79	8314231
2011-11-11	29.15	29.77	29.06	29.47	6424328
2011-11-14	29.33	29.33	28.45	28.85	8284193
2011-11-15	28.45	28.97	28.25	28.68	6902259
2011-11-16	28.28	29.22	28.20	28.49	9903521
2011-11-17	28.44	28.52	27.19	27.37	11917738
2011-11-18	27.35	27.61	26.79	27.29	17736503
2011-11-21	26.70	26.89	26.15	26.64	9057092
2011-11-22	26.51	27.05	26.18	26.21	10113965
2011-11-23	25.91	25.95	24.80	24.83	10313937
2011-11-25	24.70	25.58	24.66	24.87	3696022
2011-11-28	25.91	26.35	25.46	25.97	20023588
2011-11-29	25.96	26.19	25.59	25.75	10434235
2011-11-30	26.88	28.14	26.64	28.05	15550116
2011-12-01	27.96	28.12	27.49	27.74	7702561
2011-12-02	28.19	28.76	28.12	28.30	9665680
2011-12-05	29.53	30.03	29.00	29.34	13791718
2011-12-06	29.20	29.59	28.71	29.31	8367418
2011-12-07	29.07	29.60	28.52	29.39	8399923
2011-12-08	28.98	29.01	27.50	27.59	10654219
2011-12-09	27.89	28.53	27.77	28.33	7581859
2011-12-12	27.97	27.99	27.27	27.69	7271179
2011-12-13	28.00	28.37	26.86	27.18	9459232
2011-12-14	27.02	27.82	26.81	27.21	8427809
2011-12-15	27.79	27.91	27.01	27.05	8408815
2011-12-16	27.22	27.52	26.78	26.94	10199455
2011-12-19	26.97	27.08	25.78	25.87	9726742
2011-12-20	26.48	27.17	26.48	26.89	11174106
2011-12-21	26.91	27.14	26.66	27.10	7471680
2011-12-22	27.23	27.76	27.13	27.65	6485022
2011-12-23	27.72	27.79	27.46	27.71	4882688
2011-12-27	28.16	28.33	27.78	27.80	6285323
2011-12-28	27.71	28.01	27.36	27.47	6561843
2011-12-29	27.68	28.09	27.54	28.00	5724006
2011-12-30	27.89	27.95	27.68	27.79	4599961
2012-01-03	28.58	28.98	28.51	28.55	9683771
2012-01-04	28.40	28.85	27.94	28.70	7788571
2012-01-05	28.54	29.68	28.20	29.40	10342644
2012-01-06	29.51	29.84	29.10	29.32	8520291
2012-01-09	29.81	29.88	29.26	29.64	7954857
2012-01-10	30.23	31.04	30.10	30.79	11577202
2012-01-11	30.66	31.94	30.47	31.89	13930521
2012-01-12	32.05	32.44	31.58	32.02	11181563
2012-01-13	31.34	31.47	30.19	31.40	10962594
2012-01-17	31.74	32.06	30.74	30.88	10763526
2012-01-18	30.89	31.80	30.66	31.73	7859756
2012-01-19	32.33	32.48	31.77	31.92	9458782
2012-01-20	31.81	32.51	31.61	32.39	8231093
2012-01-23	32.35	33.26	32.32	32.76	8483631
2012-01-24	32.31	33.00	31.93	32.89	8673094
2012-01-25	32.63	32.92	31.29	32.04	14624745
2012-01-26	32.13	32.19	30.15	30.74	27605004
2012-01-27	30.58	31.82	30.53	31.65	14043270
2012-01-30	31.33	32.05	31.07	31.82	12574268
2012-01-31	32.08	32.37	31.39	31.48	7518494
2012-02-01	31.76	32.53	31.56	32.19	8264602
2012-02-02	32.48	32.48	32.10	32.42	4517688
2012-02-03	32.99	33.83	32.98	33.53	9495900
2012-02-06	33.40	33.62	33.19	33.58	6396428
2012-02-07	33.33	33.77	33.11	33.60	4744947
2012-02-08	33.65	34.06	33.33	33.59	7179687
2012-02-09	33.75	33.85	32.89	33.19	8904203
2012-02-10	32.75	32.91	32.38	32.87	6235712
2012-02-13	33.32	33.73	33.08	33.58	7221351
2012-02-14	33.31	33.33	32.67	33.26	9705215
2012-02-15	33.74	34.30	33.59	33.77	13586850
2012-02-16	33.60	34.46	33.27	34.46	9568214
2012-02-17	34.36	34.70	34.31	34.63	7575519
2012-02-21	34.68	34.94	34.40	34.51	6484822
2012-02-22	34.40	34.58	33.66	33.77	6921290
2012-02-23	33.95	34.13	33.62	34.05	8476499
2012-02-24	34.11	34.13	33.58	33.65	5721634
2012-02-27	33.34	34.10	33.07	33.93	7273637
2012-02-28	34.00	34.32	33.82	34.12	7901703
2012-02-29	34.12	34.74	34.12	34.35	7974325
2012-03-01	34.59	34.94	34.42	34.73	6567591
2012-03-02	34.72	34.78	34.23	34.27	4386447
2012-03-05	34.37	34.88	33.95	34.46	5504800
2012-03-06	33.83	33.87	33.20	33.34	7225558
2012-03-07	33.51	33.93	33.44	33.77	4183618
2012-03-08	34.04	34.33	33.64	33.94	5560298
2012-03-09	34.01	34.50	33.93	34.24	4055662
2012-03-12	34.22	34.22	33.36	33.58	8917082
2012-03-13	33.98	35.24	33.88	35.16	12235311
2012-03-14	34.21	34.31	32.97	33.11	32580756
2012-03-15	33.36	34.26	33.26	34.23	14170646
2012-03-16	34.41	34.91	34.07	34.20	10659233
2012-03-19	34.33	35.06	34.26	34.57	9175369
2012-03-20	34.18	34.69	33.79	34.53	8693746
2012-03-21	34.68	34.97	34.40	34.42	8622106
2012-03-22	33.96	34.02	32.87	33.10	11742584
2012-03-23	33.17	33.60	32.99	33.54	9860602
2012-03-26	34.00	34.43	33.84	34.14	7969739
2012-03-27	34.26	34.34	33.65	33.65	9612702
2012-03-28	33.54	33.76	33.28	33.57	7232129
2012-03-29	33.24	33.29	32.55	33.10	8768896
2012-03-30	33.42	33.47	32.98	33.28	8377448
2012-04-02	33.35	34.12	33.26	33.86	6683410
2012-04-03	33.73	33.94	33.04	33.58	9199124
2012-04-04	32.94	33.13	32.81	32.81	6528560
2012-04-05	32.59	32.84	32.32	32.49	5798861
2012-04-09	31.80	31.97	31.51	31.85	6502551
2012-04-10	31.83	31.88	30.98	31.06	8114944
2012-04-11	31.56	31.75	31.37	31.48	6463064
2012-04-12	31.61	32.47	31.56	32.38	5462836
2012-04-13	32.21	32.43	31.60	31.76	6683946
2012-04-16	31.88	32.07	31.29	31.63	5696899
2012-04-17	31.77	32.43	31.77	32.34	5965271
2012-04-18	32.03	32.30	31.80	31.90	8182763
2012-04-19	31.97	32.05	31.19	31.53	8433026
2012-04-20	31.86	31.97	31.06	31.15	9337317
2012-04-23	30.68	31.64	30.57	31.54	13145254
2012-04-24	31.68	32.17	31.48	31.71	6257516
2012-04-25	32.01	32.29	31.64	32.05	6005716
2012-04-26	32.01	32.50	31.90	32.50	6417131
2012-04-27	32.44	32.53	31.65	32.36	12337924
2012-04-30	32.29	32.29	31.89	32.11	5875838
2012-05-01	31.98	32.49	31.88	32.15	10285909
2012-05-02	31.96	31.99	31.33	31.92	6867161
2012-05-03	31.87	31.97	31.07	31.33	9436845
2012-05-04	31.24	31.28	30.13	30.51	10113640
2012-05-07	30.90	31.14	30.39	30.79	9039695
2012-05-08	30.50	31.04	30.30	30.69	7096419
2012-05-09	30.22	30.43	29.76	30.23	7124514
2012-05-10	30.67	31.23	30.58	30.84	8098852
2012-05-11	30.39	31.12	30.14	30.91	9568719
2012-05-14	30.65	30.82	30.33	30.37	6672347
2012-05-15	30.30	30.36	29.45	29.59	9788790
2012-05-16	29.81	29.82	28.16	28.19	14274106
2012-05-17	28.23	28.28	27.38	27.49	15592536
2012-05-18	27.54	27.86	26.55	26.92	14589319
2012-05-21	27.08	27.73	26.85	27.54	10997232
2012-05-22	27.69	28.26	27.46	27.69	9647850
2012-05-23	27.35	27.69	26.62	27.59	15022094
2012-05-24	27.73	27.83	26.67	27.31	12949302
2012-05-25	27.26	27.42	26.95	27.03	6971208
2012-05-29	27.28	27.67	27.08	27.33	8426661
2012-05-30	26.91	27.03	26.31	26.39	11150506
2012-05-31	26.32	26.50	25.75	26.03	24674616
2012-06-01	25.43	25.61	24.79	24.80	15047092
2012-06-04	24.92	25.25	24.68	24.79	11457123
2012-06-05	24.60	25.46	24.60	25.30	11928261
2012-06-06	25.65	26.32	25.43	26.31	11262101
2012-06-07	26.75	27.20	26.21	26.31	11474718
2012-06-08	26.25	26.51	25.84	26.51	8010167
2012-06-11	26.95	26.98	26.25	26.28	10807480
2012-06-12	26.02	26.48	26.02	26.31	9642851
2012-06-13	26.12	26.59	25.96	26.13	8907508
2012-06-14	26.15	26.27	25.80	25.99	11588460
2012-06-15	26.28	26.72	26.04	26.70	10198943
2012-06-18	26.55	26.57	26.01	26.22	9030730
2012-06-19	26.47	27.73	26.46	27.52	12932325
2012-06-20	27.57	27.79	27.23	27.47	9595168
2012-06-21	27.59	27.71	26.43	26.48	11076616
2012-06-22	26.73	27.02	26.59	26.76	7328190
2012-06-25	26.36	26.36	25.84	25.98	8770388
2012-06-26	26.09	26.43	25.81	26.24	8361627
2012-06-27	26.36	26.64	26.07	26.51	4883415
2012-06-28	26.24	26.31	25.75	26.28	7444077
2012-06-29	27.02	27.51	26.92	27.49	9063460
2012-07-02	27.90	27.90	26.97	27.32	5034832
2012-07-03	27.31	28.06	27.10	27.81	3995285
2012-07-05	27.69	27.75	27.19	27.33	4920721
2012-07-06	26.88	27.26	26.72	27.19	5037981
2012-07-09	27.07	27.12	26.73	26.94	6120155
2012-07-10	27.16	27.43	26.66	26.81	6678409
2012-07-11	26.86	27.40	26.85	27.27	7249623
2012-07-12	26.94	26.94	26.49	26.64	8199363
2012-07-13	26.70	27.57	26.70	27.53	5315383
2012-07-16	27.48	27.48	26.92	27.08	5566999
2012-07-17	27.22	27.51	26.75	27.48	5568163
2012-07-18	27.25	27.78	27.14	27.59	6170730
2012-07-19	27.63	27.81	27.30	27.43	5739846
2012-07-20	27.10	27.10	26.25	26.32	11372661
2012-07-23	25.81	26.10	25.41	25.98	7911663
2012-07-24	26.02	26.07	25.25	25.56	10993118
2012-07-25	25.73	25.94	25.36	25.52	7102508
2012-07-26	26.02	26.27	25.72	26.15	7336524
2012-07-27	26.22	27.30	26.05	27.13	9463939
2012-07-30	26.93	27.37	26.84	27.31	6791771
2012-07-31	27.25	27.62	27.14	27.42	7268695
2012-08-01	27.46	27.63	26.80	27.12	11135406
2012-08-02	27.02	28.96	27.01	28.25	17559878
2012-08-03	28.77	29.84	28.73	29.58	13281805
2012-08-06	29.53	30.25	29.53	29.81	8108447
2012-08-07	29.98	30.67	29.80	30.57	11101138
2012-08-08	30.32	30.79	30.23	30.66	6916615
2012-08-09	30.61	31.16	30.49	30.88	7267734
2012-08-10	30.81	31.25	30.70	31.16	5715503
2012-08-13	30.99	31.22	30.72	31.16	5637668
2012-08-14	31.38	31.41	31.05	31.17	6936194
2012-08-15	30.97	31.18	30.74	31.00	7320848
2012-08-16	31.04	31.23	30.75	30.82	9365690
2012-08-17	30.90	31.01	30.64	31.00	7391184
2012-08-20	30.98	31.18	30.82	31.18	6370238
2012-08-21	31.23	31.99	31.23	31.48	11030931
2012-08-22	31.47	31.63	30.81	31.06	8310025
2012-08-23	30.98	31.04	30.64	30.70	7966061
2012-08-24	30.55	31.06	30.48	30.88	5425641
2012-08-27	30.91	30.98	30.55	30.66	5912351
2012-08-28	30.52	30.81	30.40	30.54	5955450
2012-08-29	30.62	30.74	30.28	30.46	6370745
2012-08-30	30.25	30.41	29.93	30.29	5742593
2012-08-31	30.54	30.90	30.27	30.41	5887255
2012-09-04	30.42	30.56	30.10	30.30	5929726
2012-09-05	30.38	30.47	30.20	30.31	6786061
2012-09-06	30.53	31.38	30.46	31.15	10030660
2012-09-07	31.38	31.90	31.30	31.44	8669711
2012-09-10	31.49	31.57	31.13	31.17	7814609
2012-09-11	31.32	31.66	31.19	31.51	4468503
2012-09-12	31.76	32.08	30.56	30.86	17108156
2012-09-13	30.86	31.71	30.22	31.60	16609684
2012-09-14	31.80	32.54	31.78	32.30	12500807
2012-09-17	32.08	32.53	31.85	32.00	8380572
2012-09-18	31.76	31.76	31.20	31.33	8597343
2012-09-19	31.46	31.60	31.15	31.15	7081739
2012-09-20	30.86	31.02	30.62	30.92	10609995
2012-09-21	31.08	31.22	30.74	31.07	15573337
2012-09-24	31.80	31.80	31.10	31.56	9681288
2012-09-25	31.75	31.91	30.93	30.93	15677373
2012-09-26	30.76	30.83	30.02	30.29	9615578
2012-09-27	30.62	30.85	30.38	30.74	9598846
2012-09-28	30.51	30.92	30.43	30.71	11698265
2012-10-01	30.97	31.22	30.44	30.59	8093557
2012-10-02	30.75	30.97	30.34	30.59	11422885
2012-10-03	30.53	30.68	30.19	30.53	7807801
2012-10-04	30.66	31.31	30.53	31.21	8160924
2012-10-05	31.39	32.03	31.09	31.33	13991238
2012-10-08	31.19	31.43	30.98	31.39	5043965
2012-10-09	31.45	31.58	31.13	31.30	7003240
2012-10-10	31.33	31.46	30.83	30.90	7680803
2012-10-11	31.28	31.83	31.03	31.51	12078091
2012-10-12	31.39	31.52	30.86	31.19	7168629
2012-10-15	31.39	31.41	30.96	31.15	7546502
2012-10-16	31.39	32.53	31.31	32.39	14183259
2012-10-17	32.49	33.14	32.44	33.04	12419719
2012-10-18	32.94	33.34	32.88	33.07	10618231
2012-10-19	32.97	32.97	31.75	32.02	12857847
2012-10-22	31.97	32.27	31.71	32.21	5680885
2012-10-23	31.60	31.69	31.14	31.17	8712986
2012-10-24	31.39	31.62	31.07	31.11	6289888
2012-10-25	31.50	31.86	31.39	31.77	27622885
2012-10-26	31.68	31.85	31.12	31.39	27311284
2012-10-31	31.72	32.09	31.20	31.63	6401614
2012-11-01	31.57	31.72	30.93	31.62	15108320
2012-11-02	31.80	31.86	30.92	30.92	17524454
2012-11-05	30.80	31.07	30.42	30.91	7655447
2012-11-06	30.98	31.45	30.78	31.22	9481026
2012-11-07	30.05	30.20	29.03	29.04	16599846
2012-11-08	29.06	29.51	28.51	28.52	10011801
2012-11-09	28.34	29.05	28.24	28.53	9251013
2012-11-12	28.60	28.68	28.27	28.55	18701960
2012-11-13	28.19	28.80	28.01	28.04	7181507
2012-11-14	28.12	28.29	27.47	27.54	9960741
2012-11-15	27.36	28.16	27.22	27.93	11703963
2012-11-16	27.94	28.15	27.65	28.12	7807631
2012-11-19	28.49	28.61	28.32	28.53	7438561
2012-11-20	28.39	28.85	28.12	28.85	10716227
2012-11-21	28.96	29.26	28.71	29.26	11529991
2012-11-23	29.41	29.61	29.35	29.61	3269475
2012-11-26	29.31	29.56	29.18	29.52	8522588
2012-11-27	29.38	29.52	29.04	29.07	6754984
2012-11-28	28.85	29.36	28.72	29.35	7022479
2012-11-29	29.57	29.83	29.46	29.72	9253006
2012-11-30	29.67	29.92	29.53	29.58	7030445
2012-12-03	29.72	30.04	29.67	29.75	8905922
2012-12-04	29.72	29.90	29.59	29.69	6667731
2012-12-05	29.67	29.92	29.48	29.69	17581498
2012-12-06	29.41	29.47	29.14	29.33	10586651
2012-12-07	29.50	29.68	29.17	29.31	8329961
2012-12-10	29.18	29.48	29.01	29.47	6827247
2012-12-11	29.66	29.68	29.34	29.59	7496795
2012-12-12	29.67	30.30	29.66	29.95	16762368
2012-12-13	29.95	30.59	29.15	29.26	23948618
2012-12-14	29.18	29.23	28.33	28.37	17308941
2012-12-17	28.51	28.62	28.37	28.54	16092518
2012-12-18	28.54	29.60	28.48	29.53	23845496
2012-12-19	29.65	29.82	29.44	29.60	14770346
2012-12-20	29.68	30.13	29.45	30.12	8825558
2012-12-21	29.76	29.91	29.35	29.47	15104916
2012-12-24	29.29	29.41	29.16	29.31	2875287
2012-12-26	29.34	29.48	29.07	29.22	4800015
2012-12-27	29.26	29.44	28.69	29.30	9337689
2012-12-28	29.07	29.13	28.73	28.76	4926394
2012-12-31	28.63	29.36	28.52	29.35	8604728
2013-01-02	30.33	31.34	30.24	31.32	19439363
2013-01-03	31.29	31.52	30.97	31.28	12745140
2013-01-04	31.57	32.26	31.47	32.04	13825075
2013-01-07	32.22	32.22	31.64	31.89	8446904
2013-01-08	31.81	32.77	31.80	32.08	10811119
2013-01-09	32.00	32.43	31.99	32.13	10814297
2013-01-10	32.37	32.63	32.24	32.61	8144813
2013-01-11	32.51	32.59	32.19	32.38	5598388
2013-01-14	32.47	32.49	31.85	32.35	5456447
2013-01-15	32.03	32.43	31.98	32.34	5776604
2013-01-16	32.19	32.60	32.13	32.39	6566394
2013-01-17	32.51	32.67	32.34	32.40	8536197
2013-01-18	32.47	32.58	32.14	32.36	7544056
2013-01-22	32.31	33.14	32.31	33.10	7665898
2013-01-23	32.97	33.30	32.92	33.28	6679036
2013-01-24	33.31	33.41	32.68	32.82	8053355
2013-01-25	33.05	33.59	32.96	33.55	8062308
2013-01-28	33.62	33.96	33.37	33.53	8332884
2013-01-29	33.45	33.76	33.28	33.61	5820879
2013-01-30	33.55	33.76	33.15	33.19	7162170
2013-01-31	33.19	33.37	32.95	33.27	5751977
2013-02-01	33.71	34.09	33.50	34.04	9491145
2013-02-04	33.60	33.68	33.17	33.18	9730627
2013-02-05	33.54	33.81	33.43	33.52	5114175
2013-02-06	33.04	33.48	32.89	33.48	5660916
2013-02-07	33.49	33.50	32.58	32.92	6386306
2013-02-08	32.94	33.07	32.71	32.88	4899965
2013-02-11	32.87	33.06	32.69	32.88	4571956
2013-02-12	32.90	33.22	32.80	33.09	6302675
2013-02-13	33.15	33.73	32.95	33.42	9129768
2013-02-14	33.01	33.18	32.11	32.70	20884303
2013-02-15	32.93	33.12	32.38	32.47	13014985
2013-02-19	32.62	33.02	32.56	32.97	8738561
2013-02-20	32.99	33.07	31.88	31.98	10310146
2013-02-21	31.78	31.88	31.15	31.45	11605941
2013-02-22	31.66	31.90	31.58	31.88	7750533
2013-02-25	32.15	32.24	30.85	30.87	12624941
2013-02-26	31.09	31.23	30.20	31.06	12729833
2013-02-27	31.06	31.84	31.02	31.81	7060646
2013-02-28	31.80	31.99	31.33	31.58	10185173
2013-03-01	31.47	31.71	30.98	31.47	7575538
2013-03-04	31.34	31.63	31.20	31.59	5043836
2013-03-05	31.82	32.73	31.64	32.46	12142941
2013-03-06	32.67	32.90	32.43	32.56	6650613
2013-03-07	32.63	33.21	32.62	33.16	8146506
2013-03-08	33.44	34.88	33.44	34.78	19509920
2013-03-11	34.77	35.38	34.37	35.30	11149454
2013-03-12	35.13	35.33	35.04	35.19	15555799
2013-03-13	35.00	35.69	34.98	35.63	11701651
2013-03-14	35.83	36.22	35.62	35.81	9763311
2013-03-15	35.65	35.89	35.46	35.82	10717640
2013-03-18	35.30	35.41	34.69	34.89	11904985
2013-03-19	35.17	35.21	34.11	34.47	12499247
2013-03-20	34.75	34.97	34.32	34.35	8316827
2013-03-21	34.11	34.30	33.77	33.91	10757378
2013-03-22	34.09	34.24	33.92	34.22	11344928
2013-03-25	34.65	34.66	33.82	34.04	7817108
2013-03-26	34.24	34.42	34.04	34.38	5903018
2013-03-27	34.00	34.06	33.56	34.01	5780787
2013-03-28	33.91	34.04	33.68	33.88	5599230
2013-04-01	33.90	34.13	33.42	33.54	4610569
2013-04-02	33.76	34.18	33.69	34.01	5796452
2013-04-03	33.96	33.99	32.98	33.11	7852514
2013-04-04	33.19	33.40	32.97	33.32	5795849
2013-04-05	32.02	32.65	31.73	32.60	14116242
2013-04-08	32.65	32.66	32.08	32.43	9301980
2013-04-09	32.54	33.14	32.35	32.96	8030832
2013-04-10	33.19	34.03	33.14	33.57	6948298
2013-04-11	33.62	33.73	33.24	33.31	5992541
2013-04-12	33.01	33.34	32.54	32.79	5731938
2013-04-15	32.62	32.83	32.09	32.12	9409152
2013-04-16	32.48	32.91	32.39	32.85	5354653
2013-04-17	32.53	32.80	32.19	32.39	6911008
2013-04-18	32.46	32.46	31.48	31.66	8527230
2013-04-19	31.83	31.97	31.48	31.72	8533769
2013-04-22	31.89	32.05	31.41	31.89	7853405
2013-04-23	32.20	34.18	31.84	33.63	19246654
2013-04-24	34.00	34.39	33.69	34.15	6381595
2013-04-25	34.33	34.98	34.19	34.67	8551100
2013-04-26	34.60	34.73	34.05	34.34	4383034
2013-04-29	34.56	35.14	34.31	34.89	9318515
2013-04-30	34.82	34.99	34.50	34.75	5427558
2013-05-01	34.73	34.84	34.19	34.22	7398048
2013-05-02	34.67	35.74	34.30	35.62	18050747
2013-05-03	36.01	36.72	35.93	36.07	9220559
2013-05-06	36.15	36.54	36.00	36.31	6043170
2013-05-07	36.48	36.62	36.10	36.34	5509692
2013-05-08	36.24	36.79	36.18	36.76	5563966
2013-05-09	36.71	36.74	35.96	36.17	8274628
2013-05-10	36.31	36.69	36.10	36.68	6917045
2013-05-13	36.63	37.20	36.58	37.07	6426009
2013-05-14	36.91	38.12	36.91	38.10	8706506
2013-05-15	38.01	38.43	37.61	38.35	8049777
2013-05-16	38.28	38.43	37.83	37.94	6680290
2013-05-17	38.07	38.70	38.05	38.57	6839209
2013-05-20	38.49	38.65	38.27	38.59	4349553
2013-05-21	38.55	38.95	38.09	38.16	6532684
2013-05-22	38.20	38.82	37.45	37.66	8501743
2013-05-23	37.13	37.95	36.92	37.86	7614005
2013-05-24	37.51	37.53	37.03	37.46	4997854
2013-05-28	38.08	38.65	37.98	38.53	7287188
2013-05-29	38.14	39.59	38.02	39.15	10925304
2013-05-30	39.09	40.01	39.03	39.51	6454115
2013-05-31	39.24	40.33	39.08	39.40	14592712
2013-06-03	39.81	39.93	38.66	39.58	10270875
2013-06-04	39.52	40.12	38.92	39.17	9991332
2013-06-05	39.12	39.26	38.03	38.31	10408182
2013-06-06	38.32	38.97	37.84	38.96	7745664
2013-06-07	39.37	40.23	39.14	40.15	7699088
2013-06-10	40.40	40.96	40.23	40.64	8157477
2013-06-11	40.00	40.32	39.60	39.64	7923089
2013-06-12	39.99	40.20	39.42	39.63	5605115
2013-06-13	39.50	40.14	39.12	40.02	5526130
2013-06-14	39.89	39.99	39.00	39.18	6434861
2013-06-17	39.66	40.15	39.59	40.01	6231589
2013-06-18	40.17	40.55	39.99	40.47	4355453
2013-06-19	40.42	41.13	39.86	40.30	10185978
2013-06-20	39.81	41.12	39.69	40.21	11044999
2013-06-21	40.68	40.72	39.55	40.14	13508222
2013-06-24	39.54	39.66	38.63	39.18	10853426
2013-06-25	39.53	40.19	39.13	39.94	9324103
2013-06-26	40.40	40.67	39.81	40.46	8860455
2013-06-27	40.76	41.09	40.56	41.08	8263021
2013-06-28	40.96	41.09	40.64	40.78	6794462
2013-07-01	41.13	41.66	41.12	41.47	6250553
2013-07-02	41.33	41.83	41.27	41.50	6409001
2013-07-03	41.12	41.38	41.00	41.23	3237351
2013-07-05	41.66	42.39	41.66	42.35	5768751
2013-07-08	42.62	42.84	42.37	42.82	5215738
2013-07-09	43.21	43.52	42.75	43.47	7544006
2013-07-10	43.33	43.67	43.15	43.32	6381702
2013-07-11	43.85	43.89	42.79	43.27	8085722
2013-07-12	43.33	43.74	42.99	43.74	6145437
2013-07-15	43.48	43.72	43.21	43.26	6616444
2013-07-16	43.27	43.59	42.79	42.83	5770925
2013-07-17	42.96	43.09	42.32	42.62	6813398
2013-07-18	42.82	43.60	42.53	43.52	9011141
2013-07-19	43.44	43.51	42.72	43.34	6199514
2013-07-22	43.53	44.00	43.45	43.91	7419049
2013-07-23	44.12	44.35	43.87	43.98	5244702
2013-07-24	44.22	44.43	43.67	43.73	5637444
2013-07-25	43.66	43.67	43.15	43.55	6303972
2013-07-26	43.25	43.65	43.04	43.60	5217552
2013-07-29	43.50	43.66	43.16	43.32	3686066
2013-07-30	43.56	43.60	42.71	42.98	5690205
2013-07-31	43.06	43.88	43.00	43.15	9100590
2013-08-01	43.73	46.03	43.73	45.87	11860186
2013-08-02	45.42	45.61	45.05	45.27	7344857
2013-08-05	45.09	45.48	44.64	45.03	5030181
2013-08-06	44.90	44.90	44.08	44.18	5025396
