OVV Historical Prices

Summary

Key Stock Metrics

29.80

(April 9, 2025)

52-Week Low

47.18

(November 21, 2024)

52-Week High

248.40

(May 21, 2008)

All-Time High

39.34

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-04-08	38.75	38.75	37.48	37.49	239760
2002-04-09	37.63	37.63	36.66	37.04	328960
2002-04-10	36.94	37.50	36.94	37.37	169040
2002-04-11	37.63	37.66	37.24	37.35	143600
2002-04-12	36.98	36.98	35.39	35.97	213760
2002-04-15	36.65	36.88	36.13	36.31	294560
2002-04-16	36.44	37.13	36.44	36.94	120960
2002-04-17	37.44	38.28	37.44	37.99	250000
2002-04-18	38.44	38.49	37.69	37.88	180320
2002-04-19	37.70	38.00	37.64	37.90	109920
2002-04-22	37.84	37.88	37.56	37.83	151040
2002-04-23	37.58	38.45	37.58	38.44	298560
2002-04-24	38.63	38.80	38.04	38.25	321040
2002-04-25	38.25	39.36	38.25	39.14	401200
2002-04-26	39.38	39.50	38.88	39.24	604240
2002-04-29	38.95	38.95	38.33	38.81	76320
2002-04-30	38.69	39.38	38.69	39.31	204320
2002-05-01	39.31	40.08	39.29	39.63	253920
2002-05-02	39.56	39.84	39.39	39.73	117280
2002-05-03	39.73	40.45	39.66	40.25	84560
2002-05-06	40.06	40.06	39.06	39.19	371840
2002-05-07	39.16	39.25	38.38	38.56	219920
2002-05-08	39.19	39.81	39.08	39.63	125840
2002-05-09	39.69	39.81	39.44	39.45	174880
2002-05-10	39.63	39.71	39.04	39.31	103600
2002-05-13	39.25	39.26	38.39	38.70	181520
2002-05-14	38.75	39.25	38.38	39.21	120480
2002-05-15	38.31	38.79	37.68	38.13	319440
2002-05-16	38.25	38.66	38.05	38.10	247840
2002-05-17	38.21	38.71	38.10	38.20	557280
2002-05-20	37.63	38.13	37.53	37.81	296160
2002-05-21	38.06	38.31	37.71	37.81	246080
2002-05-22	37.63	37.85	37.06	37.73	237280
2002-05-23	37.69	38.75	37.69	38.54	385440
2002-05-24	38.56	38.56	38.06	38.19	238880
2002-05-28	38.50	38.50	37.86	38.15	116640
2002-05-29	38.00	38.34	37.92	38.15	577200
2002-05-30	38.05	38.18	37.56	37.81	214000
2002-05-31	38.01	38.39	37.85	38.38	738800
2002-06-03	38.25	38.43	37.79	37.80	252240
2002-06-04	37.96	38.10	37.43	37.49	137120
2002-06-05	37.34	37.34	36.98	37.13	149440
2002-06-06	37.23	37.50	36.99	37.09	301360
2002-06-07	37.09	37.50	37.09	37.31	244880
2002-06-10	37.29	37.54	36.38	36.41	200320
2002-06-11	36.33	36.76	35.55	35.63	191600
2002-06-12	35.48	36.76	35.40	36.50	387040
2002-06-13	36.38	37.10	36.31	36.79	146080
2002-06-14	36.34	37.37	36.00	37.13	183040
2002-06-17	37.25	38.24	37.18	38.03	126400
2002-06-18	38.05	38.31	37.25	37.53	104960
2002-06-19	37.58	38.44	37.54	37.69	140800
2002-06-20	38.31	38.88	37.99	38.22	238000
2002-06-21	38.29	38.75	38.29	38.75	275760
2002-06-24	38.66	38.71	37.83	38.06	225680
2002-06-25	38.68	38.75	38.16	38.30	143120