2013-08-07	43.79	44.22	43.39	44.11	6146511
2013-08-08	44.42	44.82	43.69	44.34	6413258
2013-08-09	44.14	44.50	43.96	44.35	4161477
2013-08-12	43.95	44.19	43.51	43.56	4916497
2013-08-13	43.73	44.24	43.35	44.15	6455357
2013-08-14	44.04	44.37	43.34	43.39	5808269
2013-08-15	43.11	43.11	42.48	42.73	7344072
2013-08-16	42.59	43.53	42.56	43.02	5612627
2013-08-19	42.87	43.15	42.39	42.43	4773994
2013-08-20	42.44	42.80	41.98	42.67	4952053
2013-08-21	42.52	43.13	42.18	42.62	6287304
2013-08-22	42.78	43.64	42.78	43.34	6188685
2013-08-23	43.36	43.43	42.84	43.01	5590913
2013-08-26	43.07	43.18	42.68	42.70	5151364
2013-08-27	42.12	42.19	40.81	40.86	9222997
2013-08-28	40.87	41.19	40.56	40.96	6080848
2013-08-29	40.96	41.71	40.86	41.38	4201669
2013-08-30	41.47	41.54	40.99	41.16	4055182
2013-09-03	41.74	42.48	41.50	41.96	6165443
2013-09-04	42.78	43.65	42.31	43.11	7231863
2013-09-05	43.10	43.62	43.02	43.13	4380945
2013-09-06	43.28	43.31	42.20	42.76	4662154
2013-09-09	42.78	43.25	42.76	43.19	4871574
2013-09-10	43.66	44.36	43.58	44.22	5773282
2013-09-11	44.17	44.36	43.81	44.16	3530614
2013-09-12	44.20	44.26	43.76	43.92	3967676
2013-09-13	43.95	43.96	43.43	43.51	5032656
2013-09-16	43.97	44.31	43.64	43.98	7239035
2013-09-17	44.04	44.54	43.78	44.45	5115184
2013-09-18	44.39	45.26	43.02	43.34	13742469
2013-09-19	43.41	43.44	41.77	41.95	17206386
2013-09-20	42.29	42.77	42.16	42.32	13837382
2013-09-23	42.28	42.60	42.02	42.20	5694739
2013-09-24	42.14	42.52	41.75	41.98	6109837
2013-09-25	42.00	42.85	42.00	42.64	7588924
2013-09-26	42.82	43.08	42.26	42.40	4783180
2013-09-27	42.01	42.26	41.71	42.07	5860593
2013-09-30	41.53	42.02	41.31	41.84	8537260
2013-10-01	41.84	42.39	41.79	42.27	5610588
2013-10-02	41.88	41.98	41.38	41.97	7209580
2013-10-03	41.85	41.99	41.09	41.81	5973218
2013-10-04	41.90	42.53	41.71	42.50	5514977
2013-10-07	42.02	42.20	41.56	41.81	3730968
2013-10-08	41.76	41.95	41.22	41.39	5461509
2013-10-09	41.46	41.54	40.77	41.33	6089266
2013-10-10	42.02	42.87	41.99	42.87	5394521
2013-10-11	42.72	43.44	42.58	43.43	5085927
2013-10-14	43.13	43.57	42.74	43.37	4117252
2013-10-15	43.30	43.61	43.04	43.08	3931884
2013-10-16	43.52	44.17	43.31	43.93	5071294
2013-10-17	43.69	44.18	43.46	43.92	5937164
2013-10-18	44.14	44.26	43.50	44.07	5030550
2013-10-21	44.13	44.23	43.83	44.18	3453894
2013-10-22	44.25	44.39	43.67	43.81	5455690
2013-10-23	43.54	43.63	42.73	43.01	5796912
2013-10-24	43.03	43.34	42.70	43.28	5439470
2013-10-25	43.41	43.72	43.20	43.34	4896032
2013-10-28	43.35	43.45	43.00	43.30	4697538
2013-10-29	43.42	43.89	43.31	43.84	4848981
2013-10-30	43.93	44.02	43.30	43.67	4347993
2013-10-31	42.10	43.03	41.88	42.16	10198235
2013-11-01	42.26	42.61	41.98	42.17	6490085
2013-11-04	42.28	42.84	42.16	42.84	6272817
2013-11-05	42.77	42.99	42.52	42.84	4435098
2013-11-06	42.78	43.15	42.39	42.74	6221876
2013-11-07	42.88	43.52	42.38	42.41	5628442
2013-11-08	42.63	45.14	42.42	44.68	12493712
2013-11-11	44.56	44.68	44.08	44.47	4508329
2013-11-12	44.36	44.49	43.69	43.94	5511780
2013-11-13	43.75	44.64	43.57	44.58	6798733
2013-11-14	44.84	45.96	44.72	45.80	11158033
2013-11-15	45.67	46.42	45.67	46.35	8007285
2013-11-18	46.31	47.25	46.26	46.50	8509899
2013-11-19	46.50	46.83	46.24	46.62	5859845
2013-11-20	47.22	47.33	46.31	46.37	5926274
2013-11-21	46.63	47.19	46.30	47.19	5645845
2013-11-22	47.16	47.22	46.65	46.92	4967301
2013-11-25	47.19	47.21	46.52	46.73	5657686
2013-11-26	46.83	47.18	46.78	46.81	4330348
2013-11-27	46.86	46.95	46.45	46.70	3233483
2013-11-29	46.70	46.97	46.45	46.51	2636312
2013-12-02	46.71	47.30	46.45	46.53	4708297
2013-12-03	46.41	46.43	45.50	45.75	5698222
2013-12-04	45.68	46.39	45.39	45.69	5874453
2013-12-05	45.65	46.01	45.40	45.49	4788067
2013-12-06	46.07	46.56	45.80	46.04	5192594
2013-12-09	46.24	46.55	45.88	46.07	7135462
2013-12-10	45.83	46.40	45.59	46.21	4681827
2013-12-11	46.16	46.36	45.71	45.83	5881773
2013-12-12	45.80	46.07	45.50	45.62	4814588
2013-12-13	45.91	45.96	45.39	45.62	6373727
2013-12-16	45.85	46.07	45.66	45.72	6101640
2013-12-17	45.76	45.79	45.07	45.22	6563229
2013-12-18	45.47	46.37	44.67	46.25	12798966
2013-12-19	46.43	46.72	46.09	46.58	5296761
2013-12-20	46.54	47.52	46.41	47.34	10119521
2013-12-23	47.56	47.83	47.27	47.38	5163461
2013-12-24	47.31	47.85	47.30	47.83	1742875
2013-12-26	47.87	48.26	47.76	48.14	4160358
2013-12-27	48.24	48.41	47.99	48.09	4051835
2013-12-30	48.10	48.21	47.53	47.68	3324533
2013-12-31	47.94	48.17	47.70	48.05	2907147
2014-01-02	47.72	47.74	47.13	47.40	3879875
2014-01-03	48.00	48.16	47.57	47.95	3682439
2014-01-06	47.67	48.14	47.45	47.75	5739324
2014-01-07	48.16	48.33	47.42	47.56	4170956
2014-01-08	47.97	48.56	47.69	48.29	5091843
2014-01-09	48.34	48.72	48.22	48.61	5320262
2014-01-10	48.61	48.75	47.77	48.21	4679825
2014-01-13	48.03	48.47	47.13	47.20	5989037
2014-01-14	47.70	47.90	47.12	47.76	4152298
2014-01-15	47.88	48.48	47.85	48.41	5015331
2014-01-16	48.32	48.32	47.54	47.64	3905614
2014-01-17	47.66	47.73	47.05	47.19	4832295
2014-01-21	47.61	47.64	46.86	46.94	6464643
2014-01-22	46.99	47.21	46.63	46.78	3500939
2014-01-23	46.45	46.45	45.58	45.83	5816311
2014-01-24	45.43	45.47	44.08	44.12	9370176
2014-01-27	44.12	44.33	43.07	43.59	11092236
2014-01-28	43.97	44.50	43.92	44.23	5045990
2014-01-29	43.71	44.23	43.43	43.53	4644561
2014-01-30	43.93	44.53	43.86	44.36	3928606
2014-01-31	43.50	44.28	43.26	43.71	6094717
2014-02-03	43.72	43.82	41.87	41.94	9615697
2014-02-04	42.11	42.87	41.99	42.58	6260829
2014-02-05	42.47	42.64	41.94	42.49	5686349
2014-02-06	42.67	43.31	42.25	43.30	6688619
2014-02-07	43.59	43.81	43.10	43.76	5663614
2014-02-10	43.74	43.78	43.03	43.27	4560241
2014-02-11	43.24	44.49	43.23	44.34	7975326
2014-02-12	44.50	45.14	44.11	44.45	6567912
2014-02-13	44.45	44.60	43.53	44.57	6625423
2014-02-14	44.44	45.05	44.24	44.90	4458439
2014-02-18	44.90	45.61	44.84	45.51	7237689
2014-02-19	45.47	46.13	45.10	45.23	7386350
2014-02-20	45.31	45.44	44.63	45.19	5504076
2014-02-21	45.19	45.46	45.01	45.02	4559596
2014-02-24	45.02	45.58	44.98	45.33	5562013
2014-02-25	45.29	45.31	44.81	45.03	4211607
2014-02-26	43.97	45.03	43.97	44.53	6605522
2014-02-27	44.47	45.03	43.94	45.03	7669607
2014-02-28	45.00	45.80	44.82	45.15	9911708
2014-03-03	44.47	44.84	44.25	44.62	6089586
2014-03-04	45.45	45.78	45.25	45.62	5973222
2014-03-05	45.57	46.61	45.47	46.42	6144961
2014-03-06	46.69	47.03	46.65	46.67	5482161
2014-03-07	47.15	47.77	47.10	47.36	5714866
2014-03-10	47.74	47.89	47.23	47.55	6684125
2014-03-11	47.65	47.69	47.05	47.21	5558164
2014-03-12	46.86	46.95	46.48	46.95	7269419
2014-03-13	47.14	47.30	46.04	46.11	5467915
2014-03-14	45.98	46.36	45.80	46.08	4147807
2014-03-17	46.60	46.84	46.03	46.19	4975999
2014-03-18	46.27	46.71	46.16	46.65	4341951
2014-03-19	46.70	47.57	46.62	47.32	8141270
2014-03-20	47.26	48.09	47.22	47.81	5553056
2014-03-21	48.29	48.43	47.55	47.60	8233577
2014-03-24	47.88	48.16	47.34	47.68	5162403
2014-03-25	48.41	48.57	47.64	48.36	7699881
2014-03-26	48.63	48.83	47.63	47.75	7311023
2014-03-27	47.56	47.62	46.48	46.66	5926490
2014-03-28	46.78	47.19	46.43	46.84	4738906
2014-03-31	47.17	47.51	46.93	47.05	5258744
2014-04-01	48.50	48.50	47.42	47.62	5932812
2014-04-02	47.68	48.15	47.47	47.80	5839562
2014-04-03	47.84	48.14	47.59	48.05	5558902
2014-04-04	48.40	48.52	47.02	47.09	5710798
2014-04-07	47.01	47.04	45.50	45.78	10238063
2014-04-08	45.62	46.23	45.20	46.08	8177325
2014-04-09	46.27	46.68	45.62	46.66	4713725
2014-04-10	46.69	46.73	44.89	44.89	7333570
2014-04-11	44.54	44.89	43.80	43.83	10555282
2014-04-14	44.40	44.77	43.44	44.00	8390211
2014-04-15	44.16	44.65	43.61	44.45	6011069
2014-04-16	44.87	45.06	44.32	45.05	5553564
2014-04-17	44.99	45.98	44.92	45.63	5332884
2014-04-21	45.20	45.66	45.20	45.58	4531288
2014-04-22	45.57	46.45	45.42	46.25	6303790
2014-04-23	46.18	46.54	46.15	46.26	4242280
2014-04-24	46.50	46.62	45.82	46.29	4874319
2014-04-25	46.21	46.26	45.30	45.53	5875301
2014-04-28	45.86	45.91	44.71	45.41	8482755
2014-04-29	45.80	46.26	45.62	46.20	5564317
2014-04-30	46.20	46.87	45.83	46.65	5521792
2014-05-01	45.52	46.45	45.38	45.96	8656889
2014-05-02	46.18	46.76	45.80	46.24	6915366
2014-05-05	45.88	46.14	45.58	45.92	3007530
2014-05-06	45.76	45.79	44.48	44.50	8099389
2014-05-07	44.42	44.99	44.23	44.65	6436990
2014-05-08	44.63	46.01	44.62	45.98	11101489
2014-05-09	45.83	45.96	45.34	45.72	5707777
2014-05-12	46.01	46.41	45.85	46.36	5919843
2014-05-13	46.44	46.54	46.02	46.36	4725221
2014-05-14	46.18	46.20	45.23	45.38	7080208
2014-05-15	45.14	45.16	43.72	44.16	11541005
2014-05-16	44.30	44.37	43.72	44.06	7719645
2014-05-19	44.08	44.52	43.93	44.49	4048684
2014-05-20	44.41	44.51	43.89	44.15	4660947
2014-05-21	44.42	44.97	44.34	44.75	3734958
2014-05-22	44.73	45.20	44.62	45.07	3660185
2014-05-23	45.15	45.30	44.98	45.23	3344183
2014-05-27	45.31	46.33	45.27	45.95	6683948
2014-05-28	45.85	45.90	45.37	45.46	5354168
2014-05-29	45.77	45.85	44.95	45.29	5079927
2014-05-30	45.20	45.58	45.09	45.39	4334462
2014-06-02	45.63	46.29	45.47	46.15	4738654
2014-06-03	46.04	47.50	45.99	47.42	9326336
2014-06-04	47.58	48.95	47.51	48.82	15027484
2014-06-05	49.00	49.25	48.33	48.51	7808637
2014-06-06	48.55	48.99	48.45	48.83	5652235
2014-06-09	48.73	49.20	48.41	48.71	5756481
2014-06-10	49.37	49.37	48.76	49.06	6480708
2014-06-11	48.83	49.20	48.68	48.90	4367811
2014-06-12	48.91	49.12	48.23	48.42	4967347
2014-06-13	48.52	48.83	48.29	48.54	3917187
2014-06-16	48.36	48.66	48.19	48.51	3873380
2014-06-17	48.43	50.20	48.43	50.04	9348015
2014-06-18	49.78	50.44	49.64	50.38	7700019
2014-06-19	50.45	50.45	50.01	50.15	5830744
2014-06-20	50.31	50.68	50.13	50.30	7003508
2014-06-23	50.30	50.58	50.04	50.39	4895606
2014-06-24	49.95	50.63	49.82	49.95	4813161
2014-06-25	49.77	49.88	49.25	49.83	5230616
2014-06-26	49.63	49.68	48.79	49.63	4594575
2014-06-27	49.56	49.68	49.04	49.50	6212064
2014-06-30	49.21	49.73	49.15	49.51	4151878
2014-07-01	49.54	50.46	49.54	50.06	4145310
2014-07-02	50.04	50.68	49.89	49.99	3806207
2014-07-03	50.53	51.30	50.53	50.99	4582888
2014-07-07	50.79	50.83	50.18	50.46	3194222
2014-07-08	50.45	50.45	49.73	49.89	4592934
2014-07-09	50.23	50.58	50.05	50.22	3960214
2014-07-10	49.04	49.65	48.72	49.41	5032134
2014-07-11	49.26	49.84	49.11	49.67	4249434
2014-07-14	50.32	50.56	49.83	50.03	9225083
2014-07-15	50.23	50.49	49.61	50.03	4265829
2014-07-16	50.46	50.53	49.67	49.87	3421025
2014-07-17	49.51	50.14	48.84	49.03	6459726
2014-07-18	49.38	49.84	48.98	49.75	4072701
2014-07-21	49.56	49.73	49.15	49.47	3112698
2014-07-22	49.67	49.77	48.58	49.46	6461434
2014-07-23	49.56	49.62	48.95	49.26	3572884
2014-07-24	49.40	49.43	48.93	49.15	5947997
2014-07-25	49.14	49.36	48.51	48.79	4920639
2014-07-28	48.73	48.94	48.04	48.84	5220157
2014-07-29	48.78	48.96	48.15	48.20	5290108
2014-07-30	48.33	48.88	48.17	48.51	7300557
2014-07-31	47.93	48.14	46.70	46.87	10021781
2014-08-01	46.61	46.96	46.16	46.45	6769726
2014-08-04	46.62	46.81	46.16	46.68	6177786
2014-08-05	46.37	46.52	45.87	46.04	8240713
2014-08-06	45.49	45.96	45.40	45.74	6342636
2014-08-07	46.07	46.39	45.37	45.52	6285581
2014-08-08	45.55	46.10	45.28	46.07	5160480
2014-08-11	46.29	46.33	45.89	46.12	7767874
2014-08-12	45.78	46.58	45.78	46.48	4519474
2014-08-13	46.82	46.96	46.48	46.73	4815622
2014-08-14	46.78	47.19	46.76	47.17	3835352
2014-08-15	47.27	47.44	46.28	46.77	3899460
2014-08-18	47.14	47.73	47.03	47.67	4972433
2014-08-19	47.77	48.05	47.47	47.79	5438577
2014-08-20	47.68	48.01	47.55	47.85	3275593
2014-08-21	47.84	48.27	47.42	48.07	5895978
2014-08-22	47.89	48.28	47.68	47.76	4056820
2014-08-25	48.04	48.48	47.91	48.34	3665642
2014-08-26	48.35	48.63	48.27	48.60	3321793
2014-08-27	48.66	49.00	48.57	48.77	5355484
2014-08-28	48.38	48.60	47.85	48.47	4260529
2014-08-29	48.57	48.85	48.40	48.78	4068468
2014-09-02	48.91	49.56	48.89	49.32	6352609
2014-09-03	49.58	49.70	49.11	49.17	4239403
2014-09-04	49.27	49.72	49.27	49.39	6381005
2014-09-05	49.15	49.34	48.79	49.24	5213435
2014-09-08	49.19	49.48	48.67	48.87	3900024
2014-09-09	48.84	48.87	48.27	48.38	4766653
2014-09-10	48.58	49.11	48.53	48.75	3206951
2014-09-11	48.34	48.93	48.34	48.75	3585906
2014-09-12	48.91	49.52	48.83	49.43	6328730
2014-09-15	49.41	49.41	48.82	49.07	3970256
2014-09-16	48.78	49.48	48.77	49.24	3283928
2014-09-17	49.39	49.62	48.86	49.26	5601148
2014-09-18	49.64	50.22	49.49	49.81	7194383
2014-09-19	50.09	50.43	49.66	49.88	6602871
2014-09-22	49.73	49.81	49.19	49.21	4273894
2014-09-23	49.07	49.47	48.67	48.79	4721032
2014-09-24	48.82	49.48	48.71	49.41	3538726
2014-09-25	49.28	49.28	48.19	48.21	5293207
2014-09-26	48.38	48.57	48.00	48.30	4848804
2014-09-29	47.72	48.34	47.29	48.04	5207629
2014-09-30	48.19	48.56	47.85	47.87	5364266
2014-10-01	47.67	47.71	46.42	46.54	6983064
2014-10-02	46.60	47.08	46.23	46.83	5246141
2014-10-03	47.27	47.78	47.17	47.53	4594790
2014-10-06	47.64	47.84	47.03	47.22	4403035
2014-10-07	46.80	47.03	45.84	45.87	5592917
2014-10-08	45.59	46.33	45.29	46.31	8630250
2014-10-09	46.20	46.31	44.70	44.87	10141529
2014-10-10	44.82	44.98	44.31	44.32	9190866
2014-10-13	44.33	44.71	43.57	43.64	8983033
2014-10-14	43.84	44.17	43.43	43.57	10109951
2014-10-15	42.79	42.79	41.13	42.52	19268354
2014-10-16	42.39	43.20	41.81	42.65	15766858
2014-10-17	43.23	43.79	43.04	43.54	8045031
2014-10-20	43.38	43.87	43.12	43.80	4953688
2014-10-21	44.26	45.04	44.23	44.97	7263689
2014-10-22	44.92	45.17	44.49	44.51	5501058
2014-10-23	45.15	45.49	44.82	44.92	5628020
2014-10-24	44.92	45.34	44.74	45.26	6343411
2014-10-27	45.06	46.01	44.81	45.88	7261687
2014-10-28	46.27	46.55	45.96	46.46	5795118
2014-10-29	46.55	46.85	46.17	46.62	6362285
2014-10-30	47.27	47.43	46.60	47.24	5243436
2014-10-31	48.08	48.39	47.75	48.34	6885845
2014-11-03	48.58	48.63	48.18	48.39	5185111
2014-11-04	47.77	48.53	47.68	48.26	4673319
2014-11-05	48.48	48.60	48.09	48.51	5536346
2014-11-06	48.40	48.52	47.78	48.30	5920616
2014-11-07	48.34	48.68	48.04	48.66	4854498
2014-11-10	48.58	48.93	48.46	48.90	4854501
2014-11-11	48.78	49.18	48.71	49.16	3852853
2014-11-12	48.71	49.16	48.68	49.11	3662061
2014-11-13	49.19	49.19	48.79	48.88	1140123
2014-11-14	48.44	48.91	48.44	48.59	5444810
2014-11-17	48.57	48.79	48.29	48.56	5667260
2014-11-18	48.68	49.06	48.57	48.82	4154253
2014-11-19	48.66	48.95	48.52	48.85	3560897
2014-11-20	48.31	48.89	48.09	48.83	4765228
2014-11-21	49.52	49.90	49.35	49.73	8213859
2014-11-24	49.90	50.20	49.81	50.15	4950771
2014-11-25	50.34	50.44	49.62	49.73	6059132
2014-11-26	49.89	49.94	49.50	49.79	2767581
2014-11-28	49.78	50.13	49.45	49.56	2031646
2014-12-01	49.15	49.25	48.26	48.48	7046098
2014-12-02	48.75	49.18	48.70	49.08	3643717
2014-12-03	49.20	49.52	48.99	49.37	4137527
2014-12-04	49.27	49.28	48.71	49.17	4241595
2014-12-05	49.51	50.80	49.49	50.22	8321111
2014-12-08	50.22	50.62	49.91	50.22	4879903
2014-12-09	49.70	50.15	49.15	50.09	4720852
2014-12-10	50.17	50.17	48.96	48.98	7397790
2014-12-11	49.18	49.85	49.08	49.20	7484384
2014-12-12	48.36	48.69	47.04	47.07	9324003
2014-12-15	47.52	47.55	45.82	46.05	8854353
2014-12-16	45.67	46.38	45.12	45.14	10445996
2014-12-17	45.46	46.31	45.38	46.15	8706870
2014-12-18	46.80	48.15	46.78	48.15	10064183
2014-12-19	47.68	48.31	47.42	47.96	11894556
2014-12-22	48.10	48.17	47.68	48.16	4973670
2014-12-23	48.40	49.41	48.33	49.02	6404630
2014-12-24	49.22	49.32	48.74	48.89	2414659
2014-12-26	49.05	49.29	48.87	48.90	2235508
2014-12-29	48.69	49.43	48.67	48.91	2861179
2014-12-30	48.66	49.24	48.53	48.92	2766893
2014-12-31	49.17	49.20	48.18	48.20	3161562
2015-01-02	48.55	48.80	47.79	48.04	3911653
2015-01-05	47.60	47.79	46.23	46.44	6520211
2015-01-06	46.52	46.56	44.81	45.03	12073937
2015-01-07	45.56	45.92	45.17	45.63	7827102
2015-01-08	45.86	46.57	45.80	46.32	8078694
2015-01-09	46.30	46.45	45.32	45.47	7729544
2015-01-12	45.56	45.63	44.57	44.94	7371461
2015-01-13	45.30	45.65	43.88	44.39	13410603
2015-01-14	43.67	44.06	42.85	43.61	11174021
2015-01-15	43.83	44.05	42.49	42.76	10387405
2015-01-16	42.75	43.67	42.65	43.66	7045547
2015-01-20	43.85	43.96	42.97	43.43	6894896
2015-01-21	43.10	43.93	42.71	43.91	10040262
2015-01-22	44.29	44.79	43.72	44.74	9011011
2015-01-23	44.65	44.90	43.43	43.46	9746230
2015-01-26	43.59	43.65	43.32	43.48	9107202
2015-01-27	42.89	43.24	42.58	42.89	10521571
2015-01-28	43.33	43.33	41.72	41.74	10903011
2015-01-29	41.81	42.22	41.27	41.77	14915209
2015-01-30	41.35	42.24	41.08	41.44	13058366
2015-02-02	41.62	42.75	41.51	42.65	8618342
2015-02-03	42.89	43.86	42.88	43.76	12954888
2015-02-04	43.38	43.89	43.27	43.46	10831208
2015-02-05	43.10	43.90	42.77	43.65	9262959
2015-02-06	44.44	44.77	44.18	44.20	12563488
2015-02-09	43.80	44.38	43.63	44.16	7771499
2015-02-10	44.67	44.86	44.15	44.58	9820185
2015-02-11	44.56	45.04	44.32	44.92	7514322
2015-02-12	45.13	45.51	44.26	44.85	6869501
2015-02-13	44.90	45.41	44.73	45.32	7902407
2015-02-17	45.30	46.10	45.27	46.06	7010205
2015-02-18	45.80	45.94	45.08	45.17	6282104
2015-02-19	45.02	45.61	44.93	45.54	4564635
2015-02-20	45.28	46.00	44.78	45.97	5836592
2015-02-23	45.86	45.93	45.13	45.32	4245246
2015-02-24	45.35	45.98	45.24	45.80	5415680
2015-02-25	45.57	45.84	45.27	45.59	3445124
2015-02-26	45.63	45.82	45.26	45.47	4237237
2015-02-27	45.32	45.75	45.30	45.30	6536197
2015-03-02	45.14	46.19	45.10	46.18	6118314
2015-03-03	45.83	46.27	45.63	46.21	5508328
2015-03-04	45.84	46.02	45.56	45.81	6702064
2015-03-05	46.00	46.30	45.73	46.11	5823666
2015-03-06	46.40	47.53	46.30	46.91	11562583
2015-03-09	46.73	46.99	46.48	46.63	5400113
2015-03-10	45.93	45.99	45.04	45.04	8257494
2015-03-11	45.09	45.65	45.03	45.31	5290705
2015-03-12	45.55	46.21	45.41	46.20	5150905
2015-03-13	46.05	46.31	45.34	45.76	7549619
2015-03-16	46.08	46.34	45.79	46.27	5909376
2015-03-17	45.97	46.25	45.73	45.98	4647704
2015-03-18	45.72	46.54	45.54	46.04	8552257
2015-03-19	45.88	46.04	44.85	45.10	6719805
2015-03-20	45.34	46.00	45.05	46.00	10229572
2015-03-23	45.88	46.47	45.80	45.81	4597811
2015-03-24	45.71	45.78	45.32	45.35	8015123
2015-03-25	45.37	45.50	44.82	44.83	4479205
2015-03-26	44.60	45.37	44.54	45.07	6244922
2015-03-27	44.90	45.07	44.65	44.80	4665283
2015-03-30	45.22	45.70	45.11	45.39	4654203
2015-03-31	45.06	45.18	44.84	45.05	5389985
2015-04-01	44.78	45.06	44.60	44.80	4201840
2015-04-02	44.84	45.63	44.62	45.54	4989003
2015-04-06	44.98	45.67	44.74	45.60	7026690
2015-04-07	45.79	45.79	45.25	45.27	3187350
2015-04-08	45.47	45.75	45.25	45.54	5239963
2015-04-09	45.39	46.00	45.28	45.85	4665497
2015-04-10	45.72	45.84	45.26	45.29	4621414
2015-04-13	45.40	45.82	45.14	45.69	5275552
2015-04-14	44.99	45.31	44.65	44.96	7250810
2015-04-15	45.07	45.58	45.07	45.31	6084655
2015-04-16	45.31	45.68	45.02	45.45	4838200
2015-04-17	45.09	45.26	44.75	45.00	5769504
2015-04-20	45.28	45.61	45.14	45.19	4387901
2015-04-21	45.36	45.61	44.65	44.90	6454447
2015-04-22	44.89	45.55	44.49	45.49	6710970
2015-04-23	45.31	45.85	45.29	45.56	6269934
2015-04-24	45.49	45.70	45.01	45.14	3758132
2015-04-27	45.24	45.39	44.71	44.78	5390849
2015-04-28	44.87	45.37	44.49	45.31	5849053
2015-04-29	45.50	46.77	45.45	46.46	9883752
2015-04-30	46.37	46.52	45.64	45.71	6747029
2015-05-01	46.12	46.62	45.92	46.33	6603002
2015-05-04	46.54	46.84	46.35	46.74	4087466
2015-05-05	46.52	47.06	46.34	46.44	4612463
2015-05-06	46.71	46.78	45.79	46.14	6545701
2015-05-07	46.25	46.97	45.18	46.40	9756544
2015-05-08	46.28	46.73	45.71	46.56	7671725
2015-05-11	46.61	47.60	46.45	47.50	9456160
2015-05-12	47.45	47.72	47.04	47.33	7562952
2015-05-13	47.05	47.48	46.96	47.32	6027134
2015-05-14	47.48	47.66	47.14	47.36	4602484
2015-05-15	47.41	47.41	46.60	46.86	4920358
2015-05-18	46.99	47.51	46.90	47.28	4181490
2015-05-19	47.71	47.71	47.30	47.62	5126892
2015-05-20	47.57	47.76	46.99	47.49	6009949
2015-05-21	47.29	47.84	47.23	47.76	7065243
2015-05-22	47.52	48.01	47.43	47.44	4307683
2015-05-26	47.35	47.41	46.59	46.77	5029355
2015-05-27	47.01	47.21	46.69	47.03	4609535
2015-05-28	47.03	47.20	46.53	47.13	4203765
2015-05-29	47.04	47.07	46.22	46.57	5166441
2015-06-01	46.42	46.78	46.25	46.58	4523598
2015-06-02	46.62	47.38	46.48	47.09	5065334
2015-06-03	47.47	48.24	47.21	48.11	7086484
2015-06-04	47.59	48.21	47.59	47.95	6045840
2015-06-05	48.95	49.69	48.42	48.52	10286236
2015-06-08	48.55	48.85	48.31	48.42	6536947
2015-06-09	48.60	48.96	48.30	48.71	6214809
2015-06-10	49.47	50.14	49.11	50.11	8815559
2015-06-11	50.14	50.41	49.88	49.97	6726541
2015-06-12	49.88	50.09	49.46	49.70	5212450
2015-06-15	49.32	49.76	49.06	49.52	5596668
2015-06-16	49.29	50.50	49.29	50.20	8206372
2015-06-17	50.31	50.66	49.85	49.92	8208289
2015-06-18	50.28	50.79	49.88	50.56	5969564
2015-06-19	50.36	50.54	50.00	50.11	7666406
2015-06-22	50.51	51.26	50.44	51.10	8152545
2015-06-23	51.37	51.89	51.29	51.42	8314797
2015-06-24	51.31	51.60	50.93	50.95	6482913
2015-06-25	51.31	51.34	50.64	50.67	3600520
2015-06-26	50.94	51.24	50.67	51.12	4163520
2015-06-29	50.30	50.45	49.35	49.43	6914065
2015-06-30	50.14	50.48	49.48	49.89	6858056
2015-07-01	50.79	51.00	50.06	50.32	4857265
2015-07-02	50.25	50.80	49.80	50.05	4033156
2015-07-06	49.34	50.00	49.20	49.82	5435213
2015-07-07	49.67	49.81	48.08	49.60	9565104
2015-07-08	48.85	49.17	48.29	48.51	5329803
2015-07-09	49.36	49.58	48.82	49.03	6256442
2015-07-10	49.89	50.15	49.53	49.87	4413573
2015-07-13	50.43	50.67	50.35	50.44	4505507
2015-07-14	50.05	50.69	50.02	50.51	4425150
2015-07-15	50.44	51.22	49.94	51.21	9505861
2015-07-16	51.45	51.80	51.19	51.42	5760826
2015-07-17	51.16	51.26	50.76	51.23	3977409
2015-07-20	51.45	51.54	50.92	51.11	3693868
2015-07-21	51.07	51.59	50.89	51.22	2470162
2015-07-22	51.26	51.40	50.92	51.09	3796087
2015-07-23	51.02	51.28	50.44	50.57	4304009
2015-07-24	50.45	50.90	49.73	50.04	8949502
2015-07-27	49.67	49.78	48.87	49.55	7235406
2015-07-28	50.17	50.34	49.38	50.14	5434310
2015-07-29	50.14	51.21	50.06	50.99	5287661
2015-07-30	50.03	50.68	49.65	50.64	6703371
2015-07-31	50.46	50.50	49.48	49.67	6873623
2015-08-03	49.77	50.07	49.33	49.66	4526205
2015-08-04	49.91	50.04	49.48	49.84	3866080
2015-08-05	49.97	50.24	49.41	49.47	4043876
2015-08-06	49.61	49.83	49.22	49.47	3826163
2015-08-07	49.26	49.57	48.44	48.94	4333916
2015-08-10	49.39	50.41	49.39	50.22	4774628
2015-08-11	49.49	49.68	48.76	48.99	6281557
2015-08-12	48.35	48.51	47.03	48.28	6940045
2015-08-13	48.51	48.72	48.18	48.45	4410438
2015-08-14	48.64	48.92	48.42	48.80	3414168
2015-08-17	48.56	48.72	48.12	48.57	4768020
2015-08-18	48.51	48.71	48.25	48.37	5332915
2015-08-19	48.08	48.24	47.29	47.79	7421611
2015-08-20	47.35	47.49	46.26	46.26	7402031
2015-08-21	45.76	45.87	44.14	44.16	10517577
2015-08-24	41.31	43.55	39.64	42.24	15504520
2015-08-25	43.85	44.00	41.48	41.52	12117238
2015-08-26	42.71	43.66	42.03	43.48	12102800
2015-08-27	44.03	45.01	43.87	44.91	9397865
2015-08-28	44.66	44.91	44.37	44.84	7141118
2015-08-31	44.37	44.97	44.11	44.65	6434838
2015-09-01	43.18	43.51	42.46	42.77	9153086
2015-09-02	43.64	43.65	42.80	43.53	7798941
2015-09-03	43.71	44.27	43.44	43.63	5679199
2015-09-04	43.10	43.15	42.33	42.65	5156568
2015-09-08	43.56	43.85	43.16	43.73	6620881
2015-09-09	44.23	44.61	42.97	43.15	6611766
2015-09-10	43.04	43.71	42.69	43.40	4978931
2015-09-11	43.02	43.27	42.64	43.25	5539057
2015-09-14	43.16	43.18	42.75	42.94	3841047
2015-09-15	43.26	44.15	43.04	43.94	5696656
2015-09-16	43.96	44.31	43.80	44.19	4091047
2015-09-17	44.11	44.24	42.35	42.58	9233331
2015-09-18	41.68	41.94	40.97	41.46	11832855
2015-09-21	41.91	42.24	41.45	41.79	5968195
2015-09-22	41.05	41.24	40.61	41.17	9586293
2015-09-23	41.41	42.00	41.17	41.46	7017047
2015-09-24	40.85	41.50	40.60	41.38	6686406
2015-09-25	42.17	42.44	41.85	42.09	7396575
2015-09-28	41.65	41.75	40.99	41.05	7237682
2015-09-29	41.95	41.95	40.72	41.30	6950159
2015-09-30	41.94	42.11	41.45	42.02	6998353
2015-10-01	42.38	42.44	41.56	42.28	6344254
2015-10-02	41.13	41.86	40.59	41.86	7314813
2015-10-05	42.27	42.67	42.07	42.59	9412987
2015-10-06	42.48	42.72	42.00	42.36	6520698
2015-10-07	42.86	43.21	42.36	42.94	5093706
2015-10-08	42.72	43.48	42.62	43.33	5124055
2015-10-09	43.27	43.67	42.95	43.12	4656643
2015-10-12	43.12	43.28	42.92	43.08	3202836
2015-10-13	42.89	43.26	42.61	42.67	4167909
2015-10-14	42.45	42.52	41.71	42.06	6748635
2015-10-15	42.58	43.14	42.29	43.13	4969874
2015-10-16	43.22	43.56	42.96	43.52	4596679
2015-10-19	43.31	43.78	43.17	43.60	3862708
2015-10-20	43.68	44.10	43.59	43.93	3631746
2015-10-21	44.08	44.39	43.69	43.75	4056243
2015-10-22	44.04	44.71	44.04	44.27	4879757
2015-10-23	44.88	45.55	44.56	45.43	6577860
2015-10-26	45.35	45.41	44.69	44.78	5148272
2015-10-27	44.42	44.47	43.54	43.86	5689882
2015-10-28	44.15	45.72	43.95	45.67	6547670
2015-10-29	45.61	45.89	45.24	45.44	4287296
2015-10-30	45.41	45.50	44.88	44.90	4658823
2015-11-02	45.09	45.63	44.98	45.51	5253020
2015-11-03	45.54	46.13	45.16	45.80	6915554
2015-11-04	45.49	45.73	44.85	44.99	6279484
2015-11-05	43.90	44.65	43.62	44.47	9761549
2015-11-06	45.64	46.74	45.64	46.06	9466419
2015-11-09	46.10	46.22	44.99	45.27	6519573
2015-11-10	45.20	45.60	44.69	45.24	5099081
2015-11-11	44.91	45.33	44.77	44.81	4882152
2015-11-12	44.45	44.68	44.02	44.08	4694210
2015-11-13	43.86	44.61	43.77	44.46	8834449
2015-11-16	44.22	44.98	44.22	44.98	4599063
2015-11-17	45.10	45.47	44.67	44.81	6394127
2015-11-18	44.98	45.60	44.97	45.52	6406929
2015-11-19	45.39	45.64	44.90	45.23	5991091
2015-11-20	45.40	45.74	45.38	45.47	5105813
2015-11-23	45.47	45.66	45.14	45.17	4698656
2015-11-24	44.53	45.15	44.51	45.02	4557941
2015-11-25	45.08	45.25	44.84	45.14	4121660
2015-11-27	45.17	45.55	44.96	45.41	1900479
2015-11-30	45.35	45.61	44.96	45.53	6085809
2015-12-01	45.64	46.09	45.55	45.95	5371057
2015-12-02	45.99	46.10	45.23	45.32	5972941
2015-12-03	45.63	45.65	44.36	44.61	7832755
2015-12-04	44.83	45.67	44.46	45.51	5506415
2015-12-07	45.31	45.48	44.47	44.66	5694893
2015-12-08	44.18	44.35	43.51	43.87	6923950
2015-12-09	43.68	44.53	42.98	43.30	6731030
2015-12-10	43.34	44.17	43.13	43.55	6976934
2015-12-11	42.85	42.87	41.62	41.99	9214899
2015-12-14	42.15	42.45	41.01	41.37	10816112
2015-12-15	42.10	42.58	41.87	42.39	7899323
2015-12-16	42.87	43.58	42.57	43.40	8171183
2015-12-17	43.53	43.59	42.16	42.30	8432877
2015-12-18	41.98	42.22	41.35	41.39	11064026
2015-12-21	41.68	42.00	41.35	41.72	4261289
2015-12-22	41.91	42.29	41.58	42.07	5905083
2015-12-23	42.49	43.02	42.25	42.93	5728240
2015-12-24	42.95	43.26	42.86	43.02	1670882
2015-12-28	42.77	43.08	42.49	43.01	4820099
2015-12-29	43.36	43.75	43.34	43.67	4487514
2015-12-30	43.64	43.74	43.34	43.43	3289862
2015-12-31	43.00	43.51	42.86	42.96	4116433
2016-01-04	41.99	42.18	41.23	42.17	7923960
2016-01-05	41.87	42.20	41.17	41.37	8524604
2016-01-06	40.75	40.77	39.25	39.54	13616100
2016-01-07	38.60	38.73	37.70	37.88	14022946
2016-01-08	38.68	38.68	37.39	37.45	12110397
2016-01-11	37.71	37.79	36.51	37.17	10485696
2016-01-12	37.78	37.96	36.85	37.42	8584913
2016-01-13	40.38	40.38	38.19	38.24	21950294
2016-01-14	38.86	39.21	37.78	38.76	9340400
2016-01-15	37.57	38.56	37.44	38.39	9889197
2016-01-19	39.09	39.28	37.73	38.09	9701859
2016-01-20	37.33	38.00	36.33	37.61	9781802
2016-01-21	37.71	38.79	37.54	38.05	8700688
2016-01-22	38.86	39.46	38.84	39.38	8436996
2016-01-25	39.01	39.38	38.25	38.32	6082140
2016-01-26	38.39	39.09	38.39	38.77	6994327
2016-01-27	38.63	39.43	38.30	38.55	5900024
2016-01-28	39.00	39.25	38.48	39.01	5785743
2016-01-29	39.38	39.86	38.64	39.79	8764330
2016-02-01	39.49	39.63	39.05	39.46	6248848
2016-02-02	38.76	38.85	37.82	38.10	9283506
2016-02-03	38.16	38.19	36.71	37.38	12098287
2016-02-04	36.20	36.39	34.99	35.42	17538350
2016-02-05	35.60	35.68	34.40	34.58	13550409
2016-02-08	34.15	34.18	32.65	33.11	10761351
2016-02-09	32.32	33.36	31.90	33.11	8883933
2016-02-10	33.52	33.83	32.83	32.86	7487086
2016-02-11	31.68	31.85	31.19	31.38	14555384
2016-02-12	31.94	33.74	31.92	33.36	13282281
2016-02-16	34.05	34.15	33.47	33.88	6195095
2016-02-17	34.35	35.20	34.25	34.99	6870355
2016-02-18	35.04	35.16	34.71	34.93	7778172
2016-02-19	34.72	34.91	34.30	34.85	4909099
2016-02-22	35.33	35.59	34.75	34.94	6726805
2016-02-23	34.82	34.89	33.77	34.24	8050581
2016-02-24	33.64	34.45	33.22	34.36	6574525
2016-02-25	34.41	35.14	34.23	35.13	5326178
2016-02-26	35.49	36.20	35.11	35.73	8170954
2016-02-29	35.68	35.85	35.15	35.25	7858546
2016-03-01	35.62	37.25	35.58	37.14	7889633
2016-03-02	37.30	37.64	37.01	37.44	5121711
2016-03-03	37.44	37.84	37.21	37.78	4497671
2016-03-04	38.04	38.18	37.24	37.72	6141176
2016-03-07	37.40	38.28	37.32	38.19	5072207
2016-03-08	37.66	37.86	36.79	37.23	7390536
2016-03-09	37.69	37.84	37.05	37.43	3924204
2016-03-10	37.61	38.26	37.08	37.65	6604599
2016-03-11	38.29	39.54	38.23	39.43	7544055
2016-03-14	39.03	39.35	38.74	39.12	4976392
2016-03-15	38.87	39.03	38.29	39.02	4415758
2016-03-16	39.06	39.50	38.49	39.00	4802981
2016-03-17	39.00	39.44	38.45	39.28	7609027
2016-03-18	39.41	39.91	39.20	39.86	9104866
2016-03-21	39.75	40.06	39.41	39.66	3715261
2016-03-22	39.23	39.57	39.08	39.29	4434808
2016-03-23	39.21	39.21	38.55	38.68	7324748
2016-03-24	38.14	38.14	37.16	37.70	8499308
2016-03-28	37.94	38.48	37.79	38.32	4267977
2016-03-29	38.02	38.03	37.45	37.84	4842980
2016-03-30	38.14	40.89	38.13	39.86	21523213
2016-03-31	39.99	40.19	39.08	39.16	7877065
2016-04-01	38.93	39.77	38.72	39.71	8889059
2016-04-04	39.77	39.77	38.81	38.92	5509971
2016-04-05	38.56	38.56	38.06	38.22	5449186
2016-04-06	38.25	38.36	37.70	38.30	5861215
2016-04-07	37.86	38.04	37.00	37.36	7473312
2016-04-08	37.75	37.96	37.14	37.33	5028188
2016-04-11	37.61	38.23	37.58	37.81	4705503
2016-04-12	38.07	38.62	37.81	38.46	4328226
2016-04-13	38.84	39.57	38.84	39.53	6106272
2016-04-14	39.41	40.09	39.29	39.97	4964185
2016-04-15	39.96	40.04	39.58	39.79	3999004
2016-04-18	39.66	40.28	39.50	40.16	4597636
2016-04-19	40.34	40.91	40.31	40.65	4677467
2016-04-20	40.74	41.48	40.57	41.36	4691254
2016-04-21	41.28	41.64	41.04	41.10	4816739
2016-04-22	41.15	41.96	41.15	41.79	7172146
2016-04-25	41.50	41.71	40.81	41.21	5044678
2016-04-26	41.41	41.74	41.26	41.63	5352741
2016-04-27	41.55	41.86	41.27	41.66	7592887
2016-04-28	41.27	41.54	40.62	40.75	5947372
2016-04-29	40.55	41.03	39.74	40.19	7788598
2016-05-02	40.41	40.86	40.07	40.85	5081683
2016-05-03	40.20	40.28	39.42	39.91	6039579
2016-05-04	39.33	39.63	38.83	39.16	7063903
2016-05-05	37.85	38.85	37.61	38.15	8424679
2016-05-06	37.85	38.42	37.72	38.34	4975156
2016-05-09	38.27	38.46	38.01	38.25	6664466
2016-05-10	38.53	39.26	38.42	39.13	6296695
2016-05-11	38.94	39.32	38.68	38.69	4040545
2016-05-12	38.98	39.14	38.45	38.77	4519086
2016-05-13	38.65	39.20	38.26	38.31	5188248
2016-05-16	38.38	38.96	38.36	38.68	5196116
2016-05-17	38.64	39.06	38.43	38.58	4575879
2016-05-18	38.62	40.23	38.62	40.07	9696726
2016-05-19	39.73	40.25	39.04	39.49	5588491
2016-05-20	39.74	40.21	39.59	39.75	5396995
2016-05-23	39.60	39.83	39.35	39.60	4902244
2016-05-24	39.87	40.55	39.84	40.34	4760253
2016-05-25	40.64	41.06	40.56	40.80	6117895
2016-05-26	40.98	40.98	40.13	40.17	4820534
2016-05-27	40.15	40.79	40.15	40.79	6261415
2016-05-31	40.82	41.06	40.40	40.59	5796386
2016-06-01	40.29	40.86	39.46	40.80	7242057
2016-06-02	40.66	40.73	40.36	40.73	3743230
2016-06-03	40.06	40.06	38.99	39.48	6599338
2016-06-06	39.50	40.15	39.44	39.91	4336137
2016-06-07	40.12	40.13	39.66	39.70	5867295
2016-06-08	39.86	40.11	39.60	39.76	4744481
2016-06-09	39.43	39.49	38.88	39.01	6005711
2016-06-10	38.53	38.57	38.00	38.40	9253983
2016-06-13	38.11	38.68	38.01	38.23	7650492
2016-06-14	38.10	38.34	37.36	37.66	7164808
2016-06-15	37.87	38.27	37.31	37.37	6867089
2016-06-16	36.94	37.68	36.57	37.62	6669323
2016-06-17	37.62	37.90	37.24	37.58	7408495
2016-06-20	38.45	38.70	37.86	37.89	5224920
2016-06-21	38.13	38.28	37.62	38.08	4877450
2016-06-22	38.07	38.41	37.85	37.92	4304773
2016-06-23	38.66	39.37	38.50	39.36	5636409
2016-06-24	36.72	36.96	35.09	35.15	18505534
2016-06-27	34.75	34.83	32.23	32.55	17573535
2016-06-28	33.42	33.81	32.62	33.60	18676832
2016-06-29	34.01	34.97	33.70	34.93	10820214
2016-06-30	35.13	35.50	34.58	35.49	10107874
2016-07-01	35.25	35.62	34.89	35.19	8173241
2016-07-05	34.57	34.60	33.45	33.73	9687143
2016-07-06	33.52	34.21	32.96	34.18	10967745
2016-07-07	34.22	34.96	33.76	34.10	8384756
2016-07-08	34.63	35.24	34.63	34.93	8550135
2016-07-11	35.36	35.61	35.13	35.45	5795363
2016-07-12	35.96	36.54	35.93	36.32	8654730
2016-07-13	35.82	36.42	35.65	36.07	6214721
2016-07-14	37.75	38.30	37.29	37.77	17183360
2016-07-15	37.95	38.31	37.59	37.97	8400434
2016-07-18	37.93	38.73	37.84	38.40	8389589
2016-07-19	38.19	38.45	38.02	38.29	8936345
2016-07-20	38.54	38.66	38.17	38.45	8320578
2016-07-21	38.55	38.68	38.28	38.51	9623715
2016-07-22	38.63	38.73	38.32	38.55	5676986
2016-07-25	38.42	38.50	38.12	38.42	4039436
2016-07-26	38.39	38.74	38.35	38.58	4030402
2016-07-27	38.59	38.78	38.19	38.48	6259579
2016-07-28	38.35	38.61	38.08	38.39	3764227
2016-07-29	38.13	38.43	37.94	38.09	5538616
2016-08-01	38.35	38.41	37.68	37.92	5609048
2016-08-02	38.04	38.41	37.32	37.61	6099474
2016-08-03	37.75	39.07	37.65	38.59	10128743
2016-08-04	36.72	36.82	34.64	35.24	25464015
2016-08-05	35.83	36.86	35.81	36.66	14322257
2016-08-08	36.91	37.22	36.65	36.95	8414079
2016-08-09	37.04	37.25	36.64	36.79	5726668
2016-08-10	36.79	36.80	35.61	35.78	8621839
2016-08-11	35.89	36.05	35.59	35.78	7735711
2016-08-12	35.42	35.63	35.20	35.43	7715188
2016-08-15	35.73	35.92	35.64	35.85	6326606
2016-08-16	35.81	36.19	35.67	36.00	6691326
2016-08-17	35.98	36.14	35.72	35.99	5187877
2016-08-18	35.88	36.25	35.84	36.06	4446786
2016-08-19	35.75	36.26	35.70	36.05	5796964
2016-08-22	35.98	36.08	35.72	35.91	4522481
2016-08-23	36.09	36.41	36.07	36.17	4765822
2016-08-24	36.32	36.59	36.20	36.45	8208136
2016-08-25	36.35	36.85	36.35	36.81	5565051
2016-08-26	36.97	37.65	36.96	37.24	7953177
2016-08-29	37.58	38.13	37.45	37.79	6383809
2016-08-30	37.86	38.75	37.86	38.60	8586148
2016-08-31	38.60	39.09	38.15	38.68	7573215
2016-09-01	38.72	39.16	38.00	38.37	6620013
2016-09-02	38.49	38.90	38.35	38.55	4711770
2016-09-06	38.50	38.57	37.97	38.41	5258213
2016-09-07	38.24	38.53	38.01	38.40	4320169
2016-09-08	38.43	38.81	38.29	38.74	5134003
2016-09-09	38.74	39.83	38.72	39.13	13764373
2016-09-12	38.84	39.65	38.35	39.47	9952978
2016-09-13	38.84	39.73	38.80	39.18	7850350
2016-09-14	39.15	39.51	38.72	39.01	6883413
2016-09-15	38.88	39.88	38.76	39.66	7654192
2016-09-16	39.34	39.41	38.80	39.06	7347058
2016-09-19	39.25	39.74	39.07	39.17	4214969
2016-09-20	39.44	39.49	39.06	39.22	4814485
2016-09-21	39.45	39.90	39.21	39.83	7355539
2016-09-22	39.91	40.00	39.58	39.74	5799664
2016-09-23	39.69	39.95	39.55	39.67	6542333
2016-09-26	39.30	39.33	38.51	38.68	7162353
2016-09-27	38.49	39.05	38.17	38.99	5914029
2016-09-28	39.23	39.36	38.72	39.33	5922050
2016-09-29	39.33	39.52	38.56	38.91	5753166
2016-09-30	39.14	39.82	39.02	39.59	9717801
2016-10-03	39.43	39.59	39.21	39.54	4790195
2016-10-04	39.57	40.16	39.44	39.99	6230598
2016-10-05	40.21	41.15	40.14	40.98	9419622
2016-10-06	42.27	42.91	41.46	42.02	13761122
2016-10-07	41.78	42.20	41.36	42.08	9248369
2016-10-10	42.44	42.60	42.17	42.40	5256101
2016-10-11	42.52	42.81	41.88	42.16	7242612
2016-10-12	42.16	42.64	42.12	42.35	4181571
2016-10-13	41.79	41.79	41.02	41.60	6326637
2016-10-14	42.18	42.46	41.64	41.79	7848618
2016-10-17	41.88	42.08	41.50	41.59	4721937
2016-10-18	42.07	42.20	41.65	41.71	5929218
2016-10-19	41.87	42.03	41.55	41.75	5998953
2016-10-20	41.74	41.93	41.19	41.61	4227108
2016-10-21	41.19	41.49	40.93	41.33	7635891
2016-10-24	41.61	41.85	41.42	41.56	5721001
2016-10-25	41.51	41.67	41.12	41.25	5118334
2016-10-26	41.05	42.07	41.04	41.79	4799321
2016-10-27	42.28	42.99	41.92	42.50	8509714
2016-10-28	42.57	42.64	41.64	41.87	7515418
2016-10-31	42.01	42.29	41.79	41.85	5598237
2016-11-01	42.03	42.34	41.17	41.70	5415903
2016-11-02	41.49	41.64	40.95	40.94	6964960
2016-11-03	40.30	42.82	40.30	41.94	8477685
2016-11-04	42.07	42.49	41.57	41.72	5999498
2016-11-07	42.47	42.90	42.46	42.75	5802225
2016-11-08	42.69	42.86	42.02	42.67	5572460
2016-11-09	43.25	46.05	43.13	45.70	18344250
2016-11-10	46.56	48.99	46.53	47.89	23697217
2016-11-11	47.40	48.03	47.11	47.85	10845665
2016-11-14	48.09	49.28	48.04	48.57	12749308
2016-11-15	47.96	48.56	47.29	48.54	8127816
2016-11-16	48.09	48.34	47.47	47.93	7108507
2016-11-17	47.92	48.53	47.46	48.53	5619972
2016-11-18	48.64	49.12	48.22	48.84	5920668
2016-11-21	48.95	49.07	48.39	48.82	5593390
2016-11-22	48.86	49.08	48.51	48.84	4964860
2016-11-23	49.07	49.45	48.77	49.32	4978801
2016-11-25	49.20	49.41	49.04	49.41	2307669
2016-11-28	48.57	49.17	48.24	48.46	6605187
2016-11-29	48.69	48.88	48.25	48.29	4458230
2016-11-30	48.75	49.32	48.66	49.02	6891308
2016-12-01	49.40	50.34	49.36	50.14	6404351
2016-12-02	49.94	50.10	49.37	49.60	5367966
2016-12-05	49.83	50.23	49.46	49.61	5117837
2016-12-06	49.81	49.86	49.15	49.61	4631130
2016-12-07	49.77	50.67	49.45	50.58	4977312
2016-12-08	50.79	51.49	50.63	50.96	5862068
2016-12-09	50.87	51.16	50.58	51.14	5053683
2016-12-12	50.78	50.94	49.96	50.45	5408267
2016-12-13	50.68	50.88	50.09	50.52	4682350
2016-12-14	49.98	51.20	49.56	50.25	8550626
2016-12-15	50.47	51.77	50.46	51.04	7581262
2016-12-16	49.95	50.06	48.40	48.45	17504899
2016-12-19	48.35	48.55	47.41	48.05	6900793
2016-12-20	48.39	48.71	48.13	48.37	5055305
2016-12-21	48.39	48.83	48.13	48.64	4086137
2016-12-22	48.53	48.61	48.09	48.50	4519938
2016-12-23	48.52	48.66	48.27	48.50	3055239
2016-12-27	48.69	48.98	48.52	48.75	2763271
2016-12-28	48.66	48.93	48.06	48.09	3128867
2016-12-29	48.10	48.25	47.60	47.94	3811810
2016-12-30	48.05	48.23	47.89	48.02	4188522
2017-01-03	48.58	48.99	47.76	48.37	5612991
2017-01-04	48.42	48.97	48.26	48.64	6839013
2017-01-05	48.42	48.66	47.40	47.97	5832325
2017-01-06	48.22	48.64	48.08	48.28	3966200
2017-01-09	48.06	48.75	47.79	47.85	6954629
2017-01-10	47.93	48.59	47.54	48.06	9190903
2017-01-11	48.31	48.70	47.83	48.50	6244847
2017-01-12	48.17	48.20	47.29	48.04	4926275
2017-01-13	48.39	48.82	48.25	48.40	5213456
2017-01-17	47.98	48.16	47.50	47.72	5371948
2017-01-18	47.85	48.19	47.27	48.17	5236366
2017-01-19	48.35	48.50	47.79	48.14	4851418
2017-01-20	48.32	48.76	48.06	48.42	5586628
2017-01-23	48.54	48.75	48.00	48.21	4556852
2017-01-24	48.44	49.36	48.44	48.93	4201453