2002-06-26	38.06	38.21	37.63	37.71	202720
2002-06-27	37.70	38.01	37.33	37.37	192160
2002-06-28	37.56	38.49	37.50	38.25	219280
2002-07-01	38.19	39.87	38.13	39.19	141920
2002-07-02	38.25	39.14	38.08	38.38	359280
2002-07-03	38.38	38.38	37.41	37.94	180160
2002-07-05	38.44	39.04	38.09	38.95	84640
2002-07-08	38.88	39.44	38.54	38.65	129600
2002-07-09	38.66	38.96	38.46	38.74	78400
2002-07-10	38.75	38.75	37.76	37.88	229040
2002-07-11	37.44	37.44	35.86	36.26	362480
2002-07-12	36.25	36.38	35.44	35.63	259120
2002-07-15	35.00	35.20	34.38	34.80	395360
2002-07-16	34.80	35.69	34.25	34.93	393280
2002-07-17	35.00	35.96	35.00	35.50	148000
2002-07-18	35.46	35.53	34.68	34.76	340000
2002-07-19	34.69	34.69	33.63	33.99	198240
2002-07-22	32.81	33.60	31.63	31.90	338720
2002-07-23	31.78	32.13	30.03	30.10	399760
2002-07-24	29.38	33.81	29.38	33.54	346800
2002-07-25	33.30	33.60	32.29	33.06	237920
2002-07-26	33.19	33.26	32.18	33.00	320880
2002-07-29	33.50	34.24	33.44	33.94	264560
2002-07-30	33.94	35.00	33.94	34.69	106480
2002-07-31	34.64	35.48	34.03	35.40	254160
2002-08-01	34.75	35.71	34.56	35.06	277520
2002-08-02	35.31	35.69	35.15	35.49	208240
2002-08-05	35.38	35.40	34.31	34.34	151840
2002-08-06	34.60	35.75	34.60	35.59	585840
2002-08-07	35.44	35.51	34.94	35.31	484800
2002-08-08	35.28	35.94	35.28	35.81	1065280
2002-08-09	35.75	35.85	35.51	35.75	1507600
2002-08-12	35.63	36.40	35.50	36.25	499600
2002-08-13	36.08	36.88	36.00	36.63	495600
2002-08-14	36.81	37.46	36.81	37.44	1395520
2002-08-15	37.46	38.31	37.37	38.24	401600
2002-08-16	38.33	38.55	38.08	38.16	207680
2002-08-19	38.10	38.65	37.46	37.74	186880
2002-08-20	37.40	38.47	37.35	38.44	200000
2002-08-21	38.44	38.70	38.13	38.14	170480
2002-08-22	38.13	38.58	38.06	38.47	180640
2002-08-23	38.28	38.34	37.13	37.39	189840
2002-08-26	37.44	37.92	37.08	37.92	106160
2002-08-27	38.43	38.56	38.04	38.14	348800
2002-08-28	37.75	37.81	37.34	37.58	449360
2002-08-29	37.19	37.28	36.43	36.75	175200
2002-08-30	36.63	37.08	36.41	36.75	161760
2002-09-03	36.48	36.50	35.63	35.88	130960
2002-09-04	35.89	36.29	35.44	35.79	206240
2002-09-05	36.10	36.44	35.61	36.14	117200
2002-09-06	36.75	36.90	36.27	36.74	92480
2002-09-09	36.70	37.18	36.69	37.09	84480
2002-09-10	37.10	37.80	37.10	37.37	125360
2002-09-11	37.63	37.79	37.50	37.58	68160
2002-09-12	37.56	37.56	36.88	37.01	86480
2002-09-13	36.93	37.76	36.69	37.50	112240
2002-09-16	37.51	37.98	37.06	37.83	112880
2002-09-17	37.13	37.36	36.44	36.50	156720
2002-09-18	36.69	36.98	36.54	36.81	137600
2002-09-19	36.69	36.81	36.11	36.11	139520
2002-09-20	36.11	36.33	35.84	36.21	151200