2017-01-25	49.40	50.13	49.37	50.04	5548798
2017-01-26	49.53	50.22	49.46	49.93	5066756
2017-01-27	49.70	49.85	49.34	49.56	5007495
2017-01-30	49.23	49.23	48.28	48.92	5328173
2017-01-31	48.76	49.16	47.95	48.49	5144517
2017-02-01	49.11	49.28	48.13	48.05	7882348
2017-02-02	46.45	46.78	44.87	45.86	15661341
2017-02-03	46.65	46.76	45.96	46.13	10456512
2017-02-06	45.64	46.51	45.64	46.23	5885588
2017-02-07	46.49	46.68	46.04	46.05	5642349
2017-02-08	45.90	46.02	45.53	45.80	6310457
2017-02-09	46.10	47.13	46.01	46.86	5909686
2017-02-10	47.14	47.49	46.93	47.15	4998238
2017-02-13	47.52	48.22	47.52	47.68	4940116
2017-02-14	47.50	48.20	47.39	48.01	4936590
2017-02-15	48.20	48.25	47.74	48.06	6785537
2017-02-16	48.06	48.29	47.71	47.81	7509080
2017-02-17	47.42	47.54	46.93	47.20	7975887
2017-02-21	47.59	47.85	47.35	47.54	5717407
2017-02-22	47.20	47.85	47.17	47.66	5460877
2017-02-23	47.75	47.87	47.47	47.73	5594394
2017-02-24	47.06	47.26	46.70	46.78	6718392
2017-02-27	46.92	47.06	46.71	46.93	7325699
2017-02-28	46.73	47.00	46.56	46.73	7491977
2017-03-01	47.58	48.87	47.50	48.42	10909438
2017-03-02	48.47	48.61	47.54	47.61	6564076
2017-03-03	47.83	49.07	47.78	48.86	8365972
2017-03-06	47.79	48.34	47.62	48.06	6571912
2017-03-07	47.87	47.95	47.37	47.54	5285531
2017-03-08	48.07	48.36	47.60	47.64	5312105
2017-03-09	47.79	48.12	47.60	47.78	5026814
2017-03-10	48.06	48.35	47.85	48.14	5302152
2017-03-13	48.15	48.48	48.01	48.26	5358646
2017-03-14	47.99	48.09	47.60	48.02	3865190
2017-03-15	48.20	48.28	47.61	47.84	5908746
2017-03-16	47.90	48.42	47.88	48.14	4891835
2017-03-17	48.31	48.31	47.34	47.55	6909679
2017-03-20	47.40	47.61	47.11	47.35	3934540
2017-03-21	47.61	47.72	46.17	46.27	6332712
2017-03-22	45.75	46.37	45.34	46.13	5288684
2017-03-23	45.98	46.92	45.79	46.38	5034991
2017-03-24	46.55	46.98	46.04	46.35	4987576
2017-03-27	45.35	46.15	44.78	46.06	6254885
2017-03-28	45.80	47.08	45.75	46.77	5252216
2017-03-29	46.58	46.91	46.38	46.50	4899323
2017-03-30	46.49	47.61	46.44	47.34	6826078
2017-03-31	47.14	47.38	47.04	47.07	4519142
2017-04-03	47.14	47.30	45.96	46.70	5253820
2017-04-04	46.60	46.74	46.23	46.62	4983890
2017-04-05	46.98	47.25	46.19	46.25	4891153
2017-04-06	46.26	47.07	45.94	46.94	6307530
2017-04-07	46.53	47.15	46.31	46.88	6548103
2017-04-10	46.87	47.40	46.78	47.04	5215948
2017-04-11	46.72	47.09	46.36	47.03	4536582
2017-04-12	46.78	46.89	46.09	46.31	4524688
2017-04-13	46.06	46.39	45.52	45.55	6518576
2017-04-17	45.68	46.38	45.53	46.25	5612262
2017-04-18	45.80	45.95	45.23	45.62	6369530
2017-04-19	45.95	46.27	45.45	45.59	5341141
2017-04-20	45.91	46.34	45.66	46.14	4468401
2017-04-21	46.02	46.21	45.62	45.69	7470012
2017-04-24	46.73	47.03	46.27	46.36	7096758
2017-04-25	46.78	47.23	46.65	46.67	7326085
2017-04-26	46.67	46.92	46.17	46.24	7364299
2017-04-27	46.35	46.65	46.09	46.46	5623325
2017-04-28	46.42	46.55	46.13	46.17	5635613
2017-05-01	46.37	46.51	46.04	46.31	5485294
2017-05-02	46.37	46.48	46.10	46.36	4549130
2017-05-03	46.11	46.62	46.08	46.07	5924295
2017-05-04	47.01	47.80	46.66	46.92	8646515
2017-05-05	47.11	47.19	46.54	46.89	4753812
2017-05-08	46.81	47.35	46.78	47.28	6923718
2017-05-09	47.35	47.45	46.54	46.62	4757254
2017-05-10	46.40	46.66	46.31	46.53	5164565
2017-05-11	46.31	46.66	45.94	45.99	4956496
2017-05-12	45.66	45.87	45.28	45.38	4629900
2017-05-15	45.49	46.26	45.42	46.15	4616244
2017-05-16	46.21	46.40	45.95	46.21	3378634
2017-05-17	45.45	45.69	44.22	44.52	7970456
2017-05-18	44.40	44.78	44.17	44.39	5342374
2017-05-19	44.52	45.31	44.48	44.98	6349276
2017-05-22	45.16	45.31	44.64	44.69	4159771
2017-05-23	44.69	45.29	44.57	45.01	5936218
2017-05-24	45.04	45.23	44.86	45.02	3429578
2017-05-25	45.47	45.83	45.27	45.62	4352825
2017-05-26	45.55	45.71	45.41	45.49	3278674
2017-05-30	45.25	45.38	44.97	45.18	4120760
2017-05-31	45.24	45.28	44.54	45.08	5659027
2017-06-01	45.31	46.16	44.92	46.04	5231497
2017-06-02	45.61	46.10	45.47	45.84	3705383
2017-06-05	45.85	46.04	45.48	45.56	3885169
2017-06-06	45.18	45.30	44.67	44.97	4711557
2017-06-07	45.12	45.32	44.79	45.07	4648138
2017-06-08	45.14	46.34	45.08	45.97	7664287
2017-06-09	46.20	47.19	46.06	47.09	7075710
2017-06-12	47.11	47.77	46.92	47.44	6454836
2017-06-13	47.66	47.76	47.38	47.51	5382290
2017-06-14	47.00	47.62	46.71	47.51	5364619
2017-06-15	47.18	47.76	47.15	47.40	5214687
2017-06-16	47.52	47.70	47.12	47.69	6343497
2017-06-19	47.92	48.31	47.81	48.11	4774147
2017-06-20	47.86	48.12	47.51	47.55	4361641
2017-06-21	47.80	47.88	46.60	46.81	5450996
2017-06-22	46.61	46.86	46.47	46.53	4398728
2017-06-23	46.78	46.84	46.39	46.57	4674316
2017-06-26	46.70	47.20	46.47	46.87	3724399
2017-06-27	46.97	47.85	46.97	47.21	5649881
2017-06-28	47.66	48.68	47.63	48.60	7289270
2017-06-29	49.13	50.16	48.77	49.07	9007683
2017-06-30	49.42	49.59	48.89	48.96	4406988
2017-07-03	49.33	50.38	49.31	50.05	3717989
2017-07-05	50.02	50.35	49.56	49.81	4164366
2017-07-06	49.89	50.42	49.63	49.80	5150213
2017-07-07	49.95	50.30	49.64	50.06	3933914
2017-07-10	49.90	50.17	49.70	49.95	4284516
2017-07-11	49.80	49.90	49.36	49.48	4335222
2017-07-12	49.43	49.64	49.08	49.51	3936610
2017-07-13	49.48	49.82	49.43	49.65	3417295
2017-07-14	49.15	49.52	48.75	49.32	6669873
2017-07-17	49.23	49.43	48.75	49.32	3802509
2017-07-18	48.95	49.19	48.61	48.80	3806369
2017-07-19	48.94	49.15	48.75	48.97	3977171
2017-07-20	49.04	49.09	48.62	48.64	5465219
2017-07-21	48.69	48.86	48.33	48.70	3585397
2017-07-24	48.72	48.91	48.58	48.74	3458398
2017-07-25	49.33	49.75	49.18	49.64	5304612
2017-07-26	49.65	49.73	48.60	48.77	4266209
2017-07-27	48.84	49.28	48.67	49.05	3339011
2017-07-28	49.04	49.38	48.60	49.24	2602914
2017-07-31	49.45	49.53	48.97	49.01	3946329
2017-08-01	49.46	49.67	48.90	49.65	4089946
2017-08-02	49.59	49.70	48.71	49.08	4566222
2017-08-03	47.76	48.51	47.50	47.68	8682344
2017-08-04	47.92	48.34	47.46	48.05	6401613
2017-08-07	48.17	48.77	48.16	48.53	9326103
2017-08-08	48.47	49.16	48.41	48.77	7963540
2017-08-09	48.42	48.63	47.92	48.31	6215260
2017-08-10	47.77	47.96	46.39	46.74	7666348
2017-08-11	46.71	47.01	46.58	46.81	6437764
2017-08-14	47.38	47.74	47.29	47.58	6710979
2017-08-15	47.99	48.66	47.67	47.78	6335488
2017-08-16	47.90	48.34	47.72	47.95	7287638
2017-08-17	47.68	47.95	46.87	46.95	7748809
2017-08-18	46.70	47.47	46.57	47.02	7662137
2017-08-21	46.96	46.99	46.53	46.68	4899647
2017-08-22	46.76	47.20	46.63	47.17	4128821
2017-08-23	46.76	47.33	46.69	47.05	4402363
2017-08-24	47.22	47.62	46.99	47.60	4927740
2017-08-25	47.73	48.18	47.66	47.99	5658282
2017-08-28	47.88	47.95	47.39	47.57	5223892
2017-08-29	47.00	47.00	46.47	46.73	6216907
2017-08-30	46.84	47.21	46.63	47.06	4954847
2017-08-31	47.23	47.38	46.81	46.83	5991149
2017-09-01	47.05	48.02	46.89	47.80	6888299
2017-09-05	47.46	47.55	46.99	47.31	9368908
2017-09-06	47.54	48.23	47.45	47.95	8067406
2017-09-07	47.89	48.02	46.67	46.81	5836596
2017-09-08	46.77	47.28	46.57	47.14	4894875
2017-09-11	47.77	47.94	47.21	47.59	6341956
2017-09-12	47.81	48.56	47.79	48.50	5322951
2017-09-13	48.29	48.65	48.08	48.65	4833263
2017-09-14	48.64	48.85	48.29	48.35	3783617
2017-09-15	48.26	48.57	48.11	48.54	7371451
2017-09-18	48.74	49.08	48.61	48.90	4099973
2017-09-19	48.96	49.65	48.87	49.47	5171585
2017-09-20	49.56	50.30	49.36	50.13	4684743
2017-09-21	50.11	50.57	49.89	50.45	5309099
2017-09-22	50.12	50.95	50.08	50.54	5754267
2017-09-25	50.38	51.01	50.25	50.85	5778857
2017-09-26	50.76	51.54	50.57	51.47	5872475
2017-09-27	52.11	52.24	51.80	51.86	7506947
2017-09-28	51.96	52.03	51.04	51.32	4526190
2017-09-29	51.25	51.97	51.16	51.95	4403202
2017-10-02	51.94	52.30	51.50	52.14	4593867
2017-10-03	52.12	52.42	51.90	52.40	3337033
2017-10-04	52.42	52.73	52.39	52.52	2971974
2017-10-05	52.50	53.01	52.32	52.58	3601050
2017-10-06	52.83	53.27	52.61	53.02	5112059
2017-10-09	53.00	53.13	52.80	52.99	44997727
2017-10-10	52.99	53.30	52.75	53.14	4003575
2017-10-11	53.02	53.08	52.56	52.85	3214039
2017-10-12	52.97	52.97	52.64	52.73	3533294
2017-10-13	52.63	53.00	52.55	52.72	3837314
2017-10-16	52.84	53.38	52.75	52.87	3240207
2017-10-17	53.23	53.23	52.20	52.38	4853674
2017-10-18	52.73	52.92	52.43	52.80	3368368
2017-10-19	52.39	53.07	52.39	52.99	2503971
2017-10-20	53.56	53.58	53.08	53.29	4300265
2017-10-23	53.20	53.65	53.20	53.44	4035094
2017-10-24	53.85	54.33	53.84	54.14	4186193
2017-10-25	54.20	54.22	53.72	53.94	3921269
2017-10-26	54.11	54.39	54.04	54.21	3374417
2017-10-27	54.05	54.31	53.76	54.29	2464198
2017-10-30	53.85	54.08	53.65	53.97	4043933
2017-10-31	53.97	54.26	53.56	53.58	3779566
2017-11-01	53.99	54.15	53.52	53.87	4361069
2017-11-02	54.81	55.91	54.19	55.33	6915909
2017-11-03	55.18	55.38	54.47	54.63	3555120
2017-11-06	54.38	54.50	54.06	54.33	2790045
2017-11-07	54.43	54.62	53.09	53.40	5984794
2017-11-08	53.40	53.40	52.78	53.02	4706474
2017-11-09	52.74	53.09	52.36	52.81	4589080
2017-11-10	52.55	52.71	51.83	52.20	4853118
2017-11-13	51.75	52.49	51.66	52.16	3263367
2017-11-14	52.00	52.19	51.72	52.00	2874340
2017-11-15	51.50	52.19	51.00	51.84	3486234
2017-11-16	52.10	52.20	51.45	51.54	3524091
2017-11-17	51.30	51.91	51.16	51.65	2659680
2017-11-20	51.74	51.99	51.50	51.97	3538719
2017-11-21	52.04	52.04	51.64	51.71	2696761
2017-11-22	51.71	51.98	51.65	51.71	2550153
2017-11-24	51.93	51.99	51.72	51.83	1303105
2017-11-27	51.83	51.97	51.13	51.37	3746226
2017-11-28	51.55	52.82	51.50	52.65	4918731
2017-11-29	53.00	54.20	52.95	53.55	6341666
2017-11-30	54.00	54.30	53.39	53.68	5533072
2017-12-01	53.97	53.98	51.96	53.61	4818963
2017-12-04	54.29	54.45	53.60	53.62	4118638
2017-12-05	53.79	53.87	52.88	53.04	4131275
2017-12-06	53.05	53.30	52.69	53.00	3500386
2017-12-07	52.89	53.88	52.88	53.62	3808895
2017-12-08	53.94	53.94	53.42	53.76	3690547
2017-12-11	53.89	54.19	53.48	53.64	3558093
2017-12-12	53.70	54.06	53.36	53.67	4704495
2017-12-13	53.50	53.61	52.76	52.84	4944368
2017-12-14	53.00	53.27	52.36	52.49	4281779
2017-12-15	51.51	51.94	50.89	51.41	15455509
2017-12-18	51.73	51.81	50.66	50.93	7867537
2017-12-19	51.26	51.56	50.77	50.79	5710381
2017-12-20	51.00	51.27	50.79	51.01	4923212
2017-12-21	51.33	51.58	50.92	51.03	5034248
2017-12-22	51.27	51.27	50.51	50.76	4236805
2017-12-26	50.82	51.12	50.61	50.67	3075648
2017-12-27	50.70	50.90	50.56	50.75	2825374
2017-12-28	50.75	51.01	50.69	50.87	2931543
2017-12-29	51.09	51.14	50.55	50.56	3424425
2018-01-02	50.81	50.86	49.65	50.18	5424474
2018-01-03	50.08	50.85	50.05	50.50	4124329
2018-01-04	50.84	51.63	50.75	51.36	4373903
2018-01-05	51.53	51.88	51.22	51.84	3418996
2018-01-08	51.72	52.20	51.45	51.98	4215959
2018-01-09	52.21	52.94	52.16	52.36	4536287
2018-01-10	52.49	53.68	52.39	53.03	5025750
2018-01-11	53.28	53.79	53.28	53.49	3583112
2018-01-12	53.71	53.89	53.01	53.33	5480396
2018-01-16	53.34	53.55	51.62	51.85	9410804
2018-01-17	52.15	52.71	52.06	52.55	5947017
2018-01-18	52.70	53.58	52.55	52.95	5428979
2018-01-19	52.93	53.54	52.62	53.40	6660006
2018-01-22	53.51	53.91	53.19	53.85	4481713
2018-01-23	53.75	53.90	53.19	53.61	4139350
2018-01-24	54.12	54.24	53.72	54.10	4200747
2018-01-25	54.25	54.25	53.81	54.00	4389792
2018-01-26	54.25	54.77	54.02	54.77	3660730
2018-01-29	54.63	55.21	54.37	54.40	5624131
2018-01-30	50.25	50.82	49.00	49.73	29492997
2018-01-31	48.47	49.50	48.01	48.07	28761666
2018-02-01	48.01	48.67	47.72	47.99	15853726
2018-02-02	47.89	48.23	47.42	47.56	9583793
2018-02-05	47.00	47.46	45.55	45.89	12512992
2018-02-06	45.06	46.38	44.58	46.20	13696700
2018-02-07	45.95	46.93	45.83	46.26	9027933
2018-02-08	46.31	46.42	44.26	44.28	9043780
2018-02-09	45.00	45.02	43.38	44.61	9965752
2018-02-12	44.99	45.21	44.13	44.62	9935356
2018-02-13	44.45	45.25	44.18	45.20	8187431
2018-02-14	45.60	46.90	45.26	46.70	9649303
2018-02-15	47.06	47.28	46.10	46.73	7152546
2018-02-16	46.42	47.05	46.23	46.64	7674409
2018-02-20	46.50	47.14	46.32	46.89	7002665
2018-02-21	46.89	47.67	46.86	46.95	6297619
2018-02-22	47.09	47.33	46.51	46.63	5607713
2018-02-23	46.70	47.48	46.70	47.47	4341881
2018-02-26	47.63	47.86	47.19	47.55	5253987
2018-02-27	47.52	48.19	47.22	47.22	5757125
2018-02-28	47.41	47.66	46.18	46.19	7244322
2018-03-01	46.23	46.71	45.35	45.73	7827930
2018-03-02	45.33	45.68	44.66	45.50	7111227
2018-03-05	45.09	46.65	45.09	46.39	7212594
2018-03-06	46.54	47.31	46.49	47.07	7415596
2018-03-07	46.53	47.15	46.39	47.05	5008356
2018-03-08	47.15	47.19	46.44	46.84	4164248
2018-03-09	47.36	48.01	47.22	47.84	5037547
2018-03-12	47.83	47.84	47.01	47.02	6013762
2018-03-13	47.30	47.46	46.77	47.10	5694593
2018-03-14	47.32	47.40	46.79	46.91	6493111
2018-03-15	47.20	47.26	46.77	46.96	3901235
2018-03-16	46.92	47.68	46.92	47.32	8507007
2018-03-19	47.42	47.56	46.56	47.09	6257694
2018-03-20	47.12	47.45	47.12	47.20	5745770
2018-03-21	47.39	47.79	47.16	47.22	4757275
2018-03-22	46.55	46.74	45.56	45.71	5656400
2018-03-23	45.83	45.94	44.04	44.08	5635112
2018-03-26	45.21	46.29	45.00	46.15	7331696
2018-03-27	46.11	46.47	45.23	45.49	6703359
2018-03-28	45.66	46.33	45.21	45.90	7056625
2018-03-29	45.93	46.40	45.89	45.89	6535166
2018-04-02	45.85	46.05	44.44	45.02	7454740
2018-04-03	45.26	45.83	44.96	45.63	6481487
2018-04-04	44.68	45.94	44.58	45.85	8082172
2018-04-05	46.15	46.37	45.82	46.03	5740793
2018-04-06	45.47	45.96	44.84	45.27	8637080
2018-04-09	45.59	46.42	45.51	45.55	4904033
2018-04-10	46.25	46.81	46.12	46.46	4742063
2018-04-11	46.05	46.49	45.85	46.05	4781716
2018-04-12	46.53	47.32	46.43	47.03	5150817
2018-04-13	47.39	47.49	46.70	46.92	4520801
2018-04-16	47.33	47.54	47.02	47.39	4049724
2018-04-17	47.74	47.74	46.77	46.90	4298799
2018-04-18	47.00	47.41	46.93	47.00	4121276
2018-04-19	47.03	47.54	47.03	47.44	3902002
2018-04-20	47.60	47.72	46.98	47.49	4377761
2018-04-23	47.67	47.74	47.24	47.40	3725956
2018-04-24	47.71	48.28	47.08	47.61	5581142
2018-04-25	47.68	48.05	47.24	47.83	4907837
2018-04-26	47.75	48.28	47.57	48.17	4057372
2018-04-27	47.90	48.45	47.71	48.39	2795266
2018-04-30	48.45	48.63	47.67	47.67	3899412
2018-05-01	47.59	47.72	46.88	47.30	5752513
2018-05-02	47.03	47.04	44.95	45.05	8371664
2018-05-03	45.72	46.42	43.87	44.24	10062215
2018-05-04	44.08	46.49	43.98	46.23	7519268
2018-05-07	46.25	47.03	45.92	46.95	6312533
2018-05-08	46.76	47.28	46.29	46.55	5888101
2018-05-09	46.80	47.01	45.90	46.59	5776035
2018-05-10	46.58	47.01	46.35	46.89	3748901
2018-05-11	47.07	47.23	46.64	46.77	3097199
2018-05-14	46.89	47.16	46.77	46.96	3378760
2018-05-15	47.01	47.99	46.97	47.48	4813494
2018-05-16	47.42	48.10	47.28	47.89	3776648
2018-05-17	47.83	48.24	47.46	48.18	4076026
2018-05-18	48.00	48.10	47.75	47.78	2881259
2018-05-21	48.01	48.19	47.87	48.09	3036596
2018-05-22	48.12	48.70	48.06	48.46	3217116
2018-05-23	48.19	48.46	47.79	48.45	4083340
2018-05-24	48.06	48.52	47.64	48.00	4649182
2018-05-25	47.86	47.96	47.35	47.67	4415671
2018-05-29	47.02	47.04	44.88	45.16	8450848
2018-05-30	45.83	46.51	45.53	46.25	6501659
2018-05-31	46.10	46.24	45.49	45.99	5631517
2018-06-01	46.75	46.98	46.55	46.66	4324067
2018-06-04	46.24	46.71	46.24	46.33	5332947
2018-06-05	46.12	46.40	45.72	46.40	6374327
2018-06-06	46.72	47.19	46.19	47.15	5266081
2018-06-07	47.36	47.49	46.94	47.09	5516381
2018-06-08	47.02	47.49	46.94	47.41	3822473
2018-06-11	47.49	47.81	47.44	47.60	5273011
2018-06-12	47.58	47.61	47.32	47.49	7390014
2018-06-13	47.56	47.84	46.98	47.00	7864472
2018-06-14	47.15	47.15	46.35	46.77	6144897
2018-06-15	46.33	46.44	45.33	46.31	13656048
2018-06-18	46.09	46.76	45.72	46.63	6471135
2018-06-19	46.11	46.24	45.65	45.73	8598387
2018-06-20	45.90	45.99	45.53	45.79	7346321
2018-06-21	45.59	45.97	45.43	45.66	5507932
2018-06-22	46.01	46.16	45.61	45.71	7642227
2018-06-25	45.42	45.75	44.76	45.20	7889258
2018-06-26	45.23	45.33	44.94	45.00	5514509
2018-06-27	44.83	45.31	43.89	43.90	9174385
2018-06-28	43.87	44.20	43.51	43.94	6912240
2018-06-29	44.23	44.55	43.57	43.60	5807132
2018-07-02	43.31	43.72	43.25	43.58	5637898
2018-07-03	43.63	43.84	43.33	43.40	2605488
2018-07-05	43.73	43.83	43.25	43.56	3743806
2018-07-06	43.34	43.96	43.09	43.73	3900152
2018-07-09	44.45	45.61	44.07	45.47	7770397
2018-07-10	45.53	45.62	44.76	44.91	4732769
2018-07-11	44.59	44.84	43.92	44.09	4259648
2018-07-12	44.42	44.46	43.63	44.19	3853393
2018-07-13	44.02	44.44	43.96	44.20	3767577
2018-07-16	44.18	44.58	44.11	44.44	4242623
2018-07-17	44.55	44.70	44.17	44.19	4141021
2018-07-18	44.22	45.01	44.15	44.96	4074213
2018-07-19	44.79	44.86	44.03	44.17	4209944
2018-07-20	44.00	44.06	43.73	43.76	4473458
2018-07-23	43.76	44.68	43.71	44.59	4736056
2018-07-24	44.63	45.45	44.48	44.91	4132292
2018-07-25	44.84	44.94	44.06	44.72	4328044
2018-07-26	45.03	45.75	44.97	45.22	6322382
2018-07-27	45.32	45.84	45.23	45.56	3463636
2018-07-30	45.64	46.35	45.61	45.76	5040697
2018-07-31	46.06	46.15	45.38	45.74	4999663
2018-08-01	45.98	46.28	45.50	45.62	5233174
2018-08-02	46.00	46.90	45.83	45.77	7139789
2018-08-03	45.70	45.93	44.91	45.33	7024627
2018-08-06	45.31	46.08	45.13	45.91	5945022
2018-08-07	46.10	46.65	45.92	46.05	6373184
2018-08-08	46.05	46.51	45.95	46.37	4773085
2018-08-09	46.37	46.69	46.08	46.12	4782085
2018-08-10	45.60	45.83	44.25	44.65	7636133
2018-08-13	44.47	44.70	44.16	44.43	5255385
2018-08-14	44.52	45.19	44.38	45.10	5396124
2018-08-15	44.63	44.98	44.32	44.86	5796138
2018-08-16	45.19	45.82	45.15	45.57	5360363
2018-08-17	45.44	46.08	45.26	45.94	5158940
2018-08-20	45.94	46.45	45.93	46.12	4117271
2018-08-21	46.08	47.18	46.01	46.81	8393296
2018-08-22	46.76	46.90	46.33	46.41	3683105
2018-08-23	46.35	46.38	45.84	45.97	4092771
2018-08-24	46.21	46.52	46.17	46.42	2998494
2018-08-27	46.65	47.35	46.56	47.06	3714917
2018-08-28	47.25	47.45	46.85	46.94	3508179
2018-08-29	46.93	47.16	46.53	46.97	4106784
2018-08-30	46.82	46.83	45.93	46.15	5504923
2018-08-31	45.99	46.04	45.64	45.89	4541439
2018-09-04	45.76	46.25	45.51	46.13	3656981
2018-09-05	46.17	46.67	46.03	46.33	3573660
2018-09-06	46.33	46.52	45.71	45.83	3229632
2018-09-07	45.95	46.04	45.41	45.72	4028197
2018-09-10	45.97	45.98	45.46	45.59	3585137
2018-09-11	45.35	45.46	44.93	45.21	4777258
2018-09-12	45.08	45.37	44.81	44.91	4569873
2018-09-13	45.12	45.58	45.12	45.52	4508743
2018-09-14	45.64	46.72	45.64	46.53	4579966
2018-09-17	46.63	46.84	46.07	46.19	4799537
2018-09-18	46.30	47.04	46.14	46.81	4870464
2018-09-19	46.82	48.12	46.82	47.72	6133209
2018-09-20	48.18	48.73	48.15	48.42	5889093
2018-09-21	48.58	48.92	48.23	48.79	10282327
2018-09-24	48.63	48.79	48.14	48.32	4866648
2018-09-25	48.47	48.68	47.90	47.92	6197903
2018-09-26	48.02	48.08	47.04	47.19	4840397
2018-09-27	47.35	47.37	46.88	46.90	4904588
2018-09-28	46.57	46.98	46.04	46.72	6754062
2018-10-01	46.98	47.35	46.60	46.77	4781577
2018-10-02	46.70	47.07	46.07	46.36	4867881
2018-10-03	46.67	47.40	46.39	47.02	5752513
2018-10-04	46.86	48.00	46.85	47.77	6359411
2018-10-05	47.82	48.26	47.09	47.28	4435704
2018-10-08	47.09	48.08	47.00	47.76	4544661
2018-10-09	47.46	47.52	46.81	47.44	6383440
2018-10-10	47.52	47.72	46.14	46.16	6466155
2018-10-11	45.93	45.94	43.58	43.76	9534422
2018-10-12	44.20	44.56	42.80	43.83	8874420
2018-10-15	43.80	44.37	43.67	43.77	5393433
2018-10-16	43.95	44.05	43.43	43.85	6826113
2018-10-17	43.92	45.01	43.83	44.66	5797364
2018-10-18	44.51	44.77	43.25	43.62	4697342
2018-10-19	43.31	44.02	43.05	43.84	6030661
2018-10-22	43.86	44.00	42.83	42.90	5575951
2018-10-23	41.98	42.74	41.38	42.54	6759076
2018-10-24	42.40	42.40	40.10	40.24	10609983
2018-10-25	40.87	41.22	40.44	40.77	8685478
2018-10-26	40.35	40.39	39.31	39.56	10903668
2018-10-29	40.25	40.78	39.41	39.96	8774850
2018-10-30	40.28	40.80	39.67	40.73	10079771
2018-10-31	41.20	42.00	41.11	41.19	8069767
2018-11-01	41.54	42.00	41.08	41.94	7810693
2018-11-02	43.86	44.44	43.29	43.18	9442001
2018-11-05	43.25	44.79	43.19	44.59	7828303
2018-11-06	44.14	44.81	44.07	44.61	8116169
2018-11-07	44.96	45.42	44.32	45.18	6086839
2018-11-08	44.75	45.94	44.68	45.44	7667240
2018-11-09	45.28	45.62	44.80	45.19	6927648
2018-11-12	45.23	45.41	44.63	44.73	5472592
2018-11-13	45.16	46.17	45.07	45.46	6212589
2018-11-14	45.99	46.35	44.72	45.04	6885793
2018-11-15	44.55	44.92	44.02	44.80	8768504
2018-11-16	44.54	44.70	43.82	43.96	8171860
2018-11-19	43.94	44.17	43.36	43.67	7902199
2018-11-20	43.29	43.33	42.23	42.84	9636078
2018-11-21	43.27	43.94	42.75	42.99	6577766
2018-11-23	42.43	43.35	42.41	42.80	2702817
2018-11-26	43.46	44.22	43.41	43.79	6395892
2018-11-27	43.62	44.36	43.60	44.01	7301773
2018-11-28	43.97	45.09	43.72	45.09	6869715
2018-11-29	44.64	45.07	44.28	44.39	5673076
2018-11-30	44.37	44.81	44.25	44.63	6116123
2018-12-03	45.30	45.85	44.51	44.82	8031462
2018-12-04	44.54	44.62	42.10	42.42	9803566
2018-12-06	41.58	41.59	40.13	41.17	11420865
2018-12-07	41.08	41.92	40.23	40.63	8767855
2018-12-10	40.50	40.65	38.90	39.61	8352283
2018-12-11	40.23	40.71	39.04	39.23	7960438
2018-12-12	39.85	40.31	39.41	39.57	6148636
2018-12-13	39.66	39.82	39.13	39.52	7424233
2018-12-14	38.86	39.88	38.81	38.89	6918905
2018-12-17	38.76	39.81	38.62	38.88	10100296
2018-12-18	39.08	40.07	39.04	39.62	9614892
2018-12-19	39.71	40.95	38.92	39.24	11306871
2018-12-20	39.09	40.15	38.95	39.35	11172644
2018-12-21	39.07	40.07	38.53	38.63	12359588
2018-12-24	38.09	39.24	37.91	38.24	6612974
2018-12-26	38.33	40.24	37.76	40.19	8995077
2018-12-27	39.52	40.95	39.33	40.95	10421630
2018-12-28	41.09	41.23	40.35	40.62	6361634
2018-12-31	40.85	41.30	40.52	41.06	4665446
2019-01-02	40.61	41.78	40.25	41.67	5226857
2019-01-03	41.36	41.66	40.74	40.87	6627871
2019-01-04	41.70	42.55	41.64	42.28	5962448
2019-01-07	42.14	42.95	41.76	42.55	5590237
2019-01-08	42.96	43.30	42.26	42.77	4462230
2019-01-09	43.03	43.86	42.75	43.50	6868380
2019-01-10	43.37	43.77	42.93	43.37	6056565
2019-01-11	42.99	43.80	42.87	43.72	3563548
2019-01-14	43.30	44.17	43.15	43.97	3970088
2019-01-15	43.82	44.32	43.62	44.06	4189727
2019-01-16	44.64	45.29	44.29	44.87	5861008
2019-01-17	44.70	45.29	44.26	45.05	4797686
2019-01-18	45.43	45.46	45.05	45.31	6458862
2019-01-22	44.98	45.19	44.61	44.87	5713165
2019-01-23	45.09	45.19	43.80	44.48	6537520
2019-01-24	44.51	45.24	44.39	45.02	4332927
2019-01-25	45.52	45.98	45.29	45.47	4281841
2019-01-28	45.05	45.37	44.63	45.13	3752204
2019-01-29	44.89	45.21	44.76	44.86	3427554
2019-01-30	44.95	45.48	44.35	45.23	4604004
2019-01-31	44.76	45.77	44.75	45.67	6478430
2019-02-01	45.92	45.92	45.33	45.54	5550620
2019-02-04	45.04	45.31	44.84	45.16	5666708
2019-02-05	45.18	45.27	44.86	45.20	4053719
2019-02-06	44.83	45.55	44.78	45.20	6372761
2019-02-07	43.86	43.95	42.68	43.52	7179902
2019-02-08	43.21	43.69	42.04	42.71	9363345
2019-02-11	43.01	43.42	42.82	43.28	8454265
2019-02-12	43.69	44.68	43.64	44.31	7482441
2019-02-13	44.52	44.80	44.02	44.22	5678246
2019-02-14	43.56	44.25	43.48	43.80	6061879
2019-02-15	44.26	45.02	44.23	44.86	6034996
2019-02-19	44.46	45.08	44.40	44.74	6014353
2019-02-20	44.81	45.23	44.69	45.05	8517615
2019-02-21	45.00	45.28	44.55	44.76	6258320
2019-02-22	44.76	45.08	44.67	44.74	4876548
2019-02-25	45.14	45.66	45.09	45.26	6204859
2019-02-26	44.95	45.51	44.63	44.65	7127424
2019-02-27	44.62	45.12	44.51	45.00	10978814
2019-02-28	45.00	45.42	44.81	45.19	8992653
2019-03-01	45.64	46.06	45.30	45.55	5917912
2019-03-04	45.62	46.12	45.22	45.66	4948396
2019-03-05	45.78	45.83	44.88	45.55	6130167
2019-03-06	45.43	45.62	44.82	44.94	4215743
2019-03-07	44.53	44.79	43.85	44.32	5357689
2019-03-08	43.85	44.19	43.50	44.16	6448621
2019-03-11	44.44	44.84	44.26	44.57	4186627
2019-03-12	44.67	44.98	44.43	44.57	4231446
2019-03-13	44.63	44.96	44.49	44.70	3452514
2019-03-14	44.74	44.85	44.53	44.84	3414144
2019-03-15	44.76	45.45	44.59	45.31	11798937
2019-03-18	45.38	45.99	44.96	45.72	4307582
2019-03-19	45.92	46.22	44.94	45.04	4972621
2019-03-20	44.89	45.02	43.30	43.38	6151174
2019-03-21	43.10	43.56	42.68	43.22	6523797
2019-03-22	42.67	42.79	41.41	41.79	8601255
2019-03-25	41.88	42.30	41.42	41.87	5364711
2019-03-26	42.33	42.69	42.12	42.46	4456505
2019-03-27	42.36	42.77	42.06	42.50	5448271
2019-03-28	42.48	42.87	41.95	42.47	4130308
2019-03-29	42.93	43.00	42.42	42.57	5756425
2019-04-01	42.75	44.19	42.74	44.13	6164519
2019-04-02	44.11	44.44	43.84	43.93	5029553
2019-04-03	44.35	44.84	44.01	44.19	4013642
2019-04-04	44.35	44.92	44.12	44.74	4042887
2019-04-05	44.86	45.17	44.56	45.06	4505275
2019-04-08	44.90	45.14	44.81	45.01	3243025
2019-04-09	44.76	44.87	44.12	44.30	6128800
2019-04-10	44.25	44.88	43.95	44.83	3240444
2019-04-11	45.07	45.68	45.00	45.28	4251525
2019-04-12	45.97	46.53	45.63	45.86	5493386
2019-04-15	45.79	46.02	45.10	45.25	4355722
2019-04-16	45.49	46.34	45.39	46.19	5209177
2019-04-17	46.37	46.37	45.51	45.81	5176566
2019-04-18	45.67	45.88	45.26	45.32	6078046
2019-04-22	45.26	45.42	45.05	45.21	2460646
2019-04-23	45.05	45.62	45.01	45.43	4035915
2019-04-24	45.25	45.40	44.86	44.93	3491642
2019-04-25	44.75	45.12	44.41	44.71	4337101
2019-04-26	44.80	45.13	44.55	45.10	3087449
2019-04-29	45.30	45.90	45.18	45.72	4265548
2019-04-30	45.84	46.18	45.28	46.13	5010409
2019-05-01	46.03	46.50	45.56	45.71	5326314
2019-05-02	46.70	48.13	46.57	47.41	9433388
2019-05-03	47.78	48.29	47.34	48.00	6225233
2019-05-06	46.68	47.99	46.60	47.59	5457905
2019-05-07	47.03	47.73	46.99	47.29	6444119
2019-05-08	46.98	47.84	46.92	47.28	6257868
2019-05-09	46.67	47.53	46.40	47.48	5211193
2019-05-10	47.17	48.07	46.86	47.92	5940912
2019-05-13	47.00	47.19	46.33	46.73	6674255
2019-05-14	46.78	48.09	46.78	47.50	5858128
2019-05-15	47.23	47.35	46.67	47.17	5480311
2019-05-16	47.38	48.06	47.38	47.64	3852789
2019-05-17	47.06	47.82	47.04	47.33	4074532
2019-05-20	47.31	47.96	47.23	47.52	4224023
2019-05-21	47.89	50.40	47.77	48.13	6469723
2019-05-22	47.86	48.33	47.70	48.13	4789971
2019-05-23	47.49	47.55	46.72	47.25	5682596
2019-05-24	47.48	47.94	47.39	47.83	3469503
2019-05-28	47.71	47.95	47.15	47.18	5178673
2019-05-29	46.80	47.43	46.67	47.34	3861062
2019-05-30	47.54	47.89	47.15	47.35	3313305
2019-05-31	46.72	46.88	46.05	46.21	5355176
2019-06-03	46.02	47.17	45.70	47.06	5626521
2019-06-04	47.73	48.32	47.47	48.02	6107644
2019-06-05	48.07	48.24	47.40	48.02	4266532
2019-06-06	48.17	48.59	47.95	48.38	4397020
2019-06-07	47.67	48.65	47.67	48.33	4289279
2019-06-10	48.63	49.15	48.24	48.42	5134246
2019-06-11	48.87	49.04	48.47	48.55	4668998
2019-06-12	48.49	48.66	48.31	48.42	3323406
2019-06-13	48.44	48.72	48.25	48.51	3284862
2019-06-14	48.52	48.98	48.27	48.81	3258676
2019-06-17	48.87	48.95	48.16	48.34	3124974
2019-06-18	48.35	49.00	48.15	48.71	3607202
2019-06-19	49.04	49.49	48.52	48.75	4318331
2019-06-20	49.11	49.48	48.51	49.36	4062821
2019-06-21	49.37	49.54	48.88	48.91	5441093
2019-06-24	48.90	49.34	48.79	49.09	2930662
2019-06-25	49.01	49.03	48.46	48.73	4157369
2019-06-26	48.89	49.11	48.47	48.87	3559026
2019-06-27	48.97	49.37	48.86	49.15	3198702
2019-06-28	49.57	49.89	49.47	49.67	4575395
2019-07-01	50.04	50.59	49.97	50.49	5065711
2019-07-02	50.40	50.49	49.66	50.00	4091630
2019-07-03	50.12	50.75	50.02	50.47	2237104
2019-07-05	50.66	50.94	50.39	50.70	2282387
2019-07-08	50.42	50.71	50.24	50.54	2423474
2019-07-09	50.18	50.55	50.07	50.38	3395425
2019-07-10	50.55	50.78	50.16	50.32	3472839
2019-07-11	50.47	50.51	49.90	50.42	4058558
2019-07-12	50.52	50.93	50.42	50.92	3760004
2019-07-15	50.90	50.94	50.40	50.78	3285077
2019-07-16	50.45	50.67	50.07	50.50	3886083
2019-07-17	50.42	50.50	49.76	49.96	3922517
2019-07-18	50.04	50.22	49.85	50.00	4233082
2019-07-19	50.20	50.43	49.71	49.72	4382102
2019-07-22	49.66	49.85	49.28	49.76	3917414
2019-07-23	49.90	50.32	49.85	50.14	3336117
2019-07-24	49.96	50.44	49.86	50.37	2916889
2019-07-25	50.37	50.40	49.96	50.14	3578765
2019-07-26	50.16	50.78	49.78	50.69	3899856
2019-07-29	50.30	50.58	49.90	50.00	3815345
2019-07-30	49.83	50.01	49.43	50.01	2920505
2019-07-31	49.90	50.11	49.08	49.42	6597222
2019-08-01	49.85	51.16	47.91	48.33	10900150
2019-08-02	48.28	48.30	47.03	47.29	9084518
2019-08-05	46.05	46.42	45.07	45.57	8857486
2019-08-06	45.80	46.99	45.73	46.85	7893343
2019-08-07	45.86	46.54	45.13	46.33	6165210
2019-08-08	46.95	47.53	46.74	47.17	6431220
2019-08-09	47.02	47.25	46.56	46.91	5330570
2019-08-12	46.29	46.91	45.76	45.89	9844474
2019-08-13	45.98	47.24	45.53	46.93	6368484
2019-08-14	45.65	45.98	44.83	44.87	9638295
2019-08-15	45.00	45.29	44.49	44.73	7453695
2019-08-16	45.09	45.65	45.04	45.35	7151404
2019-08-19	46.23	46.38	45.58	45.77	6315730
2019-08-20	45.44	45.96	45.27	45.37	5538230
2019-08-21	45.84	45.95	45.58	45.76	4838163
2019-08-22	46.05	46.52	45.82	46.21	4840085
2019-08-23	45.75	46.21	44.30	44.59	8939274
2019-08-26	45.06	45.19	44.54	44.84	7061629
2019-08-27	45.12	45.24	43.78	43.86	7059433
2019-08-28	43.47	43.74	43.34	43.71	7347480
2019-08-29	44.31	44.41	44.09	44.13	4830303
2019-08-30	44.54	44.69	44.16	44.30	4224612
2019-09-03	43.86	44.00	43.37	43.93	5093142
2019-09-04	44.44	44.68	44.24	44.49	4998425
2019-09-05	45.29	46.30	45.25	45.95	6215457
2019-09-06	46.01	46.54	45.81	46.23	4137507
2019-09-09	46.64	46.64	45.69	46.40	9950409
2019-09-10	46.69	47.42	46.39	47.42	8077197
2019-09-11	47.50	47.99	46.71	47.97	6424431
2019-09-12	47.46	48.13	46.77	47.87	6016311
2019-09-13	48.40	48.87	48.06	48.37	7463897
2019-09-16	47.92	47.98	47.22	47.55	7593764
2019-09-17	47.07	47.49	46.92	47.43	6990380
2019-09-18	47.19	47.97	46.99	47.85	6546754
2019-09-19	47.77	48.42	47.62	47.86	4420734
2019-09-20	48.02	48.02	47.23	47.44	32039203
2019-09-23	46.92	47.92	46.91	47.73	7020355
2019-09-24	47.87	47.95	47.06	47.33	8474393
2019-09-25	47.33	47.71	47.21	47.37	4183021
2019-09-26	47.37	47.42	46.80	47.08	5320747
2019-09-27	47.58	47.67	47.12	47.36	4254981
2019-09-30	47.54	47.62	46.96	47.16	4618874
2019-10-01	47.57	47.66	46.02	46.03	4093815
2019-10-02	45.53	45.70	44.31	44.39	8144441
2019-10-03	44.23	44.60	43.67	44.56	6731753
2019-10-04	44.58	45.49	44.41	45.41	4322011
2019-10-07	45.41	45.41	44.94	44.95	3432666
2019-10-08	44.34	44.38	43.82	43.83	5651752
2019-10-09	44.19	44.61	44.07	44.37	4314348
2019-10-10	44.77	45.37	44.54	44.96	3936123
2019-10-11	45.92	46.61	45.73	45.84	5303740
2019-10-14	45.43	45.85	45.37	45.75	2142173
2019-10-15	45.97	46.59	45.83	46.19	3210171
2019-10-16	46.11	46.63	45.89	45.96	4348594
2019-10-17	46.32	46.46	45.73	45.90	4234878
2019-10-18	45.98	46.25	45.90	46.10	5058081
2019-10-21	46.55	46.76	46.40	46.54	4383626
2019-10-22	46.45	46.66	46.11	46.51	3450639
2019-10-23	46.44	46.61	46.23	46.55	3069625
2019-10-24	46.61	46.93	45.93	46.28	3248389
2019-10-25	46.02	46.51	46.02	46.32	2163230
2019-10-28	46.54	47.14	46.54	46.81	4108609
2019-10-29	46.62	47.05	46.44	46.68	3743105
2019-10-30	46.63	46.71	45.83	46.29	5272780
2019-10-31	45.99	46.95	45.33	46.79	7023124
2019-11-01	47.01	47.44	46.77	46.82	5733632
2019-11-04	47.21	47.71	47.18	47.59	6564319
2019-11-05	47.75	48.57	47.59	48.38	6157778
2019-11-06	48.36	48.72	48.04	48.60	5150310
2019-11-07	49.07	49.61	48.93	49.04	5999884
2019-11-08	49.10	49.34	48.49	49.32	6446189
2019-11-11	48.82	49.48	48.81	49.22	4322653
2019-11-12	49.31	49.87	49.18	49.58	4672456
2019-11-13	49.12	49.41	48.93	49.26	4065224
2019-11-14	49.15	49.47	48.96	49.30	3034809
2019-11-15	49.61	49.73	49.17	49.27	3298121
2019-11-18	49.07	49.19	48.77	49.12	3678961
2019-11-19	49.27	49.54	49.11	49.15	4000611
2019-11-20	48.94	49.01	48.34	48.94	4234827
2019-11-21	49.13	49.13	48.60	48.97	3585625
2019-11-22	49.06	49.67	48.93	49.60	5399583
2019-11-25	49.75	50.05	49.61	49.95	5059471
2019-11-26	49.81	49.93	49.44	49.77	4109991
2019-11-27	50.05	50.14	49.66	49.91	3919438
2019-11-29	49.74	49.99	49.62	49.91	1681176
2019-12-02	50.17	50.24	49.32	49.35	3524556
2019-12-03	48.80	48.86	47.99	48.35	6304115
2019-12-04	48.59	49.24	48.48	48.66	6124186
2019-12-05	48.93	49.09	48.61	48.93	3626587
2019-12-06	49.55	49.78	49.25	49.50	4009799
2019-12-09	49.23	49.68	49.21	49.57	3603443
2019-12-10	49.32	49.49	49.15	49.29	3942928
2019-12-11	49.38	49.55	48.90	49.09	5717598
2019-12-12	49.14	50.74	49.06	50.54	12137320
2019-12-13	50.68	50.96	49.98	50.38	5355481
2019-12-16	50.93	51.08	50.41	50.48	8987628
2019-12-17	50.48	51.21	50.34	51.17	6982643
2019-12-18	51.28	51.37	51.09	51.13	4309733
2019-12-19	51.14	51.15	50.63	50.80	6058448
2019-12-20	51.33	51.48	50.96	51.36	10779419
2019-12-23	51.49	51.60	50.68	50.99	4229292
2019-12-24	51.09	51.24	50.87	50.99	1913333
2019-12-26	51.06	51.40	51.01	51.24	2281338
2019-12-27	51.34	51.34	50.80	50.83	2578238
2019-12-30	51.14	51.14	50.65	50.70	3149960
2019-12-31	50.73	51.00	50.51	50.97	4721794
2020-01-02	51.28	51.69	51.06	51.62	4416788
2020-01-03	50.99	51.16	50.60	51.09	5162268
2020-01-06	50.63	51.03	50.32	50.95	3271654
2020-01-07	51.01	51.62	50.74	51.29	6578781
2020-01-08	51.47	52.57	51.44	51.83	9880467
2020-01-09	52.18	52.73	52.13	52.37	5793876
2020-01-10	52.40	52.60	52.15	52.47	5526944
2020-01-13	52.62	52.76	52.33	52.58	6924916
2020-01-14	52.40	52.57	52.02	52.19	6612162
2020-01-15	52.02	52.31	51.75	51.85	4542351
2020-01-16	52.23	52.41	51.91	52.20	5389454
2020-01-17	52.34	52.66	52.19	52.61	6101680
2020-01-21	52.19	52.34	51.69	51.76	4656468
2020-01-22	52.00	52.13	51.67	51.90	3530651
2020-01-23	51.67	51.96	51.01	51.80	4264479
2020-01-24	51.90	51.90	50.70	51.27	3943555
2020-01-27	50.09	50.41	49.92	50.09	6493994
2020-01-28	50.35	50.96	50.20	50.55	4091059
2020-01-29	50.78	51.02	50.46	50.49	3877467
2020-01-30	50.00	51.29	49.92	51.28	4584034
2020-01-31	50.63	50.66	49.49	49.27	9443175
2020-02-03	49.75	50.30	49.68	49.69	5276759
2020-02-04	50.53	50.77	50.18	50.20	4774691
2020-02-05	51.16	51.74	50.97	51.53	7647186
2020-02-06	51.83	52.09	51.25	51.87	6538219
2020-02-07	51.52	51.70	51.08	51.58	6698541
2020-02-10	51.40	51.92	51.40	51.88	4513811
2020-02-11	52.19	53.05	52.04	52.39	5972719
2020-02-12	52.71	53.28	52.45	52.47	4999155
2020-02-13	52.32	52.52	51.94	52.38	3762321
2020-02-14	52.44	52.47	51.87	52.28	3469702
2020-02-18	52.03	52.49	51.40	51.83	4554785
2020-02-19	52.01	52.16	51.71	51.79	5528685
2020-02-20	51.84	52.35	51.67	52.28	3686860
2020-02-21	51.98	52.06	50.96	51.23	5307986
2020-02-24	49.29	49.66	48.80	49.38	8697010
2020-02-25	49.45	49.51	47.28	47.58	10896814
2020-02-26	47.96	48.30	46.73	46.92	9898466
2020-02-27	45.78	45.95	43.80	43.89	13487486
2020-02-28	42.11	42.97	41.47	42.72	13640163
2020-03-02	42.93	44.58	42.71	44.56	13068678
2020-03-03	44.39	44.98	42.22	42.57	11119965
2020-03-04	43.40	43.98	42.42	43.83	7751069
2020-03-05	42.10	42.25	40.01	40.62	11269431
2020-03-06	38.78	40.28	38.33	39.18	10764713
2020-03-09	35.42	36.64	31.90	32.66	14632669
2020-03-10	34.51	35.03	32.52	35.02	12698592
2020-03-11	33.63	34.21	32.64	33.30	11010325
2020-03-12	30.12	30.99	28.12	28.30	13658740
2020-03-13	30.98	32.03	29.05	31.93	13500965
2020-03-16	26.87	28.81	26.00	26.80	8989731
2020-03-17	27.71	28.44	25.64	28.43	9725934
2020-03-18	25.96	28.27	25.58	28.18	12074697
2020-03-19	27.50	28.57	25.99	26.80	9083847
2020-03-20	27.45	27.45	24.16	24.38	16243577
2020-03-23	24.02	24.52	22.85	23.53	11715323
2020-03-24	24.99	27.93	24.53	27.61	12986025
2020-03-25	28.34	32.46	27.83	29.74	13540382
2020-03-26	30.14	32.74	29.58	32.53	11543744
2020-03-27	30.73	32.17	30.63	30.87	7336912
2020-03-30	30.72	32.30	30.25	32.03	6287411
2020-03-31	31.33	31.95	30.43	30.57	8939698
2020-04-01	28.46	29.02	27.64	27.90	5379333
2020-04-02	27.48	28.98	27.44	28.05	7140467
2020-04-03	27.79	28.28	26.82	27.72	4855267
2020-04-06	29.95	30.92	29.30	30.63	7687949
2020-04-07	32.85	33.64	31.47	31.58	7997945
2020-04-08	31.97	33.72	31.55	33.47	6563551
2020-04-09	34.41	36.36	34.41	35.46	10681842
2020-04-13	34.86	35.44	33.65	34.32	4460968
2020-04-14	35.14	35.35	33.68	34.43	6987222
2020-04-15	32.58	33.03	31.82	32.47	9863814
2020-04-16	32.22	32.47	30.76	30.95	7156150
2020-04-17	32.56	33.58	32.27	33.06	7119141
2020-04-20	31.81	33.03	31.57	32.55	5212603
2020-04-21	31.33	32.10	31.09	31.46	5502610
2020-04-22	32.37	32.66	31.52	31.76	6106038
2020-04-23	32.08	32.44	31.59	31.90	12189889
2020-04-24	32.25	33.56	32.15	33.30	8255952
2020-04-27	33.59	34.66	33.48	34.42	6213960
2020-04-28	35.99	36.40	35.01	35.18	7509886
2020-04-29	36.95	37.73	36.58	37.48	9827167
2020-04-30	36.40	37.20	35.94	36.08	6057555
2020-05-01	35.00	35.27	34.39	34.68	4534878
2020-05-04	34.00	34.31	33.29	34.18	5795206
2020-05-05	34.67	35.20	34.22	34.27	4012584
2020-05-06	34.77	34.99	32.78	32.51	6396075
2020-05-07	33.43	35.48	33.43	34.44	7470835
2020-05-08	35.24	35.33	33.83	35.22	8669772
2020-05-11	34.55	34.74	33.65	33.97	6866682
2020-05-12	34.33	34.70	32.31	32.37	7751918
2020-05-13	32.00	32.14	30.59	30.77	7859045
2020-05-14	30.06	31.86	29.18	31.83	5742608
2020-05-15	31.41	32.12	31.18	31.72	5460607
2020-05-18	33.30	33.70	32.75	33.42	7288591
2020-05-19	33.21	33.37	32.34	32.39	5149785
2020-05-20	33.00	33.71	32.89	33.16	5131230
2020-05-21	33.00	33.69	32.95	33.49	4056162
2020-05-22	33.54	33.60	32.72	33.34	3395587
2020-05-26	35.00	36.77	34.86	36.10	10389531
2020-05-27	38.00	38.45	36.63	36.93	7665812
2020-05-28	37.51	37.58	36.33	36.46	7253690
2020-05-29	35.82	36.37	35.35	36.01	9445108
2020-06-01	35.82	36.55	35.54	36.37	5135558
2020-06-02	36.79	36.94	36.07	36.39	6710229
2020-06-03	37.39	38.41	37.25	37.88	6419733
2020-06-04	37.53	39.36	37.15	39.34	5822443
2020-06-05	42.42	42.68	40.52	40.74	7917690
2020-06-08	41.67	43.02	41.61	43.00	7587697
2020-06-09	41.56	41.99	40.95	41.55	7867353
2020-06-10	41.25	41.31	39.48	39.50	7294961
2020-06-11	36.84	37.93	35.74	35.93	9548332
2020-06-12	37.55	37.80	36.34	37.45	7142119
2020-06-15	35.80	38.49	35.65	38.07	7493808
2020-06-16	40.24	40.24	37.96	38.69	7392525
2020-06-17	38.73	39.02	37.77	37.82	4985266
2020-06-18	37.44	38.54	37.11	38.11	4138416
2020-06-19	39.06	39.07	37.16	37.32	16568944
2020-06-22	36.96	37.19	36.45	36.93	6181686
2020-06-23	37.82	38.03	37.00	37.04	4041745
2020-06-24	36.45	36.53	35.18	35.53	5833150
2020-06-25	35.33	36.44	35.13	36.34	5867835
2020-06-26	35.79	35.87	34.82	35.07	6508506
2020-06-29	35.52	35.89	35.08	35.57	4404537
2020-06-30	35.35	36.75	35.24	36.52	4752336
2020-07-01	36.51	36.71	35.37	35.51	4772743
2020-07-02	36.50	37.20	35.59	35.65	5016756
2020-07-06	36.69	37.30	36.38	37.09	6120091
2020-07-07	36.59	36.88	35.92	36.02	5138588
2020-07-08	36.19	37.01	36.07	36.77	6549395
2020-07-09	36.74	36.75	35.15	35.39	6104975
2020-07-10	35.48	37.06	35.42	36.94	4603004
2020-07-13	37.50	37.95	37.10	37.41	6441273
2020-07-14	37.34	37.96	36.99	37.89	6834353
2020-07-15	38.72	38.84	38.09	38.64	6050440