2002-09-23	36.20	37.24	36.20	37.09	323600
2002-09-24	37.05	37.20	36.25	36.69	507200
2002-09-25	36.78	37.48	36.41	37.48	150960
2002-09-26	37.48	37.88	37.28	37.61	196480
2002-09-27	37.50	37.80	37.26	37.31	160400
2002-09-30	37.31	37.92	37.08	37.63	267440
2002-10-01	37.64	37.74	37.14	37.45	247840
2002-10-02	36.91	37.45	36.80	37.15	287920
2002-10-03	36.81	37.01	36.45	36.75	197040
2002-10-04	36.96	37.09	36.49	36.58	418400
2002-10-07	36.69	36.75	35.99	36.09	83120
2002-10-08	35.86	36.24	35.14	35.31	247840
2002-10-09	34.95	34.95	33.63	33.73	234880
2002-10-10	33.75	34.01	31.96	33.89	650880
2002-10-11	34.10	34.68	33.54	34.31	268400
2002-10-14	34.06	35.42	34.06	35.25	190560
2002-10-15	35.76	37.15	35.56	36.84	365920
2002-10-16	36.56	37.01	36.56	36.81	145600
2002-10-17	37.44	37.69	36.96	37.44	171840
2002-10-18	37.31	37.71	37.20	37.44	165920
2002-10-21	37.44	37.56	36.76	36.78	282160
2002-10-22	36.03	36.38	34.78	35.05	259680
2002-10-23	35.23	35.45	34.53	35.45	197760
2002-10-24	35.75	35.88	35.04	35.09	178960
2002-10-25	34.98	35.24	34.89	35.13	361280
2002-10-28	35.31	35.63	35.30	35.49	219200
2002-10-29	35.38	35.44	34.84	35.03	597120
2002-10-30	35.41	36.11	35.20	35.78	424720
2002-10-31	35.93	36.43	35.75	36.38	209680
2002-11-01	36.38	36.45	35.96	36.03	196400
2002-11-04	35.88	36.40	35.55	36.25	235120
2002-11-05	35.89	36.33	35.40	35.72	211440
2002-11-06	35.79	35.88	34.80	34.87	185200
2002-11-07	35.06	35.25	34.44	34.51	426880
2002-11-08	34.64	35.08	34.43	34.84	337920
2002-11-11	34.87	35.00	34.41	34.50	196880
2002-11-12	34.71	34.83	34.25	34.49	569200
2002-11-13	34.13	34.18	32.75	33.06	249280
2002-11-14	33.14	33.40	33.06	33.11	399200
2002-11-15	33.00	33.74	32.74	33.63	350960
2002-11-18	33.94	34.71	33.75	34.61	175120
2002-11-19	34.48	35.04	33.96	34.24	144880
2002-11-20	34.50	35.40	34.50	35.40	215040
2002-11-21	35.69	36.10	35.56	35.56	322320
2002-11-22	35.41	35.60	35.01	35.24	267040
2002-11-25	35.26	35.59	34.69	34.85	143200
2002-11-26	34.71	34.71	33.44	33.44	164240
2002-11-27	33.75	34.35	33.66	34.06	921360
2002-11-29	34.31	34.35	34.01	34.01	186720
2002-12-02	34.13	34.38	33.83	34.25	796400
2002-12-03	34.34	35.33	34.34	34.96	171760
2002-12-04	34.74	35.06	34.51	34.94	215280
2002-12-05	35.06	36.03	34.75	36.03	167120
2002-12-06	35.25	36.44	35.24	36.43	159760
2002-12-09	36.44	37.20	36.44	36.98	470400
2002-12-10	36.94	37.30	36.64	36.88	342800
2002-12-11	36.73	37.13	36.10	36.33	140960
2002-12-12	36.44	37.76	36.26	37.76	449680
2002-12-13	37.63	38.69	37.63	38.59	288480
2002-12-16	38.73	39.87	38.73	39.87	530960
2002-12-17	39.78	40.36	39.58	40.13	251760
2002-12-18	39.81	39.94	38.69	38.96	370320