2020-07-16	38.24	39.52	37.96	38.73	4496158
2020-07-17	38.73	38.86	38.15	38.47	3923817
2020-07-20	38.23	38.45	37.65	37.78	4298762
2020-07-21	38.02	39.00	38.01	38.32	4519087
2020-07-22	38.04	38.49	37.88	38.42	3703676
2020-07-23	38.21	38.85	38.15	38.56	4074455
2020-07-24	38.73	38.82	38.17	38.22	3324487
2020-07-27	38.02	38.08	37.42	37.80	4463741
2020-07-28	37.62	38.02	37.50	37.59	4732549
2020-07-29	37.61	38.73	37.42	38.68	6805709
2020-07-30	37.61	37.73	36.93	37.55	4636243
2020-07-31	37.53	37.89	37.18	37.39	5862086
2020-08-03	37.47	37.98	37.05	37.30	3982827
2020-08-04	37.20	37.31	36.82	36.90	4227351
2020-08-05	37.44	38.46	37.32	38.28	6111439
2020-08-06	37.49	38.46	36.93	36.98	7612084
2020-08-07	36.92	38.92	36.57	38.72	8486435
2020-08-10	38.89	39.97	38.89	39.78	7439828
2020-08-11	40.94	41.47	40.54	40.57	9162938
2020-08-12	41.48	41.48	39.53	40.04	5930572
2020-08-13	39.50	39.98	39.13	39.44	4630314
2020-08-14	39.11	39.79	38.98	39.61	6627657
2020-08-17	39.68	39.70	38.78	38.88	3684544
2020-08-18	38.89	39.19	38.18	38.31	4592730
2020-08-19	38.32	39.01	38.12	38.20	4789330
2020-08-20	37.81	38.10	37.51	37.62	3550927
2020-08-21	37.61	37.98	37.16	37.28	4503350
2020-08-24	37.46	38.64	37.27	38.62	8843537
2020-08-25	39.07	39.32	38.41	38.66	4100246
2020-08-26	38.56	38.65	38.19	38.32	4160352
2020-08-27	38.46	39.37	38.36	39.07	3444404
2020-08-28	39.52	39.54	38.89	39.42	2884913
2020-08-31	39.24	39.34	38.42	38.46	6714085
2020-09-01	38.32	39.05	37.98	38.50	3646537
2020-09-02	38.31	38.93	37.98	38.82	4544196
2020-09-03	39.20	40.05	37.95	38.20	5854065
2020-09-04	38.90	39.48	38.25	39.15	5426316
2020-09-08	38.91	39.00	37.72	37.88	6629179
2020-09-09	38.24	38.63	37.92	38.28	3936034
2020-09-10	38.42	39.07	37.62	37.69	4908446
2020-09-11	37.83	38.48	37.57	38.23	5326951
2020-09-14	38.52	39.08	38.31	38.84	3190819
2020-09-15	38.79	38.88	37.48	37.51	5111065
2020-09-16	37.75	38.25	37.55	37.63	8558903
2020-09-17	37.50	39.48	36.97	39.32	10021159
2020-09-18	39.21	40.10	39.15	39.67	9705486
2020-09-21	38.51	38.83	37.04	37.43	7868056
2020-09-22	37.27	37.79	36.50	36.95	6715597
2020-09-23	37.12	37.62	36.00	36.09	6048353
2020-09-24	36.26	36.48	35.19	35.75	6527912
2020-09-25	35.50	36.43	35.38	36.26	3957893
2020-09-28	36.87	37.75	36.87	37.25	3915279
2020-09-29	37.11	37.32	36.46	36.77	3805261
2020-09-30	36.97	37.54	36.74	37.17	6040346
2020-10-01	37.24	37.67	36.83	37.26	4128170
2020-10-02	36.65	37.95	36.57	37.63	4697602
2020-10-05	38.14	38.92	37.71	38.52	4122686
2020-10-06	39.01	39.75	38.26	38.37	5766072
2020-10-07	39.01	39.78	38.91	39.34	6762860
2020-10-08	39.49	40.07	39.42	39.85	4694059
2020-10-09	40.08	40.29	39.42	39.48	3980519
2020-10-12	39.63	40.42	39.52	40.34	5811942
2020-10-13	39.87	39.87	38.79	39.00	6503883
2020-10-14	39.00	39.72	38.95	38.97	4624651
2020-10-15	38.37	39.21	38.17	39.13	3646347
2020-10-16	39.28	39.86	38.86	39.28	4689367
2020-10-19	39.52	39.79	38.96	39.07	3745166
2020-10-20	39.56	40.09	39.30	39.34	3865995
2020-10-21	39.12	39.58	39.04	39.13	5834670
2020-10-22	39.18	40.66	39.04	40.61	4917046
2020-10-23	41.00	41.24	40.59	40.94	4804111
2020-10-26	40.33	40.45	39.11	39.38	6717816
2020-10-27	39.32	39.34	37.67	37.77	5451902
2020-10-28	36.82	37.60	36.47	36.60	6959913
2020-10-29	36.35	37.65	35.90	37.31	5097708
2020-10-30	37.12	37.86	36.80	37.39	6523058
2020-11-02	38.09	38.97	37.41	38.70	5636119
2020-11-03	39.50	40.31	39.32	39.97	5860184
2020-11-04	38.89	40.06	38.28	39.00	7828208
2020-11-05	39.95	41.81	39.51	41.13	7936622
2020-11-06	41.77	41.93	40.08	40.48	6063759
2020-11-09	43.21	46.15	42.83	44.94	11758853
2020-11-10	45.80	46.48	44.89	46.03	9444129
2020-11-11	46.00	46.34	45.20	45.51	7381405
2020-11-12	44.71	44.91	43.13	43.78	6804954
2020-11-13	44.27	45.06	44.19	44.74	4812971
2020-11-16	46.20	46.35	45.49	46.03	7336537
2020-11-17	45.63	46.36	45.28	46.01	4615530
2020-11-18	46.25	47.15	45.70	45.71	5627825
2020-11-19	45.19	45.65	44.59	45.51	5361650
2020-11-20	45.29	46.00	44.75	45.87	8214779
2020-11-23	46.47	47.36	46.37	47.17	4406953
2020-11-24	48.00	48.84	47.51	48.67	6510926
2020-11-25	48.08	48.18	47.27	47.76	4933296
2020-11-27	47.72	48.15	47.16	47.45	2378357
2020-11-30	46.98	47.30	46.05	46.17	6815312
2020-12-01	47.29	47.41	46.81	46.91	5188063
2020-12-02	46.64	47.84	46.45	47.71	6364793
2020-12-03	47.62	48.27	47.38	47.71	3924089
2020-12-04	48.14	48.89	48.01	48.47	5154396
2020-12-07	47.97	48.00	47.16	47.58	5406648
2020-12-08	47.66	47.85	47.10	47.52	7708359
2020-12-09	48.25	48.33	47.53	47.64	4687991
2020-12-10	47.06	47.70	46.74	47.55	10610353
2020-12-11	46.94	47.22	46.57	47.19	4238273
2020-12-14	47.91	48.10	45.83	45.84	7001570
2020-12-15	46.40	46.50	45.28	46.24	5522708
2020-12-16	46.22	46.56	45.82	46.32	7155519
2020-12-17	46.68	46.72	45.81	46.49	4253687
2020-12-18	46.56	46.78	45.29	45.65	9359628
2020-12-21	45.35	45.68	44.62	45.46	6421848
2020-12-22	45.54	45.95	45.18	45.21	4954307
2020-12-23	45.74	46.60	45.52	46.13	3946267
2020-12-24	46.06	46.32	45.80	46.31	1580577
2020-12-28	46.65	47.28	46.17	46.25	3270021
2020-12-29	46.57	46.80	45.95	46.01	3025430
2020-12-30	46.02	46.82	46.02	46.40	3146550
2020-12-31	46.48	47.13	46.29	46.95	2856373
2021-01-04	47.03	47.24	45.73	46.08	7752525
2021-01-05	46.14	47.18	46.00	46.65	6121922
2021-01-06	48.10	50.12	47.62	49.43	9356809
2021-01-07	49.69	50.14	49.46	49.58	5076993
2021-01-08	49.63	49.98	48.52	49.41	4415615
2021-01-11	48.76	49.60	48.39	49.40	4699961
2021-01-12	49.80	50.59	49.62	50.20	4348028
2021-01-13	50.03	50.67	49.93	50.33	4517482
2021-01-14	50.65	51.66	50.55	51.57	6249394
2021-01-15	51.02	51.63	50.30	51.14	4568937
2021-01-19	51.47	52.38	51.30	52.12	7029398
2021-01-20	52.08	52.18	51.43	51.65	4805149
2021-01-21	51.65	51.90	51.04	51.07	5223699
2021-01-22	50.36	51.04	50.21	50.86	5322935
2021-01-25	50.21	50.62	49.83	50.61	4081306
2021-01-26	50.88	51.08	50.01	50.11	4588013
2021-01-27	49.28	49.64	48.33	48.41	8023224
2021-01-28	49.06	50.13	48.98	49.57	5444337
2021-01-29	49.13	49.30	47.73	48.15	6851089
2021-02-01	48.46	48.59	47.69	48.47	4566930
2021-02-02	49.00	49.54	48.72	48.93	5190085
2021-02-03	48.80	49.54	48.73	48.91	4456616
2021-02-04	49.12	51.91	49.11	51.90	8095801
2021-02-05	51.87	52.60	51.21	52.58	6965839
2021-02-08	52.76	54.26	52.76	54.18	7773275
2021-02-09	53.82	54.90	53.65	54.42	7184026
2021-02-10	54.58	55.23	54.07	54.96	7384358
2021-02-11	55.14	56.15	54.56	55.31	5332356
2021-02-12	55.54	56.41	55.11	55.67	5363736
2021-02-16	56.16	56.75	56.00	56.01	4293957
2021-02-17	55.63	56.21	55.05	55.41	5449694
2021-02-18	54.92	55.56	54.37	54.99	4136559
2021-02-19	55.50	56.25	55.35	56.07	4791930
2021-02-22	55.71	57.74	55.71	57.44	8350615
2021-02-23	57.80	57.95	56.91	57.43	7380601
2021-02-24	57.72	59.76	57.56	59.56	8871875
2021-02-25	59.72	60.20	58.21	58.26	8681664
2021-02-26	58.11	58.67	56.98	57.60	7396714
2021-03-01	58.74	60.06	58.69	59.44	5278338
2021-03-02	59.52	60.02	58.95	58.96	5833719
2021-03-03	59.21	60.19	58.85	59.44	8059235
2021-03-04	59.32	59.68	57.28	58.63	7073476
2021-03-05	59.28	59.96	57.72	59.71	5967621
2021-03-08	60.30	62.05	60.10	60.37	6357585
2021-03-09	59.75	60.50	58.83	59.65	7787715
2021-03-10	59.89	60.74	59.56	60.48	5693810
2021-03-11	60.12	60.84	59.75	60.01	4384592
2021-03-12	60.90	61.26	60.59	61.09	3834402
2021-03-15	60.95	61.21	59.59	60.54	4872175
2021-03-16	59.98	60.04	58.88	59.31	5124991
2021-03-17	59.72	60.26	59.42	60.15	4933762
2021-03-18	60.61	62.66	60.51	61.76	13274906
2021-03-19	61.70	61.91	60.62	61.29	13047903
2021-03-22	60.59	61.06	59.80	60.11	7192355
2021-03-23	59.67	60.17	58.38	58.66	5141449
2021-03-24	59.31	59.92	58.54	58.54	3737111
2021-03-25	58.68	60.26	58.13	60.04	5690363
2021-03-26	60.76	60.98	60.01	60.82	3740864
2021-03-29	59.81	60.66	59.58	60.16	4163065
2021-03-30	60.73	61.73	60.57	61.44	3758737
2021-03-31	60.99	61.65	60.65	60.79	4937584
2021-04-01	60.75	61.63	60.57	61.60	3470625
2021-04-05	62.25	62.67	61.39	61.58	3981012
2021-04-06	61.15	61.95	61.03	61.26	3956283
2021-04-07	61.21	61.79	61.02	61.78	4379776
2021-04-08	61.21	61.53	60.48	61.31	2989103
2021-04-09	61.82	61.95	61.17	61.92	3692164
2021-04-12	62.40	62.72	62.15	62.66	2671386
2021-04-13	62.27	62.47	61.63	62.05	3406694
2021-04-14	61.94	63.06	61.87	62.73	4341407
2021-04-15	62.83	62.93	61.90	62.30	4553769
2021-04-16	62.94	63.36	62.58	63.07	4072486
2021-04-19	63.23	63.60	63.01	63.10	4782216
2021-04-20	62.50	62.78	60.78	61.16	4353069
2021-04-21	61.08	62.72	60.95	62.65	5174019
2021-04-22	62.11	62.54	61.62	61.90	3344903
2021-04-23	61.87	63.13	61.75	62.79	3250746
2021-04-26	63.01	63.91	62.66	62.79	3116713
2021-04-27	62.80	63.42	62.76	63.36	3295231
2021-04-28	63.84	64.16	63.46	63.73	3767701
2021-04-29	64.36	64.81	63.83	64.43	3116100
2021-04-30	64.17	64.57	63.52	63.63	4189710
2021-05-03	64.38	64.75	63.76	64.22	3810781
2021-05-04	63.91	64.43	63.29	64.31	3822810
2021-05-05	64.48	65.91	64.00	65.41	4208557
2021-05-06	65.65	67.05	64.73	66.95	4609249
2021-05-07	66.23	67.22	65.98	66.68	4204228
2021-05-10	67.00	67.68	66.44	66.47	5323584
2021-05-11	65.97	65.97	64.17	64.73	5153688
2021-05-12	65.28	65.45	63.30	63.42	4580221
2021-05-13	63.16	65.08	62.84	64.55	4941459
2021-05-14	65.00	66.18	64.84	65.90	3640944
2021-05-17	65.71	66.06	65.19	65.70	3560239
2021-05-18	65.45	66.02	65.34	65.39	5026342
2021-05-19	64.73	64.99	63.52	64.83	4700110
2021-05-20	64.81	65.06	63.99	64.46	3877492
2021-05-21	64.76	65.38	64.39	64.71	4852802
2021-05-24	64.91	65.60	64.66	65.37	3419992
2021-05-25	65.61	66.12	63.92	64.02	5372887
2021-05-26	64.43	64.44	63.41	64.27	5633993
2021-05-27	65.22	65.79	64.63	65.66	6816375
2021-05-28	65.86	66.00	64.49	65.36	3860739
2021-06-01	66.27	66.96	66.12	66.51	5115840
2021-06-02	66.87	66.89	65.88	66.09	3967379
2021-06-03	65.78	66.85	65.65	66.37	4214972
2021-06-04	66.37	66.57	65.80	66.56	3156015
2021-06-07	66.67	66.70	65.92	66.21	2835164
2021-06-08	65.73	66.27	64.96	66.04	3482409
2021-06-09	65.68	65.75	64.65	64.68	3505302
2021-06-10	65.58	65.75	63.87	63.89	4313222
2021-06-11	64.10	64.37	63.84	64.11	3424200
2021-06-14	63.95	64.44	63.09	63.31	4529180
2021-06-15	63.48	64.31	63.17	63.77	5691755
2021-06-16	63.42	64.25	62.63	63.71	6469754
2021-06-17	64.05	64.14	59.74	60.25	8559826
2021-06-18	58.88	59.49	57.86	58.30	11839029
2021-06-21	58.69	59.81	58.69	59.68	6101196
2021-06-22	59.61	59.72	58.76	59.27	8709267
2021-06-23	59.47	59.74	59.22	59.25	3749421
2021-06-24	59.53	60.26	59.19	60.01	3844747
2021-06-25	60.38	61.30	60.10	61.02	5297795
2021-06-28	60.85	60.92	59.64	59.75	4717579
2021-06-29	60.35	60.87	59.27	59.48	4718052
2021-06-30	59.17	59.96	59.17	59.85	5248827
2021-07-01	60.30	60.73	59.97	60.51	4194611
2021-07-02	60.26	60.58	60.06	60.42	3179330
2021-07-06	60.28	60.28	58.47	58.90	9096073
2021-07-07	58.34	59.26	58.30	58.84	7787958
2021-07-08	57.26	57.72	56.45	56.69	10451910
2021-07-09	57.70	59.14	57.61	58.86	6521694
2021-07-12	58.75	59.63	58.09	59.56	4042003
2021-07-13	59.51	59.58	58.43	58.68	3938302
2021-07-14	58.85	59.40	57.78	58.24	3340496
2021-07-15	57.71	59.02	57.49	58.64	3609178
2021-07-16	58.88	59.04	57.32	57.58	4785739
2021-07-19	55.95	56.36	55.21	55.86	5344401
2021-07-20	55.65	58.23	55.55	57.70	4916979
2021-07-21	58.51	59.67	58.39	58.99	5221447
2021-07-22	59.01	59.12	57.63	57.81	3809719
2021-07-23	58.20	58.51	57.44	57.63	4870433
2021-07-26	57.77	58.43	57.51	58.05	3204760
2021-07-27	57.08	58.13	56.87	57.74	3646511
2021-07-28	58.03	58.16	56.77	57.64	3801090
2021-07-29	58.48	58.75	57.89	58.23	3097666
2021-07-30	57.89	58.68	57.44	57.70	4045282
2021-08-02	58.08	59.16	57.54	57.83	3782402
2021-08-03	58.11	58.33	56.69	58.29	3169243
2021-08-04	57.44	58.08	56.96	57.13	4924675
2021-08-05	58.49	59.33	58.17	58.84	5779508
2021-08-06	59.94	61.01	59.82	60.23	8175977
2021-08-09	60.20	61.11	59.67	60.46	4281931
2021-08-10	60.37	62.26	60.37	61.73	7480747
2021-08-11	62.05	63.03	61.47	62.60	5571721
2021-08-12	62.75	62.96	62.23	62.67	3456777
2021-08-13	62.82	62.99	62.39	62.49	3286918
2021-08-16	62.10	62.14	61.22	61.98	3560319
2021-08-17	61.38	61.98	60.87	61.47	4158542
2021-08-18	61.17	62.07	60.90	60.97	3066211
2021-08-19	60.05	60.85	59.78	60.28	3677942
2021-08-20	60.26	60.67	59.94	60.51	2990916
2021-08-23	61.00	61.56	60.93	61.17	2856840
2021-08-24	61.31	61.87	61.12	61.69	2351602
2021-08-25	62.03	63.08	61.67	62.47	2940421
2021-08-26	62.58	62.67	61.63	61.79	2659251
2021-08-27	62.11	62.92	61.86	62.77	4220837
2021-08-30	62.96	62.98	61.63	61.87	2845248
2021-08-31	61.73	62.55	61.52	62.00	5289199
2021-09-01	62.02	62.20	61.10	61.31	4776163
2021-09-02	61.59	61.94	61.27	61.66	5661083
2021-09-03	61.70	61.96	60.88	61.22	3608881
2021-09-07	61.23	61.73	60.83	60.88	5387997
2021-09-08	60.74	61.08	60.38	60.98	3579687
2021-09-09	60.81	62.12	60.72	61.03	4552321
2021-09-10	61.63	61.74	60.69	60.77	4545280
2021-09-13	61.41	61.90	60.98	61.79	3768764
2021-09-14	62.18	62.25	60.52	60.78	4449851
2021-09-15	60.96	62.30	60.83	62.07	5889408
2021-09-16	62.31	62.82	61.72	62.22	4664706
2021-09-17	61.84	62.87	61.54	61.72	9183048
2021-09-20	59.90	60.03	58.35	59.31	9661795
2021-09-21	59.80	59.89	58.14	58.47	6235003
2021-09-22	59.46	59.96	59.33	59.45	5198642
2021-09-23	59.92	61.85	59.92	61.26	4594746
2021-09-24	61.40	62.24	61.23	61.36	4351388
2021-09-27	62.21	64.07	62.20	63.61	5219951
2021-09-28	63.67	64.28	62.67	62.79	4909142
2021-09-29	63.03	63.14	62.52	62.58	3779998
2021-09-30	63.11	63.11	61.52	61.73	6132981
2021-10-01	61.85	63.13	61.62	62.52	4391735
2021-10-04	62.42	63.63	62.24	62.37	4950334
2021-10-05	62.74	64.50	62.10	64.27	6076252
2021-10-06	63.43	64.33	62.98	63.98	4418276
2021-10-07	64.55	65.07	64.21	64.55	4596261
2021-10-08	65.14	65.22	64.61	64.99	3559251
2021-10-11	65.25	66.12	64.99	65.12	4637458
2021-10-12	64.92	65.48	64.51	64.78	3161968
2021-10-13	64.53	64.72	63.12	64.15	3868848
2021-10-14	65.14	65.67	64.56	65.52	3253649
2021-10-15	66.18	66.50	65.34	65.57	3036008
2021-10-18	65.31	65.72	65.01	65.20	1958591
2021-10-19	65.93	65.97	65.49	65.69	2122093
2021-10-20	65.48	66.86	65.32	66.60	3527870
2021-10-21	66.29	66.65	65.41	65.81	2199821
2021-10-22	66.06	66.41	65.30	65.87	3902654
2021-10-25	66.06	66.18	65.55	65.64	2437285
2021-10-26	65.99	66.23	65.33	65.46	3035504
2021-10-27	65.31	65.75	64.21	64.29	4439375
2021-10-28	64.49	65.29	64.38	65.27	2612231
2021-10-29	65.42	65.57	62.41	62.80	8402551
2021-11-01	63.34	64.19	63.04	64.15	3966119
2021-11-02	63.99	64.72	63.41	63.69	4376484
2021-11-03	63.45	66.14	63.13	65.28	7596515
2021-11-04	65.34	65.34	61.83	63.91	5993492
2021-11-05	64.59	65.62	63.76	63.51	4402592
2021-11-08	64.02	64.63	63.58	63.74	4461479
2021-11-09	63.26	63.74	62.69	62.97	4067163
2021-11-10	63.26	64.40	63.10	63.35	3826436
2021-11-11	63.37	64.32	63.15	63.63	3124025
2021-11-12	63.68	64.19	63.37	64.19	4084827
2021-11-15	64.41	64.61	63.97	64.15	5986792
2021-11-16	64.34	64.78	63.37	63.41	4817709
2021-11-17	63.20	64.03	63.11	63.13	4542284
2021-11-18	63.18	63.42	61.87	62.66	4294917
2021-11-19	61.52	61.68	60.29	61.15	7402435
2021-11-22	62.39	63.28	61.30	62.51	4577095
2021-11-23	63.14	63.88	62.78	63.36	4347345
2021-11-24	63.07	63.53	62.50	62.63	4469626
2021-11-26	59.88	60.44	58.65	60.10	4296857
2021-11-29	60.89	61.05	59.27	59.89	5064662
2021-11-30	59.13	59.28	58.24	58.66	12405451
2021-12-01	59.56	59.96	57.05	57.11	9280651
2021-12-02	57.75	59.84	57.63	59.33	6069646
2021-12-03	59.79	60.03	58.93	59.42	6035912
2021-12-06	60.27	60.79	59.63	59.67	4873367
2021-12-07	60.10	61.20	59.84	60.53	4463972
2021-12-08	60.76	61.29	60.60	60.62	3485147
2021-12-09	60.20	61.31	59.95	60.88	2761693
2021-12-10	61.30	61.46	60.52	60.63	3953972
2021-12-13	60.50	60.63	59.79	59.87	5532063
2021-12-14	59.84	61.29	59.84	60.80	4533804
2021-12-15	60.90	61.12	59.78	60.82	3486273
2021-12-16	61.67	62.35	61.04	61.39	4070860
2021-12-17	61.21	61.22	59.80	60.25	8236731
2021-12-20	59.36	59.36	57.57	58.59	5890785
2021-12-21	59.29	60.92	59.23	60.32	4137121
2021-12-22	60.27	61.16	60.18	60.88	2880557
2021-12-23	61.23	62.12	61.23	61.78	3307214
2021-12-27	61.96	62.58	61.63	62.49	2954096
2021-12-28	62.35	63.30	62.31	62.61	3663023
2021-12-29	62.61	63.08	62.40	62.68	2140431
2021-12-30	62.87	63.32	62.52	62.58	2233095
2021-12-31	62.32	62.89	62.30	62.49	2172730
2022-01-03	62.94	64.01	62.90	63.23	3895910
2022-01-04	64.18	65.43	63.93	64.94	4496884
2022-01-05	66.14	66.39	64.54	64.63	4759461
2022-01-06	65.75	66.50	65.23	66.45	9476194
2022-01-07	66.74	67.88	66.29	67.26	5002631
2022-01-10	68.00	68.15	66.94	67.50	4223553
2022-01-11	67.68	68.03	67.21	68.00	3037641
2022-01-12	67.83	68.56	67.13	67.62	3183587
2022-01-13	67.98	68.58	67.66	67.89	2743275
2022-01-14	67.13	68.47	66.67	68.37	3735120
2022-01-18	68.76	69.16	67.78	68.19	4306152
2022-01-19	68.43	68.64	66.70	66.76	3565986
2022-01-20	66.78	67.81	66.10	66.46	3453484
2022-01-21	66.27	66.74	64.60	65.61	5224279
2022-01-24	64.49	65.65	62.73	65.41	6795963
2022-01-25	64.64	66.05	62.71	65.43	5714798
2022-01-26	66.80	67.51	65.11	66.06	4795072
2022-01-27	66.75	67.94	64.84	65.31	3873125
2022-01-28	65.17	66.08	64.46	66.06	3851328
2022-01-31	65.56	67.30	65.45	67.06	7566540
2022-02-01	66.70	68.34	66.44	68.09	6150887
2022-02-02	67.88	68.89	67.47	68.53	6377432
2022-02-03	70.00	70.13	67.50	67.73	4340263
2022-02-04	67.84	69.73	67.65	68.51	4071005
2022-02-07	68.84	69.58	68.36	68.87	4269786
2022-02-08	69.70	70.57	69.25	70.33	5130644
2022-02-09	70.50	71.60	70.31	70.42	4173952
2022-02-10	70.11	71.85	70.08	70.50	4035919
2022-02-11	70.31	72.55	70.26	71.03	6416641
2022-02-14	71.39	71.47	69.57	70.13	7401648
2022-02-15	70.90	72.03	70.76	71.57	3296981
2022-02-16	70.97	72.28	70.77	71.53	3442292
2022-02-17	70.52	70.87	69.36	69.81	3768340
2022-02-18	69.53	70.74	69.52	69.55	5126979
2022-02-22	69.49	69.97	68.18	68.96	3820562
2022-02-23	69.45	69.74	67.77	68.05	4470326
2022-02-24	65.85	66.40	64.26	66.22	7408616
2022-02-25	66.54	68.78	66.54	68.56	4807992
2022-02-28	66.25	67.66	66.03	67.55	5564871
2022-03-01	66.69	66.92	63.76	64.44	7742564
2022-03-02	65.05	66.94	64.89	66.41	4586056
2022-03-03	66.58	67.24	65.72	66.56	4627396
2022-03-04	64.80	65.14	62.78	63.98	7097557
2022-03-07	63.08	63.31	61.81	61.97	6469848
2022-03-08	62.51	63.93	61.62	61.96	5846445
2022-03-09	64.69	65.27	64.05	64.44	5013965
2022-03-10	63.61	64.74	63.38	64.28	3677331
2022-03-11	64.85	65.52	64.06	64.20	4246824
2022-03-14	65.31	65.76	64.23	64.69	5042414
2022-03-15	65.22	65.70	64.54	65.32	3780555
2022-03-16	66.19	67.76	66.06	67.52	6605414
2022-03-17	66.74	68.20	66.34	68.17	4799455
2022-03-18	67.98	68.51	67.13	68.45	11434333
2022-03-21	69.03	69.32	68.06	68.77	5833304
2022-03-22	69.63	71.16	69.63	70.32	5024781
2022-03-23	69.92	70.75	69.38	69.42	3812377
2022-03-24	69.84	70.66	69.62	70.19	3022307
2022-03-25	69.96	71.60	69.96	71.29	3246564
2022-03-28	71.13	71.29	70.30	71.28	3681745
2022-03-29	72.05	72.23	70.83	71.51	3850043
2022-03-30	71.59	72.21	71.19	71.63	4486114
2022-03-31	71.50	71.93	70.27	70.28	4593887
2022-04-01	70.84	71.48	70.09	70.50	4070174
2022-04-04	70.31	70.41	69.16	69.64	2806598
2022-04-05	69.57	70.75	69.43	70.01	4360808
2022-04-06	70.06	70.77	69.78	70.07	4109379
2022-04-07	69.90	70.08	68.17	69.55	3482396
2022-04-08	70.12	71.15	69.77	70.61	2955142
2022-04-11	70.68	71.79	70.42	70.58	2650344
2022-04-12	70.79	71.54	69.71	70.16	2719397
2022-04-13	69.79	70.53	69.29	70.45	2146470
2022-04-14	70.43	71.12	70.15	70.64	2847742
2022-04-18	70.33	71.64	70.15	71.23	3041189
2022-04-19	71.52	72.09	71.23	71.84	2662290
2022-04-20	72.15	73.09	72.08	72.44	2843392
2022-04-21	73.00	73.18	71.42	71.58	2226168
2022-04-22	71.43	71.51	69.50	69.56	3113972
2022-04-25	68.65	69.24	66.61	69.08	7028366
2022-04-26	67.92	68.82	66.70	66.72	3484658
2022-04-27	66.83	67.60	66.26	66.90	3282942
2022-04-28	67.61	67.93	66.16	67.77	3222555
2022-04-29	67.41	68.07	65.43	65.68	3872941
2022-05-02	66.15	66.50	64.88	66.14	3254984
2022-05-03	66.34	67.38	65.95	66.64	3623287
2022-05-04	66.56	68.67	66.37	68.31	3823312
2022-05-05	67.24	69.50	66.57	67.50	4689308
2022-05-06	67.55	67.73	66.39	67.04	4833670
2022-05-09	66.59	67.18	65.37	65.64	7275804
2022-05-10	66.10	67.05	64.27	64.81	5521357
2022-05-11	65.02	66.31	64.05	64.12	5218999
2022-05-12	64.05	64.10	61.42	62.91	6862566
2022-05-13	63.30	64.03	62.82	63.42	4477729
2022-05-16	63.29	64.01	62.79	63.62	4237287
2022-05-17	64.80	65.44	64.55	64.99	4562492
2022-05-18	64.58	64.60	62.97	63.32	5096510
2022-05-19	62.41	63.60	61.81	62.39	4455716
2022-05-20	62.60	63.26	60.84	62.05	5405352
2022-05-23	63.00	64.40	62.87	63.95	4983912
2022-05-24	63.81	64.14	62.37	63.88	3738779
2022-05-25	63.55	65.07	63.55	64.60	5900774
2022-05-26	65.64	67.04	65.58	66.91	6342996
2022-05-27	66.91	67.94	66.73	67.72	4197522
2022-05-31	66.75	68.53	66.69	67.39	10013497
2022-06-01	67.80	67.82	65.98	66.66	3694272
2022-06-02	66.78	67.05	65.67	67.03	3102836
2022-06-03	66.64	67.25	65.98	66.19	2452039
2022-06-06	66.72	67.74	66.24	66.88	3267246
2022-06-07	66.68	67.90	66.40	67.69	3692902
2022-06-08	67.44	67.76	66.83	67.24	3099562
2022-06-09	67.15	67.56	65.99	66.01	3941619
2022-06-10	64.45	64.84	63.27	63.47	5246445
2022-06-13	62.29	62.36	60.55	61.04	6042173
2022-06-14	61.41	62.44	61.03	61.86	4773720
2022-06-15	62.60	63.31	61.33	62.31	4716937
2022-06-16	61.30	61.38	60.21	61.29	6145424
2022-06-17	60.70	61.80	60.39	60.87	9326892
2022-06-21	62.33	63.05	61.45	62.53	5463506
2022-06-22	61.39	62.43	61.35	61.75	4455753
2022-06-23	62.20	62.50	60.73	61.33	4429849
2022-06-24	61.68	64.58	61.53	64.22	6159431
2022-06-27	64.55	64.76	63.31	63.58	3166161
2022-06-28	64.52	65.19	63.71	63.74	2994475
2022-06-29	63.85	63.95	62.71	62.93	2303458
2022-06-30	62.05	63.13	61.39	62.79	3842546
2022-07-01	62.63	63.75	62.02	63.68	3810996
2022-07-05	62.16	62.47	61.10	62.34	3384788
2022-07-06	61.65	62.50	60.81	61.93	3818084
2022-07-07	62.51	63.24	62.43	63.03	5555198
2022-07-08	63.33	63.88	62.58	62.63	4159699
2022-07-11	62.24	62.88	61.94	62.11	2462082
2022-07-12	61.51	62.86	61.22	61.79	3829186
2022-07-13	61.03	61.13	59.30	59.95	5967344
2022-07-14	58.36	58.62	57.41	57.91	7424955
2022-07-15	58.65	59.45	57.82	59.03	3918103
2022-07-18	59.62	60.55	58.88	59.10	3704926
2022-07-19	59.96	61.23	59.75	60.80	5173212
2022-07-20	60.12	61.65	60.12	61.28	5669651
2022-07-21	61.05	61.30	60.17	61.11	3741515
2022-07-22	61.37	61.88	60.33	60.85	3106374
2022-07-25	61.24	61.93	60.78	61.63	2843064
2022-07-26	61.38	61.90	61.00	61.25	2601361
2022-07-27	61.58	62.46	61.20	62.25	3364842
2022-07-28	62.08	62.31	60.75	61.85	4425994
2022-07-29	62.23	63.72	61.71	63.25	5638822
2022-08-01	62.74	63.08	62.06	62.89	3634323
2022-08-02	62.89	62.96	61.93	62.01	4002200
2022-08-03	62.15	63.77	62.12	63.60	5137536
2022-08-04	64.20	64.88	63.55	63.80	7369941
2022-08-05	63.65	64.29	63.08	62.80	4169026
2022-08-08	63.25	63.55	62.67	62.94	3466398
2022-08-09	63.34	64.46	63.26	63.90	3511507
2022-08-10	64.86	65.98	64.64	65.93	4220224
2022-08-11	66.54	67.58	66.52	66.69	4689338
2022-08-12	66.81	67.88	66.81	67.81	3965861
2022-08-15	66.94	67.60	66.73	67.34	3979291
2022-08-16	67.15	67.99	67.10	67.66	2595716
2022-08-17	66.89	67.85	66.80	67.47	3101724
2022-08-18	67.38	68.13	67.28	68.01	2562228
2022-08-19	67.65	67.73	67.21	67.39	3154790
2022-08-22	66.47	66.47	65.70	65.91	3676587
2022-08-23	66.15	66.32	65.66	65.67	3011428
2022-08-24	65.49	66.25	65.24	66.04	2594472
2022-08-25	66.32	67.28	66.11	67.27	2855865
2022-08-26	67.59	67.83	65.63	65.68	3356673
2022-08-29	65.15	65.92	64.82	65.43	2942375
2022-08-30	65.51	65.73	64.49	64.98	3883948
2022-08-31	65.20	65.28	64.28	64.33	4574898
2022-09-01	63.99	64.91	63.17	64.84	4042527
2022-09-02	65.65	66.71	64.71	65.06	4609652
2022-09-06	65.38	65.76	64.45	65.05	4276577
2022-09-07	64.75	66.45	64.69	66.17	3491739
2022-09-08	66.07	67.09	65.79	66.82	6856897
2022-09-09	67.24	67.96	67.12	67.64	3786266
2022-09-12	68.24	68.92	68.01	68.52	3306786
2022-09-13	67.28	67.96	66.27	66.47	5815429
2022-09-14	66.87	67.49	65.86	66.41	3658418
2022-09-15	66.28	66.83	65.50	65.69	5801429
2022-09-16	65.36	65.36	64.25	65.08	10163101
2022-09-19	64.34	66.37	64.30	66.28	5107639
2022-09-20	65.95	65.95	64.78	65.49	4218310
2022-09-21	65.90	66.22	64.50	64.52	3637286
2022-09-22	64.59	64.88	63.32	63.47	4480135
2022-09-23	62.62	62.90	60.99	61.86	5009502
2022-09-26	61.25	62.07	60.42	60.86	4195736
2022-09-27	61.28	61.64	60.06	60.76	3838872
2022-09-28	60.54	62.42	60.50	61.86	4762743
2022-09-29	61.21	61.46	60.05	61.07	4845025
2022-09-30	61.42	62.14	60.69	60.78	5510352
2022-10-03	61.66	62.99	60.68	62.62	4854939
2022-10-04	63.63	65.54	63.61	65.46	4337050
2022-10-05	64.57	65.62	64.45	65.26	3087540
2022-10-06	64.92	65.49	64.28	64.55	4747728
2022-10-07	64.03	64.32	62.71	63.25	3724993
2022-10-10	63.68	64.20	62.94	63.39	2796411
2022-10-11	63.09	64.35	62.93	63.32	3918173
2022-10-12	63.34	63.86	62.56	62.58	4230286
2022-10-13	61.77	65.51	61.05	65.24	6515156
2022-10-14	65.56	66.62	64.59	65.12	4847852
2022-10-17	66.56	67.07	65.87	66.27	4497792
2022-10-18	67.74	67.98	66.71	67.38	3757704
2022-10-19	67.24	67.92	66.56	67.34	3105583
2022-10-20	67.02	67.52	65.68	66.02	4430007
2022-10-21	66.30	68.18	66.02	68.06	5274441
2022-10-24	68.18	69.75	68.10	69.38	6390110
2022-10-25	68.78	71.05	68.65	70.93	5481898
2022-10-26	71.26	71.73	70.69	70.85	3348893
2022-10-27	71.35	72.09	71.04	71.15	3204691
2022-10-28	71.62	73.21	71.50	73.14	3968317
2022-10-31	72.83	73.57	72.78	73.21	4705651
2022-11-01	73.67	74.33	73.52	73.94	3891556
2022-11-02	73.91	75.52	73.45	73.57	6052158
2022-11-03	72.66	73.77	71.45	73.11	4554250
2022-11-04	74.13	74.47	73.09	73.61	3364556
2022-11-07	74.10	74.35	73.26	73.93	5016464
2022-11-08	73.71	73.96	72.71	73.41	4074058
2022-11-09	73.03	73.72	72.49	72.77	3528250
2022-11-10	74.59	75.57	74.32	74.72	5099058
2022-11-11	75.12	75.63	74.20	74.49	5303090
2022-11-14	74.21	74.82	73.75	73.79	4523908
2022-11-15	74.64	74.88	73.66	74.28	4088471
2022-11-16	74.40	74.82	74.15	74.36	4696433
2022-11-17	73.75	75.00	73.55	74.89	3717419
2022-11-18	75.95	76.17	75.25	75.50	4626183
2022-11-21	75.36	76.06	75.09	75.89	3945160
2022-11-22	76.36	77.09	76.02	76.92	3126466
2022-11-23	76.72	77.10	76.59	76.72	2554663
2022-11-25	76.89	77.36	76.81	76.95	1196455
2022-11-28	76.30	76.96	75.54	75.73	3616864
2022-11-29	75.68	76.46	75.30	76.07	2978475
2022-11-30	75.50	76.97	74.89	76.70	6392743
2022-12-01	77.02	77.33	76.48	76.65	4056546
2022-12-02	76.06	77.02	76.06	76.91	2438546
2022-12-05	76.39	76.64	74.94	75.40	3237439
2022-12-06	75.38	75.86	74.77	75.28	2453062
2022-12-07	74.82	75.79	74.41	74.59	3514576
2022-12-08	75.20	75.20	73.45	73.61	3705075
2022-12-09	73.09	73.64	72.09	72.19	4479725
2022-12-12	72.26	73.27	71.57	73.18	4687046
2022-12-13	74.31	74.70	72.80	73.23	4743556
2022-12-14	73.54	73.99	72.46	72.84	3117008
2022-12-15	71.88	72.12	71.11	71.70	4744813
2022-12-16	70.80	71.74	70.63	71.47	8784083
2022-12-19	71.71	72.25	70.80	71.16	3670222
2022-12-20	71.41	72.42	71.38	71.79	3112464
2022-12-21	72.45	73.23	72.17	72.84	2962760
2022-12-22	72.47	72.74	70.78	71.80	3136669
2022-12-23	71.79	72.55	71.47	72.27	1940515
2022-12-27	72.45	72.77	72.02	72.32	2409106
2022-12-28	72.51	72.63	71.69	71.81	1987087
2022-12-29	72.11	73.00	71.99	72.66	1786518
2022-12-30	72.31	72.79	71.85	72.37	2444570
2023-01-03	72.44	72.92	71.67	72.15	3107157
2023-01-04	72.65	73.57	72.50	73.19	3659363
2023-01-05	73.11	73.26	71.95	72.60	2965782
2023-01-06	73.50	73.92	73.18	73.58	3890911
2023-01-09	72.30	72.85	71.10	71.34	4854267
2023-01-10	71.31	71.60	70.58	71.57	3230775
2023-01-11	71.42	71.77	71.17	71.57	2950395
2023-01-12	71.70	72.33	71.34	71.39	3979786
2023-01-13	70.79	72.00	70.60	71.92	2418898
2023-01-17	71.92	72.12	71.37	71.57	3081596
2023-01-18	71.23	71.88	70.08	70.16	3739763
2023-01-19	69.85	69.99	69.12	69.43	3516516
2023-01-20	69.85	70.33	69.23	70.19	4296795
2023-01-23	70.26	71.07	69.91	70.69	7660313
2023-01-24	61.70	71.27	64.79	70.97	3171344
2023-01-25	70.44	71.58	70.34	71.56	2561702
2023-01-26	71.76	72.26	71.15	72.22	3957163
2023-01-27	72.11	72.70	72.03	72.04	2491507
2023-01-30	71.66	72.64	71.66	72.16	2984259
2023-01-31	72.18	73.11	71.43	73.02	4274377
2023-02-01	72.42	73.28	71.97	72.68	4965219
2023-02-02	72.96	73.18	68.68	69.71	8329527
2023-02-03	69.57	70.16	69.28	69.29	4653592
2023-02-06	69.32	70.18	68.98	70.09	4945050
2023-02-07	69.65	71.54	69.48	71.26	4129224
2023-02-08	70.86	71.51	70.41	71.24	4077159
2023-02-09	71.73	72.15	70.73	70.79	3870234
2023-02-10	70.51	71.43	70.40	71.40	3015360
2023-02-13	71.42	72.50	71.24	72.39	2935477
2023-02-14	72.31	72.69	71.64	72.05	2783042
2023-02-15	71.87	72.46	71.61	72.44	2924179
2023-02-16	71.90	73.12	71.87	72.47	3215276
2023-02-17	72.42	73.10	72.17	72.54	7285466
2023-02-21	72.00	72.17	70.48	71.05	4008250
2023-02-22	70.94	71.22	70.41	70.86	2484595
2023-02-23	71.22	71.79	70.08	70.58	3645955
2023-02-24	69.93	72.23	69.92	71.84	5222383
2023-02-27	71.96	72.39	71.52	71.78	3049504
2023-02-28	72.08	72.30	71.70	71.73	3566955
2023-03-01	71.51	72.72	71.16	71.27	4878173
2023-03-02	70.96	70.98	68.69	69.39	6886293
2023-03-03	69.74	70.60	69.26	70.33	4587372
2023-03-06	70.28	70.66	69.40	69.69	3934138
2023-03-07	69.68	70.11	68.68	69.23	4891155
2023-03-08	69.23	69.54	66.57	67.50	5887853
2023-03-09	67.55	67.80	64.31	64.67	7451213
2023-03-10	63.67	64.06	62.12	62.38	9989687
2023-03-13	60.00	60.65	58.44	58.96	10247279
2023-03-14	60.94	61.27	58.45	59.07	10939946
2023-03-15	56.56	57.55	55.39	56.30	9897637
2023-03-16	55.85	57.87	54.52	57.69	7764307
2023-03-17	57.07	57.36	54.74	54.87	13077545
2023-03-20	55.21	57.57	55.21	56.98	9909788
2023-03-21	58.56	59.05	58.27	58.53	8011276
2023-03-22	58.45	58.87	56.01	56.11	5599576
2023-03-23	56.12	56.54	54.10	54.30	5849743
2023-03-24	53.09	54.37	52.83	54.35	6625602
2023-03-27	55.59	56.17	54.58	55.85	5466384
2023-03-28	55.73	56.01	54.95	55.43	5199273
2023-03-29	56.38	56.52	55.74	56.49	4827862
2023-03-30	57.11	57.85	56.79	57.05	4868653
2023-03-31	57.53	57.99	57.40	57.94	6143507
2023-04-03	58.27	58.83	57.83	57.97	4839986
2023-04-04	58.70	58.77	56.73	57.44	5373913
2023-04-05	56.90	58.76	56.85	58.66	5258086
2023-04-06	59.00	59.40	58.78	59.07	4250820
2023-04-10	58.92	59.75	58.91	59.48	2913306
2023-04-11	59.60	60.53	59.20	60.12	4326094
2023-04-12	60.34	61.00	59.71	60.01	4242817
2023-04-13	59.85	59.92	59.22	59.78	4443473
2023-04-14	60.42	60.90	60.05	60.62	4332066
2023-04-17	60.20	61.55	59.88	61.54	3841819
2023-04-18	61.77	61.81	61.26	61.31	4018497
2023-04-19	61.42	62.00	61.18	61.81	5445525
2023-04-20	61.47	61.68	60.66	60.81	4059159
2023-04-21	60.61	60.70	59.72	60.17	3897921
2023-04-24	60.05	60.46	59.99	60.41	4816469
2023-04-25	59.79	59.79	58.86	59.21	3867688
2023-04-26	59.05	59.84	58.50	58.92	4378462
2023-04-27	59.01	60.42	59.01	60.31	6748298
2023-04-28	60.07	61.47	59.86	61.33	4721680
2023-05-01	60.95	61.80	60.89	61.26	4704805
2023-05-02	60.67	60.83	58.34	59.43	4774397
2023-05-03	59.68	60.60	58.66	58.71	6285413
2023-05-04	58.06	58.14	53.19	54.11	12380273
2023-05-05	55.02	55.77	54.52	54.14	6801159
2023-05-08	54.33	54.84	53.54	53.69	5419981
2023-05-09	53.00	53.13	52.45	52.79	7741544
2023-05-10	52.94	53.07	51.35	51.82	9041931
2023-05-11	51.31	51.48	50.79	51.23	6096668
2023-05-12	51.26	51.34	49.20	50.22	12675001
2023-05-15	50.01	50.74	49.77	50.48	10654501
2023-05-16	50.54	50.54	48.95	49.12	10426849
2023-05-17	49.57	51.79	49.43	51.70	6853355
2023-05-18	51.69	51.94	51.14	51.88	5315917
2023-05-19	52.25	52.40	51.37	51.58	5965098
2023-05-22	51.62	52.45	51.29	52.37	4044339
2023-05-23	52.43	52.88	51.82	51.84	4350127
2023-05-24	51.53	51.64	50.11	50.25	5656169
2023-05-25	53.07	53.07	51.58	52.77	9299280
2023-05-26	52.70	53.05	51.80	51.81	5274288
2023-05-30	52.28	52.28	51.14	51.65	4277362
2023-05-31	50.95	51.10	49.38	49.55	8296800
2023-06-01	49.77	50.75	49.55	50.38	4951395
2023-06-02	51.23	53.38	50.83	52.97	6943215
2023-06-05	53.21	53.19	52.21	52.97	5527183
2023-06-06	52.73	53.83	52.59	53.40	4235092
2023-06-07	53.45	55.07	53.28	54.85	6209759
2023-06-08	54.83	55.02	53.44	53.76	5200620
2023-06-09	53.86	54.32	53.62	53.87	3701448
2023-06-12	53.78	54.50	53.47	54.01	3976740
2023-06-13	54.12	55.37	54.05	55.17	7442142
2023-06-14	55.31	56.01	53.82	53.94	4402625
2023-06-15	53.73	55.26	53.68	55.16	5212850
2023-06-16	55.30	55.83	54.78	55.50	10278281
2023-06-20	54.95	55.17	53.74	54.52	5981457
2023-06-21	54.48	55.14	54.11	54.55	4225052
2023-06-22	54.51	54.51	53.47	53.86	4228053
2023-06-23	53.01	53.80	52.97	53.33	7023124
2023-06-26	53.58	54.45	53.04	54.06	5637924
2023-06-27	54.63	55.26	54.04	54.98	4812355
2023-06-28	54.69	54.92	53.92	54.87	5112123
2023-06-29	55.26	56.29	55.18	56.18	5015102
2023-06-30	56.50	56.89	56.12	56.53	5850564
2023-07-03	56.71	57.81	56.62	57.28	2429083
2023-07-05	56.33	57.10	56.13	56.78	3786865
2023-07-06	56.20	56.89	56.17	56.71	4467024
2023-07-07	56.65	58.02	56.63	57.61	4615986
2023-07-10	57.43	58.16	57.21	57.41	4030401
2023-07-11	57.72	59.33	57.72	59.24	5993286
2023-07-12	59.99	60.21	58.52	58.70	5803103
2023-07-13	58.72	59.39	58.58	59.17	4034091
2023-07-14	59.26	59.33	57.70	58.16	3358029
2023-07-17	58.02	59.36	57.95	59.00	2873376
2023-07-18	58.75	59.96	58.70	59.37	3308665
2023-07-19	59.28	60.29	59.19	60.26	4294865
2023-07-20	60.71	61.15	60.32	60.94	3216815
2023-07-21	61.13	61.34	60.53	61.20	3341088
2023-07-24	61.32	62.56	61.28	61.98	2891662
2023-07-25	61.90	62.10	61.42	61.72	3158698
2023-07-26	62.01	62.99	61.89	62.85	3073682
2023-07-27	63.09	63.34	62.32	62.32	3852911
2023-07-28	62.95	62.99	62.14	62.56	3802518
2023-07-31	62.74	63.16	62.71	62.97	3068995
2023-08-01	62.67	63.02	62.40	62.82	4311369
2023-08-02	62.63	63.40	62.37	62.75	6407793
2023-08-03	63.53	64.84	62.71	64.42	5455371
2023-08-04	64.54	65.14	63.39	63.01	4204617
2023-08-07	63.39	64.67	63.39	64.18	3821265
2023-08-08	63.10	63.69	62.31	63.50	4362279
2023-08-09	63.33	63.84	62.58	62.63	2921355
2023-08-10	62.60	63.42	62.16	62.66	3914958
2023-08-11	62.68	63.77	62.46	63.65	2854240
2023-08-14	63.51	63.97	63.38	63.57	2764628
2023-08-15	62.85	63.13	61.79	61.86	3677307
2023-08-16	61.77	62.42	61.51	61.66	2573394
2023-08-17	62.11	62.87	61.73	61.84	3764379
2023-08-18	61.32	62.58	61.25	62.26	3225368
2023-08-21	62.26	62.56	61.45	61.95	2138015
2023-08-22	61.83	62.34	61.10	61.32	2524299
2023-08-23	61.36	61.80	61.05	61.73	2251392
2023-08-24	61.67	62.91	61.46	62.27	2418061
2023-08-25	62.48	62.74	61.70	62.41	2109517
2023-08-28	62.50	62.99	62.33	62.53	2134611
2023-08-29	62.77	63.14	62.33	62.85	2834747
2023-08-30	63.05	63.41	62.77	62.94	2343548
2023-08-31	63.13	63.49	62.82	63.34	4953493
2023-09-01	63.80	64.56	63.80	64.30	3087138
2023-09-05	64.30	64.86	63.75	63.77	3978947
2023-09-06	63.36	63.87	62.92	63.20	3028175
2023-09-07	62.95	63.50	62.50	62.77	3155396
2023-09-08	62.72	63.67	62.55	63.31	2821254
2023-09-11	63.67	64.23	63.24	63.40	2188162
2023-09-12	63.53	64.60	63.43	63.99	3328299
2023-09-13	64.21	64.44	63.52	63.79	4550246
2023-09-14	65.10	65.97	64.73	65.93	4939900
2023-09-15	65.37	66.18	65.33	65.65	7686155
2023-09-18	65.65	66.38	65.16	66.30	3644842
2023-09-19	66.50	66.82	65.90	66.36	3331146
2023-09-20	66.66	66.98	66.07	66.09	4142493
2023-09-21	65.86	65.87	64.47	64.69	4891545
2023-09-22	64.69	65.34	64.33	64.42	2492937
2023-09-25	64.12	65.07	64.02	65.05	2335736
2023-09-26	64.55	65.05	63.04	63.06	5530950
2023-09-27	63.18	63.37	62.05	62.80	7114601
2023-09-28	62.67	63.33	62.64	62.90	3483705
2023-09-29	63.09	63.62	62.71	62.91	3330542
2023-10-02	62.48	62.76	61.19	61.69	3259487
2023-10-03	61.09	61.30	59.71	60.26	3797547
2023-10-04	60.16	60.26	58.99	60.00	3456742
2023-10-05	59.49	60.45	59.44	60.29	3632291
2023-10-06	59.82	61.62	59.57	61.32	3938357
2023-10-09	61.03	61.98	60.95	61.90	3180899
2023-10-10	62.00	62.87	62.00	62.18	3089885
2023-10-11	62.53	63.15	62.08	62.85	3143090
2023-10-12	63.10	63.16	61.82	62.48	2617224
2023-10-13	63.13	63.62	61.92	62.06	3012913
2023-10-16	62.74	63.98	62.45	63.35	2620147
2023-10-17	62.97	64.71	62.97	63.94	4090686
2023-10-18	63.44	63.67	62.64	63.08	2979675
2023-10-19	62.93	63.28	61.68	61.92	3990617
2023-10-20	61.84	61.93	59.73	60.12	4589927
2023-10-23	59.93	59.99	58.44	58.49	8494794
2023-10-24	58.78	59.31	58.63	59.21	5061862
2023-10-25	59.29	59.77	58.71	58.96	3735483
2023-10-26	58.97	60.01	58.94	59.60	3139375
2023-10-27	59.54	59.74	57.91	58.29	4686887
2023-10-30	58.94	59.64	58.48	59.42	3133792
2023-10-31	59.60	60.07	59.24	60.01	2712953
2023-11-01	60.00	60.34	59.18	59.98	4322635
2023-11-02	59.99	62.26	59.20	60.01	4566788
2023-11-03	61.11	62.40	61.11	61.76	4119223
2023-11-06	61.75	61.76	59.75	60.43	4459553
2023-11-07	60.15	60.54	59.72	59.53	4113309
2023-11-08	59.48	59.86	58.89	59.35	3597660
2023-11-09	59.74	60.01	59.24	59.31	2781461
2023-11-10	59.72	60.55	59.45	60.49	3183790
2023-11-13	60.29	61.25	60.26	60.46	3473183
2023-11-14	61.22	62.79	61.16	62.41	3880636
2023-11-15	62.57	62.90	61.74	61.82	3187602
2023-11-16	61.70	62.23	61.61	62.03	3748599
2023-11-17	62.50	62.81	62.25	62.55	4120861
2023-11-20	62.20	62.98	61.85	62.51	3472654
2023-11-21	62.33	62.73	62.14	62.25	4447100
2023-11-22	62.36	63.10	62.15	62.97	2614421
2023-11-24	63.19	63.96	63.13	63.55	1614377
2023-11-27	63.28	63.36	62.81	63.22	2903568
2023-11-28	63.18	63.63	62.89	63.19	2833407
2023-11-29	63.47	64.05	63.14	63.16	4412985
2023-11-30	63.33	63.77	63.02	63.63	6240813
2023-12-01	63.39	64.18	63.27	63.76	4229064
2023-12-04	63.33	64.57	63.07	64.55	4201789
2023-12-05	64.13	64.44	63.86	63.97	3112371
2023-12-06	64.25	64.91	63.40	63.54	3185410
2023-12-07	63.69	63.89	63.19	63.46	4924067
2023-12-08	63.48	64.43	63.37	64.09	3317506
2023-12-11	64.27	65.36	64.17	64.94	3424324
2023-12-12	65.04	65.40	64.82	65.20	2902116
2023-12-13	65.20	66.29	64.96	66.23	3961442
2023-12-14	67.00	67.72	66.74	66.90	4340491
2023-12-15	66.36	67.09	66.02	66.36	8619539
2023-12-18	66.70	66.70	64.97	65.22	5875389
2023-12-19	65.42	66.73	65.28	66.40	4354969
2023-12-20	65.96	66.55	65.17	65.22	3491736
2023-12-21	65.31	65.77	65.12	65.59	3018937
2023-12-22	65.66	66.36	65.55	65.86	2553579
2023-12-26	65.81	66.30	65.66	66.24	1641690
2023-12-27	65.93	66.23	65.62	66.02	1702294
2023-12-28	65.82	66.42	65.82	66.29	1546257
2023-12-29	66.30	66.48	65.88	66.13	1788964
2024-01-02	66.19	67.68	66.13	67.35	3913829
2024-01-03	66.90	67.61	66.55	67.12	3470976
2024-01-04	67.14	68.35	67.14	67.49	3234485
2024-01-05	67.48	68.94	67.35	68.92	4089929