2002-12-19	39.19	39.46	38.39	38.58	339120
2002-12-20	38.69	38.69	38.03	38.39	342240
2002-12-23	38.81	39.65	38.76	39.44	248160
2002-12-24	39.31	39.68	39.31	39.45	86080
2002-12-26	39.38	39.38	38.65	38.95	92640
2002-12-27	38.69	39.00	38.25	38.35	188960
2002-12-30	38.41	38.81	37.99	38.66	178080
2002-12-31	38.44	39.06	38.19	38.88	217520
2003-01-02	38.91	39.45	38.77	39.38	234160
2003-01-03	39.38	39.58	39.31	39.41	113040
2003-01-06	39.69	39.90	39.49	39.54	186480
2003-01-07	39.44	39.45	38.29	38.35	268160
2003-01-08	38.16	38.49	37.99	37.99	216640
2003-01-09	38.30	38.68	38.06	38.63	161440
2003-01-10	38.63	39.13	38.53	38.77	281920
2003-01-13	38.79	38.79	37.71	37.85	317440
2003-01-14	38.06	38.34	37.39	37.40	382960
2003-01-15	37.41	38.36	37.40	37.80	319760
2003-01-16	38.31	38.86	38.25	38.69	789680
2003-01-17	38.74	39.19	38.47	38.90	331040
2003-01-21	39.26	39.50	38.65	38.79	319840
2003-01-22	38.75	38.84	38.33	38.84	392880
2003-01-23	39.03	39.58	39.03	39.40	172400
2003-01-24	39.55	39.80	38.83	39.06	264400
2003-01-27	38.88	38.88	38.15	38.39	265600
2003-01-28	38.39	38.44	37.63	38.22	272640
2003-01-29	38.26	38.95	37.50	38.74	216960
2003-01-30	38.75	38.99	38.44	38.75	517680
2003-01-31	38.50	39.29	38.33	39.26	293680
2003-02-03	38.95	39.55	38.90	39.51	184960
2003-02-04	39.44	39.51	38.40	39.51	247360
2003-02-05	39.25	39.45	38.77	39.00	399200
2003-02-06	38.90	39.15	38.59	38.88	312880
2003-02-07	38.83	39.13	38.51	38.90	273040
2003-02-10	38.94	38.99	38.63	38.75	173520
2003-02-11	38.91	38.98	38.64	38.85	357120
2003-02-12	38.86	39.03	38.53	38.58	270880
2003-02-13	38.71	38.99	38.43	38.70	169120
2003-02-14	38.55	38.95	37.69	38.65	162240
2003-02-18	38.38	39.00	38.38	38.90	166960
2003-02-19	38.81	38.88	38.51	38.79	164800
2003-02-20	39.43	39.80	39.28	39.60	265200
2003-02-21	39.61	40.06	39.61	39.95	1125360
2003-02-24	39.96	41.56	39.96	41.41	1083440
2003-02-25	41.68	41.88	40.90	41.03	470880
2003-02-26	41.09	41.64	40.89	41.46	248160
2003-02-27	41.56	41.66	40.75	41.09	304880
2003-02-28	40.94	41.16	40.63	41.04	348080
2003-03-03	40.79	40.96	40.23	40.39	290480
2003-03-04	40.39	40.94	40.00	40.68	268960
2003-03-05	40.93	41.48	40.93	41.40	516560
2003-03-06	41.40	41.46	41.04	41.31	225600
2003-03-07	41.18	41.30	40.75	41.25	339040
2003-03-10	41.25	41.65	41.24	41.49	184400
2003-03-11	41.51	41.88	41.50	41.74	216640
2003-03-12	41.66	41.66	40.94	41.19	349120
2003-03-13	41.06	41.06	39.78	40.38	379520
2003-03-14	39.66	39.69	39.35	39.53	376960
2003-03-17	39.54	40.23	39.54	39.93	355360
2003-03-18	39.38	39.75	39.14	39.65	385360
2003-03-19	39.73	39.89	39.26	39.53	282240