2024-01-08	69.00	69.75	68.82	69.52	4609796
2024-01-09	69.01	69.26	68.29	69.22	4806252
2024-01-10	69.40	69.69	68.90	69.30	3268274
2024-01-11	69.10	69.52	68.73	69.30	3505173
2024-01-12	69.68	69.99	68.78	68.83	3566124
2024-01-16	68.15	68.35	67.48	68.22	4068098
2024-01-17	67.77	68.56	67.28	67.41	3556102
2024-01-18	67.41	67.88	67.21	67.72	3354497
2024-01-19	68.20	69.04	67.74	68.89	4441939
2024-01-22	68.90	70.05	68.69	69.50	4297173
2024-01-23	69.63	70.08	69.19	69.46	3031121
2024-01-24	69.93	70.19	69.61	69.68	4346195
2024-01-25	70.26	70.42	69.64	70.39	3345099
2024-01-26	70.67	70.88	70.52	70.88	3397297
2024-01-29	70.62	70.89	69.90	70.36	3762088
2024-01-30	70.25	70.91	70.07	70.81	3672241
2024-01-31	70.83	71.00	69.26	69.32	6252817
2024-02-01	66.15	67.29	64.86	65.35	9465685
2024-02-02	65.60	66.34	64.76	65.43	4793038
2024-02-05	64.83	66.19	64.61	65.81	5283453
2024-02-06	65.78	66.42	65.66	65.96	3739350
2024-02-07	66.27	67.43	66.02	67.00	4684417
2024-02-08	66.80	66.94	66.18	66.75	3321914
2024-02-09	66.51	67.67	66.40	67.50	5121356
2024-02-12	67.75	69.23	67.59	68.55	5088429
2024-02-13	67.91	68.71	67.04	67.84	5071013
2024-02-14	68.24	68.90	68.08	68.35	3704899
2024-02-15	68.73	69.96	68.73	69.54	4044369
2024-02-16	69.21	69.87	68.74	68.77	3575793
2024-02-20	68.17	69.34	68.17	68.62	3271795
2024-02-21	68.83	69.02	68.25	68.94	4181240
2024-02-22	69.01	69.52	68.74	68.86	3137141
2024-02-23	68.96	69.88	68.84	69.33	4144541
2024-02-26	69.08	69.50	68.32	68.57	2814262
2024-02-27	68.52	69.29	68.08	69.16	2604096
2024-02-28	69.10	69.80	68.92	69.34	2447062
2024-02-29	69.75	70.12	69.36	69.74	6165585
2024-03-01	69.75	70.09	69.24	69.73	2817251
2024-03-04	69.35	70.06	69.27	69.91	3228369
2024-03-05	69.50	71.17	69.34	70.47	3615821
2024-03-06	70.98	71.42	70.31	71.04	3040142
2024-03-07	71.41	72.13	71.30	71.37	2576781
2024-03-08	72.34	72.49	70.85	70.92	3457901
2024-03-11	70.65	71.74	70.35	71.71	2079154
2024-03-12	71.80	72.11	71.38	71.69	2357850
2024-03-13	71.85	72.90	71.66	72.67	3203142
2024-03-14	72.11	72.66	71.36	71.90	4015025
2024-03-15	71.53	72.59	71.53	72.39	5858589
2024-03-18	72.53	72.67	72.15	72.55	3341001
2024-03-19	72.70	73.00	72.18	72.40	3286637
2024-03-20	72.12	73.56	71.70	73.36	2755435
2024-03-21	73.62	74.01	73.19	73.27	3002615
2024-03-22	73.47	73.90	72.60	72.63	2724728
2024-03-25	72.51	73.47	72.51	73.10	2591055
2024-03-26	72.80	73.38	72.76	73.06	2713266
2024-03-27	73.50	73.97	73.28	73.92	2526413
2024-03-28	74.11	74.40	73.89	74.11	2591678
2024-04-01	74.06	74.17	73.27	73.69	2219452
2024-04-02	73.50	74.01	73.18	73.23	2354390
2024-04-03	73.10	74.03	73.10	73.57	2003100
2024-04-04	74.19	74.68	72.80	73.13	2894476
2024-04-05	73.25	73.82	72.84	73.60	1830606
2024-04-08	73.66	74.01	73.36	73.78	2055108
2024-04-09	74.06	74.17	72.25	72.88	2373303
2024-04-10	72.20	72.34	71.32	71.91	2585344
2024-04-11	71.58	71.62	70.25	70.98	4251768
2024-04-12	70.57	71.32	69.75	70.14	2744588
2024-04-15	71.22	71.67	69.25	69.44	2722500
2024-04-16	69.57	69.64	68.71	68.93	3330324
2024-04-17	69.31	69.68	68.58	68.92	2650903
2024-04-18	69.41	70.15	69.33	69.95	2823738
2024-04-19	70.22	71.31	70.03	71.11	3346091
2024-04-22	71.60	72.43	70.97	71.96	2846043
2024-04-23	72.23	72.60	72.03	72.22	2106196
2024-04-24	71.88	72.76	71.66	72.72	2073778
2024-04-25	72.42	72.76	70.99	71.90	2918488
2024-04-26	71.55	71.66	70.13	70.42	5650572
2024-04-29	70.62	71.75	70.54	71.70	3966871
2024-04-30	71.30	71.79	71.07	71.08	2534496
2024-05-01	71.11	72.71	71.05	71.88	4192747
2024-05-02	72.40	72.64	68.06	70.24	6294077
2024-05-03	70.29	70.76	69.19	69.98	3361215
2024-05-06	70.32	71.22	70.16	71.19	3154131
2024-05-07	71.55	71.87	71.23	71.26	3146771
2024-05-08	71.30	71.97	71.13	71.66	2549590
2024-05-09	71.47	72.86	71.47	72.54	2773975
2024-05-10	72.75	72.91	72.44	72.73	2294284
2024-05-13	72.83	73.23	72.34	72.41	1936746
2024-05-14	72.50	73.36	72.48	73.31	2409401
2024-05-15	73.42	73.80	72.92	73.13	2332008
2024-05-16	73.50	74.01	73.36	73.47	2846405
2024-05-17	73.76	74.26	73.42	74.22	2496400
2024-05-20	74.33	74.45	72.79	72.89	3033154
2024-05-21	72.94	73.40	72.50	72.59	2161966
2024-05-22	72.36	73.71	72.35	72.87	3185843
2024-05-23	72.56	72.65	71.40	71.65	3410914
2024-05-24	72.02	72.71	71.95	72.54	3029280
2024-05-28	72.54	72.55	70.37	70.98	3464561
2024-05-29	70.36	70.80	69.93	70.44	1872331
2024-05-30	70.35	71.23	70.07	71.11	1936762
2024-05-31	71.15	73.21	71.05	72.37	5145539
2024-06-03	72.40	72.50	70.74	71.42	3178135
2024-06-04	70.75	71.44	69.63	70.31	3093097
2024-06-05	70.30	70.63	69.44	70.33	2317832
2024-06-06	70.33	70.66	69.81	70.04	1649698
2024-06-07	69.98	70.71	69.88	70.05	2387056
2024-06-10	69.67	70.38	69.22	70.27	2694267
2024-06-11	69.86	69.93	68.67	69.06	3044886
2024-06-12	69.55	69.75	68.55	69.02	3065161
2024-06-13	68.84	68.84	68.04	68.66	3234378
2024-06-14	68.08	68.60	67.62	68.55	2302378
2024-06-17	68.78	69.43	68.17	69.38	2533559
2024-06-18	69.27	70.09	68.92	69.86	2960373
2024-06-20	69.85	70.98	69.58	70.85	2875811
2024-06-21	70.86	71.40	70.54	71.27	8408275
2024-06-24	71.71	72.50	71.19	72.12	2783030
2024-06-25	71.96	72.10	71.22	71.41	2465016
2024-06-26	71.05	71.33	69.94	71.18	2959185
2024-06-27	71.00	71.31	70.45	70.86	2540916
2024-06-28	70.86	71.27	69.94	70.19	6497638
2024-07-01	70.74	71.03	69.41	69.88	3602578
2024-07-02	69.49	70.25	69.49	70.04	3417425
2024-07-03	70.29	71.00	70.03	70.16	2244243
2024-07-05	70.03	70.18	69.36	69.50	2038385
2024-07-08	69.66	70.23	69.37	69.41	2126057
2024-07-09	69.43	70.58	69.26	69.92	3458084
2024-07-10	70.22	71.65	69.93	71.62	3938021
2024-07-11	71.90	72.48	71.63	72.44	3317140
2024-07-12	72.73	73.78	72.44	73.39	3916727
2024-07-15	73.54	74.92	73.41	74.43	2359843
2024-07-16	74.55	75.69	74.35	75.66	2745161
2024-07-17	75.72	76.89	75.72	76.18	2814308
2024-07-18	76.03	76.90	75.18	75.39	2121899
2024-07-19	75.74	75.74	74.51	74.78	2138770
2024-07-22	75.07	75.33	74.34	75.24	3365628
2024-07-23	75.05	75.43	74.94	75.19	2071169
2024-07-24	75.28	75.78	74.47	74.52	2685020
2024-07-25	75.00	76.68	74.96	75.32	4515656
2024-07-26	75.53	76.40	75.09	76.00	2397119
2024-07-29	76.00	76.24	75.24	75.50	1946731
2024-07-30	75.99	77.12	75.93	76.75	2438861
2024-07-31	77.00	77.50	76.47	76.85	3810953
2024-08-01	78.61	79.34	75.31	75.78	5391098
2024-08-02	74.53	74.77	69.69	70.56	6766390
2024-08-05	68.91	69.10	67.30	67.42	5620726
2024-08-06	67.78	69.26	67.46	68.60	4156149
2024-08-07	69.28	70.20	68.62	68.73	3642289
2024-08-08	69.17	69.94	69.04	69.65	2496248
2024-08-09	69.65	70.18	69.42	70.13	2017964
2024-08-12	70.54	70.98	69.69	69.85	3136011
2024-08-13	70.33	70.72	69.86	70.41	3790533
2024-08-14	70.40	71.48	69.86	71.18	3614696
2024-08-15	72.00	72.46	71.56	71.73	3970571
2024-08-16	71.87	73.08	71.77	73.05	5904151
2024-08-19	72.89	73.53	72.83	73.25	3879702
2024-08-20	73.02	73.18	72.40	72.72	2554103
2024-08-21	72.94	73.06	72.41	72.81	2012908
2024-08-22	72.79	73.89	72.79	73.85	2772460
2024-08-23	74.31	75.07	73.99	74.34	2629905
2024-08-26	74.72	75.32	74.48	74.74	1633878
2024-08-27	74.97	75.39	74.63	75.02	1781080
2024-08-28	75.01	76.10	75.00	75.75	2554632
2024-08-29	76.11	76.87	75.30	76.73	2319645
2024-08-30	76.95	77.70	76.51	77.48	4644813
2024-09-03	76.94	77.82	76.64	77.76	3048130
2024-09-04	78.05	78.53	77.05	77.52	3128845
2024-09-05	78.00	78.11	76.21	76.58	2946250
2024-09-06	76.33	76.95	73.82	74.08	4991179
2024-09-09	74.71	75.67	74.15	75.48	3923959
2024-09-10	75.48	75.72	73.82	74.63	3087123
2024-09-11	74.60	74.83	73.07	74.74	2244249
2024-09-12	74.88	75.56	74.06	75.47	2664908
2024-09-13	75.75	76.37	75.71	76.19	2235804
2024-09-16	76.87	77.45	76.26	77.38	2572575
2024-09-17	77.52	78.54	77.35	78.28	3040565
2024-09-18	78.56	79.63	78.19	79.25	4774969
2024-09-19	80.25	81.39	79.54	81.09	4445256
2024-09-20	81.00	81.04	80.55	80.85	8989835
2024-09-23	81.10	81.85	81.09	81.46	3272236
2024-09-24	81.50	81.75	79.96	80.45	4957439
2024-09-25	80.75	81.32	80.54	80.74	2560266
2024-09-26	81.16	81.97	81.15	81.54	2150587
2024-09-27	82.05	82.99	81.77	82.48	3296815
2024-09-30	82.47	82.72	81.66	82.48	2587724
2024-10-01	82.15	82.35	80.70	81.78	2380559
2024-10-02	81.94	82.89	81.68	81.79	1879128
2024-10-03	81.56	81.81	80.46	81.26	2082777
2024-10-04	82.89	84.26	82.67	84.04	4905746
2024-10-07	83.95	83.99	82.75	83.00	3624390
2024-10-08	83.49	83.76	82.74	83.28	2572510
2024-10-09	83.30	85.07	82.94	84.54	4216420
2024-10-10	84.70	84.95	83.84	84.03	3128661
2024-10-11	84.50	85.97	84.50	85.51	2587129
2024-10-14	85.57	85.97	85.19	85.88	1459841
2024-10-15	86.10	86.95	85.53	85.66	2446273
2024-10-16	85.85	86.33	84.90	85.18	2828551
2024-10-17	85.85	86.03	85.30	85.69	1969369
2024-10-18	85.88	85.96	84.93	85.32	2359297
2024-10-21	85.33	85.53	84.65	84.84	2592345
2024-10-22	84.72	85.05	83.98	84.75	1904879
2024-10-23	84.41	84.61	83.70	84.13	1687566
2024-10-24	84.26	84.49	83.82	84.36	1679876
2024-10-25	84.54	84.55	82.03	82.39	3114659
2024-10-28	83.21	83.67	82.97	83.09	2698387
2024-10-29	82.73	83.64	82.63	82.83	3121027
2024-10-30	83.05	83.95	82.81	83.18	2737719
2024-10-31	76.57	79.17	76.08	78.42	7360567
2024-11-01	78.45	79.73	78.24	78.43	2661028
2024-11-04	78.68	78.89	78.05	78.02	2427503
2024-11-05	78.16	78.88	77.44	78.15	3020648
2024-11-06	82.00	83.91	81.43	83.25	9211521
2024-11-07	82.38	83.28	80.96	81.02	4769461
2024-11-08	81.47	81.56	80.28	81.02	3643221
2024-11-11	81.57	83.15	81.57	81.77	3988462
2024-11-12	81.80	82.57	81.71	82.20	2449800
2024-11-13	82.11	82.86	81.95	82.02	2366595
2024-11-14	82.55	83.48	82.29	82.60	2737568
2024-11-15	82.43	83.81	82.43	83.33	4393104
2024-11-18	83.34	83.79	83.04	83.37	1883361
2024-11-19	82.31	83.01	81.59	82.63	2402851
2024-11-20	83.12	83.25	82.21	82.60	2513405
2024-11-21	83.16	85.43	83.00	85.19	3678183
2024-11-22	85.09	86.79	84.79	86.59	3270131
2024-11-25	86.90	87.64	86.63	87.34	4118790
2024-11-26	87.03	87.88	86.36	87.76	3073484
2024-11-27	87.87	89.05	87.75	88.25	2997907
2024-11-29	88.22	88.68	87.97	88.23	1649492
2024-12-02	88.56	88.59	86.75	86.88	3358756
2024-12-03	87.16	87.36	85.36	85.72	3680515
2024-12-04	85.52	85.85	84.64	85.38	2319431
2024-12-05	85.58	86.36	85.21	85.88	3165025
2024-12-06	85.98	86.50	85.03	85.22	1844105
2024-12-09	85.44	85.59	81.88	82.28	4885112
2024-12-10	82.28	82.48	80.50	81.74	3914316
2024-12-11	82.05	82.05	79.97	80.33	4444817
2024-12-12	82.50	84.68	82.04	83.22	6721857
2024-12-13	83.28	83.41	82.41	82.99	4427000
2024-12-16	82.56	82.96	81.92	82.74	3327391
2024-12-17	82.00	82.25	80.90	81.25	3041838
2024-12-18	81.09	81.80	78.72	78.79	4356204
2024-12-19	79.52	80.62	79.03	80.11	5072515
2024-12-20	79.86	82.32	79.48	81.36	8296509
2024-12-23	81.21	81.80	80.86	81.71	2276931
2024-12-24	81.71	82.44	81.45	82.25	1075896
2024-12-26	81.65	82.86	81.51	82.75	1503485
2024-12-27	81.97	83.13	81.97	82.25	1618007
2024-12-30	81.27	82.10	80.86	81.51	1884260
2024-12-31	81.76	82.26	81.61	81.88	1795199
2025-01-02	82.25	82.82	81.40	81.78	2129593
2025-01-03	82.17	82.68	81.46	82.21	2513244
2025-01-06	82.57	84.01	81.88	81.99	3323648
2025-01-07	82.50	83.19	81.73	82.14	2744996
2025-01-08	81.97	83.01	80.86	82.82	4071255
2025-01-10	82.28	82.38	80.06	80.25	3814672
2025-01-13	80.04	82.05	79.74	81.91	3616488
2025-01-14	82.00	83.93	81.89	83.83	3971875
2025-01-15	85.14	85.67	84.82	84.93	4415657
2025-01-16	84.83	85.97	84.50	85.89	3680478
2025-01-17	86.28	87.39	85.87	86.78	5173308
2025-01-21	87.07	88.09	86.77	86.88	3107849
2025-01-22	86.79	86.79	85.62	85.76	3624912
2025-01-23	85.63	87.20	85.57	86.76	3399773
2025-01-24	86.91	87.64	85.86	86.03	3620893
2025-01-27	86.24	87.03	85.87	86.96	4121247
2025-01-28	86.95	87.94	85.64	85.68	3587901
2025-01-29	85.69	87.64	85.43	86.64	3980053
2025-01-30	87.23	87.56	86.58	87.00	2224003
2025-01-31	86.60	87.51	86.23	86.51	2992770
2025-02-03	84.70	85.76	83.45	84.95	3240691
2025-02-04	84.85	85.93	84.58	84.63	3079951
2025-02-05	84.65	85.02	83.80	85.00	5320145
2025-02-06	83.26	84.46	81.20	83.67	8419170
2025-02-07	83.84	84.71	82.90	83.92	4184881
2025-02-10	83.76	84.15	82.40	83.08	3656805
2025-02-11	82.77	83.60	82.46	83.17	2206847
2025-02-12	82.60	83.10	81.75	82.73	2590362
2025-02-13	82.82	83.03	81.39	82.34	2884552
2025-02-14	82.55	83.52	81.60	81.70	4290185
2025-02-18	82.08	82.44	81.28	82.43	4089887
2025-02-19	82.03	83.33	82.00	83.07	2818613
2025-02-20	82.85	83.07	81.82	82.74	2774577
2025-02-21	82.76	83.05	80.64	81.01	3282809
2025-02-24	81.63	82.35	81.15	81.21	3079309
2025-02-25	81.79	82.58	81.29	82.20	3255732
2025-02-26	82.52	83.48	82.27	82.54	2405095
2025-02-27	83.00	85.02	83.00	84.05	3057878
2025-02-28	84.79	86.21	84.33	86.18	4839002
2025-03-03	86.74	87.39	84.88	85.70	3117141
2025-03-04	84.48	84.69	81.15	81.56	4372638
2025-03-05	81.48	83.48	81.42	83.06	3144998
2025-03-06	82.03	83.04	81.13	82.22	3043246
2025-03-07	81.79	82.63	80.72	82.25	3131939
2025-03-10	79.76	80.49	78.12	79.18	4364870
2025-03-11	78.68	79.55	78.00	78.45	3802927
2025-03-12	79.12	79.80	78.20	79.18	3223718
2025-03-13	79.44	79.91	77.65	77.70	4207609
2025-03-14	78.42	80.63	77.86	80.41	2818643
2025-03-17	80.15	82.56	79.94	82.16	2744752
2025-03-18	82.31	82.94	81.52	81.64	2963461
2025-03-19	81.92	83.50	81.57	83.02	2677569
2025-03-20	82.25	83.69	82.18	82.72	2328328
2025-03-21	82.07	82.82	81.38	82.36	5702191
2025-03-24	83.43	84.48	83.20	84.18	2971922
2025-03-25	84.48	85.00	83.30	83.74	3217547
2025-03-26	84.26	84.99	83.53	83.93	2998391
2025-03-27	83.91	84.08	82.83	83.05	3022447
2025-03-28	82.52	82.98	78.46	79.23	6414631
2025-03-31	78.38	80.71	78.02	80.29	5392312
2025-04-01	80.25	81.51	79.45	81.16	3249790
2025-04-02	79.80	82.73	79.80	82.49	3206102
2025-04-03	78.38	79.25	75.75	75.91	6199221
2025-04-04	72.85	73.41	67.90	69.07	8886832
2025-04-07	67.19	71.33	65.21	69.34	9179832
2025-04-08	72.49	73.34	67.32	68.42	6038736
2025-04-09	67.89	75.95	66.83	75.24	7866001
2025-04-10	73.17	73.70	69.30	71.11	5153417
2025-04-11	70.74	71.64	68.97	71.40	3904760
2025-04-14	73.04	73.86	72.23	72.95	2891748
2025-04-15	73.02	73.95	72.56	72.71	2353119
2025-04-16	72.38	73.29	71.16	71.70	4293750
2025-04-17	72.30	73.46	71.91	72.55	2739293
2025-04-21	71.79	72.28	69.62	70.40	3396165
2025-04-22	72.13	73.28	71.13	73.09	3847093
2025-04-23	74.75	76.94	74.01	74.24	3673914
2025-04-24	74.24	76.20	73.76	75.86	2091696
2025-04-25	75.30	75.56	74.39	75.19	3030355
2025-04-28	75.66	76.73	75.51	75.94	4129535
2025-04-29	75.58	76.61	75.26	76.42	2510885
2025-04-30	74.57	75.52	73.24	75.37	3666999
2025-05-01	76.36	77.25	74.77	75.77	3267122
2025-05-02	77.07	78.15	76.28	77.81	3359027
2025-05-05	76.95	78.16	76.95	76.84	2836986
2025-05-06	76.29	77.37	75.95	76.42	2904962
2025-05-07	76.96	77.64	75.92	76.74	3665323
2025-05-08	77.60	78.93	77.05	77.59	4083094
2025-05-09	78.06	78.54	77.69	77.85	2371418
2025-05-12	80.24	81.05	80.10	80.64	3536109
2025-05-13	80.58	81.86	80.58	81.16	2518250
2025-05-14	81.15	81.33	79.74	79.95	2561287
2025-05-15	79.50	80.56	79.11	80.46	2512014
2025-05-16	80.49	81.08	79.96	80.83	2976705
2025-05-19	80.30	81.10	80.00	80.87	1999474
2025-05-20	80.69	81.09	80.12	80.33	2251228
2025-05-21	79.86	80.22	77.85	77.90	2987776
2025-05-22	78.14	78.35	77.04	77.66	2410200
2025-05-23	75.95	77.52	75.94	77.21	2958694
2025-05-27	78.25	79.09	77.61	79.03	3300570
2025-05-28	79.02	79.38	77.80	77.99	2661901
2025-05-29	78.62	79.03	77.86	78.86	2391452
2025-05-30	78.63	79.04	78.05	78.58	4359392
2025-06-02	78.13	78.68	77.34	78.68	1989484
2025-06-03	78.62	79.62	77.76	79.32	3195753
2025-06-04	79.59	80.08	78.80	78.81	2235508
2025-06-05	78.91	79.08	78.02	78.56	1906108
2025-06-06	79.70	80.13	79.22	79.93	1943023
2025-06-09	80.15	80.15	79.17	79.62	1937939
2025-06-10	79.51	79.69	78.93	79.43	2199535
2025-06-11	79.45	79.75	78.59	78.91	2418823
2025-06-12	78.08	79.00	77.71	78.99	2264341
2025-06-13	77.98	78.55	77.06	77.35	3450747
2025-06-16	77.95	78.63	77.68	78.40	3220221
2025-06-17	78.15	78.74	77.40	77.85	2350857
2025-06-18	77.93	79.26	77.91	78.55	2298521
2025-06-20	79.14	79.65	78.63	79.21	6575430
2025-06-23	78.80	79.73	77.74	79.63	2383942
2025-06-24	79.98	80.55	79.61	79.66	3174387
2025-06-25	79.70	79.86	78.63	79.11	3232337
2025-06-26	79.32	80.08	79.08	79.96	3337701
2025-06-27	80.25	80.86	79.76	80.37	3643599
2025-06-30	80.31	80.54	79.99	80.42	2901662
2025-07-01	80.36	81.70	80.24	81.09	2681595
2025-07-02	81.08	81.24	79.16	80.15	3097088
2025-07-03	80.47	81.27	80.02	80.65	1617752
2025-07-07	80.40	80.95	78.97	79.18	2495616
2025-07-08	79.49	80.44	79.06	79.66	2866025
2025-07-09	79.94	80.05	78.14	78.24	2648283
2025-07-10	78.28	78.70	77.86	78.37	2788966
2025-07-11	77.69	78.11	77.21	77.70	2331899
2025-07-14	77.44	78.08	77.27	77.90	2125188
2025-07-15	77.50	78.00	76.17	76.21	2659593
2025-07-16	76.55	76.80	75.29	76.59	2775979
2025-07-17	76.22	77.51	76.22	77.33	2759804
2025-07-18	77.37	77.54	76.82	77.15	2065460
2025-07-21	77.50	77.64	76.26	76.33	1885005
2025-07-22	76.42	77.61	76.17	77.51	2963147
2025-07-23	78.15	78.50	77.55	78.44	2682691
2025-07-24	78.33	78.53	77.71	77.79	2233796
2025-07-25	78.00	78.67	77.39	78.56	2227690
2025-07-28	78.41	78.55	77.31	77.66	2275759
2025-07-29	78.33	78.98	77.50	77.68	3824870
2025-07-30	76.85	77.45	74.27	74.79	4965522
2025-07-31	74.75	76.54	74.66	75.95	5251571
2025-08-01	74.46	74.97	73.01	74.01	4383281
2025-08-04	74.42	74.92	73.94	74.26	3797091
2025-08-05	74.82	75.43	74.15	74.89	4335017
2025-08-06	75.08	76.21	74.85	75.95	4475289
2025-08-07	72.10	74.94	72.10	73.82	5631265
2025-08-08	74.19	76.64	74.19	76.27	4351960
2025-08-11	76.36	77.06	74.99	75.30	4414757
2025-08-12	75.78	76.89	75.62	76.56	4008342
2025-08-13	76.74	77.75	76.72	77.36	3158995
2025-08-14	76.91	77.98	76.48	77.92	2314261
2025-08-15	78.33	78.33	77.18	77.33	2660701
2025-08-18	76.90	77.85	76.58	77.74	2721835
2025-08-19	77.75	79.07	77.59	78.72	2511656
2025-08-20	78.88	79.40	78.57	79.03	2666674
2025-08-21	78.94	79.48	78.46	79.24	1960170
2025-08-22	79.93	81.91	79.75	81.49	3502892
2025-08-25	81.29	81.68	80.65	80.83	2585302
2025-08-26	80.53	81.11	80.32	81.01	2905918
2025-08-27	80.65	81.58	80.63	81.11	2556701
2025-08-28	81.28	81.28	80.52	80.80	2225124
2025-08-29	81.07	81.68	80.80	81.36	2759912
2025-09-02	80.68	80.96	79.37	80.56	3836453
2025-09-03	80.31	80.94	79.91	80.57	2364083
2025-09-04	80.98	81.86	80.62	81.75	2434537
2025-09-05	81.62	82.31	78.29	79.51	4830136
2025-09-08	79.21	79.70	77.86	79.60	3048318
2025-09-09	79.88	80.33	79.27	79.29	2536631
2025-09-10	79.12	79.95	78.96	79.23	2113478
2025-09-11	79.42	80.50	79.23	80.34	2633129
2025-09-12	80.26	81.11	80.17	80.82	2314218
2025-09-15	80.90	81.30	80.20	80.46	3083815
2025-09-16	80.99	80.99	78.58	78.73	5022955
2025-09-17	78.87	79.71	78.31	78.68	5561485
2025-09-18	78.72	79.74	78.61	79.07	4484416
2025-09-19	78.92	79.44	77.89	79.16	8848968

Explore More About MET

Coins representing dividend payouts and trends

MET Dividend History

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

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

MET Stock Split History

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

Graph showing historical stock prices and market trends

MET Historical Prices

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

Web Analytics