2003-03-20	39.54	40.19	39.48	40.09	289520
2003-03-21	40.18	40.48	39.64	39.96	314640
2003-03-24	40.46	40.59	40.01	40.24	171280
2003-03-25	40.25	40.48	39.78	40.05	213680
2003-03-26	40.06	40.20	39.50	39.83	146800
2003-03-27	40.00	41.04	39.98	40.90	200560
2003-03-28	40.66	41.03	40.66	40.81	109600
2003-03-31	40.69	40.71	40.26	40.45	177440
2003-04-01	40.08	40.58	39.90	40.40	319120
2003-04-02	39.99	40.08	39.44	39.51	245360
2003-04-03	39.28	39.50	38.81	38.88	494080
2003-04-04	38.95	39.23	38.79	38.94	226960
2003-04-07	38.31	38.96	38.06	38.80	426880
2003-04-08	38.83	39.32	38.81	39.23	365440
2003-04-09	39.23	39.49	39.13	39.38	188320
2003-04-10	39.32	39.99	39.31	39.71	211200
2003-04-11	39.56	39.85	39.38	39.68	264000
2003-04-14	40.04	40.19	39.86	39.95	251680
2003-04-15	39.98	40.14	39.79	40.10	316240
2003-04-16	40.13	40.72	39.64	39.78	261680
2003-04-17	39.87	40.45	39.84	40.41	225120
2003-04-21	40.36	41.16	40.36	41.11	237680
2003-04-22	41.23	41.75	41.08	41.64	230640
2003-04-23	41.69	41.90	41.15	41.61	246880
2003-04-24	41.34	41.40	41.03	41.24	363360
2003-04-25	41.11	41.30	40.51	41.00	220960
2003-04-28	40.83	41.29	40.83	41.08	138400
2003-04-29	41.11	41.11	40.44	40.56	252080
2003-04-30	40.59	41.21	40.59	41.13	268160
2003-05-01	41.25	41.56	41.19	41.44	244880
2003-05-02	41.55	42.05	41.50	41.96	185040
2003-05-05	42.08	42.65	42.08	42.49	235840
2003-05-06	42.55	42.80	42.51	42.59	385760
2003-05-07	42.39	42.81	42.01	42.63	241040
2003-05-08	42.70	42.94	42.44	42.65	246880
2003-05-09	42.50	43.22	42.50	42.83	261600
2003-05-12	43.13	43.68	42.83	43.05	217680
2003-05-13	43.05	43.93	43.05	43.83	251520
2003-05-14	43.75	43.76	43.44	43.64	221120
2003-05-15	43.69	43.69	43.18	43.29	250720
2003-05-16	43.69	43.73	43.44	43.55	144480
2003-05-19	43.74	43.75	43.50	43.59	95280
2003-05-20	43.75	44.18	43.59	44.13	275680
2003-05-21	44.00	44.50	43.75	44.45	541360
2003-05-22	44.32	44.76	44.31	44.50	195680
2003-05-23	44.34	45.56	44.34	45.48	263200
2003-05-27	45.44	46.34	45.29	46.23	204560
2003-05-28	45.91	45.96	45.38	45.40	227680
2003-05-29	45.23	45.24	44.45	45.01	177520
2003-05-30	45.00	45.81	45.00	45.81	230880
2003-06-02	46.25	47.05	46.15	46.50	457360
2003-06-03	46.44	46.81	46.04	46.75	677840
2003-06-04	47.10	47.25	46.88	47.14	401760
2003-06-05	47.13	47.89	46.95	47.59	388000
2003-06-06	47.34	47.76	46.75	47.01	342720
2003-06-09	46.91	46.98	46.56	46.63	184880
2003-06-10	46.50	47.79	46.48	47.78	386720
2003-06-11	47.80	49.54	47.80	49.08	546480
2003-06-12	49.32	49.39	48.28	48.69	570640
2003-06-13	48.70	48.81	48.04	48.19	385360
2003-06-16	48.03	48.30	47.61	47.74	304160
2003-06-17	47.65	47.65	46.79	46.86	469040
2003-06-18	46.75	47.00	46.51	47.00	512320
2003-06-19	47.00	47.60	46.44	47.06	538480
2003-06-20	46.96	47.25	46.64	46.68	204400
2003-06-23	46.85	47.78	46.78	47.66	379520
2003-06-24	47.68	47.99	47.51	47.59	200880
2003-06-25	48.00	49.03	47.90	48.60	350640
2003-06-26	48.75	48.75	47.37	47.50	535760
2003-06-27	47.50	47.63	47.00	47.55	305200
2003-06-30	47.33	48.09	47.14	47.96	190320
2003-07-01	47.96	47.96	47.10	47.50	285520
2003-07-02	47.26	47.78	47.11	47.63	302160
2003-07-03	47.74	47.92	47.51	47.68	440480
2003-07-07	47.19	47.37	46.81	46.90	676400
2003-07-08	46.38	46.60	45.42	45.44	571120
2003-07-09	45.56	45.90	45.29	45.79	508960
2003-07-10	45.38	45.66	44.91	45.13	509600
2003-07-11	45.25	45.48	45.10	45.18	548800
2003-07-14	45.18	45.88	45.18	45.79	596960
2003-07-15	45.64	45.64	44.61	44.75	360640
2003-07-16	44.76	45.26	44.44	44.56	497120
2003-07-17	44.40	44.79	44.35	44.66	241600
2003-07-18	44.50	44.58	44.13	44.43	327200
2003-07-21	44.45	44.86	44.31	44.63	435760
2003-07-22	44.50	44.54	44.01	44.48	447360
2003-07-23	44.50	44.99	44.25	44.76	354160
2003-07-24	44.90	45.59	44.41	44.50	302000
2003-07-25	44.75	44.96	44.64	44.85	216640
2003-07-28	44.70	44.81	43.89	43.96	302160
2003-07-29	43.96	43.96	42.99	43.04	668640
2003-07-30	42.88	42.96	42.50	42.95	429760
2003-07-31	42.95	43.36	42.88	43.18	812720
2003-08-01	43.44	44.16	43.44	44.05	393200
2003-08-04	44.50	44.54	43.44	43.58	188000
2003-08-05	43.63	44.32	43.61	43.73	199440
2003-08-06	43.74	44.06	43.26	43.90	286800
2003-08-07	44.13	45.60	43.85	45.49	371760
2003-08-08	45.55	46.46	45.49	46.40	387680
2003-08-11	46.59	47.19	46.59	46.86	381120
2003-08-12	46.66	46.85	46.35	46.81	161120
2003-08-13	46.81	46.82	46.25	46.53	429360
2003-08-14	46.44	46.44	45.50	45.95	551280
2003-08-15	46.19	46.53	46.03	46.50	106480
2003-08-18	46.46	46.78	46.15	46.46	171440
2003-08-19	46.18	46.74	45.97	46.11	213280
2003-08-20	45.94	46.29	45.75	46.06	193760
2003-08-21	46.19	46.56	46.10	46.25	189120
2003-08-22	46.14	46.31	45.64	46.14	187600
2003-08-25	46.14	46.24	45.93	46.01	105760
2003-08-26	45.89	46.60	45.63	46.60	184080
2003-08-27	46.21	46.69	46.06	46.43	257680
2003-08-28	46.43	47.34	46.43	46.96	334720
2003-08-29	47.11	47.24	46.81	46.81	276960
2003-09-02	46.61	46.84	46.48	46.59	244400
2003-09-03	46.71	46.86	46.48	46.64	304880
2003-09-04	46.89	46.98	46.49	46.75	185040
2003-09-05	46.79	46.80	46.50	46.53	178480
2003-09-08	46.35	46.48	46.06	46.25	352000
2003-09-09	46.31	46.39	46.05	46.13	299520
2003-09-10	46.13	47.00	46.13	46.59	313760
2003-09-11	46.69	46.69	46.18	46.34	227520
2003-09-12	46.44	46.48	45.75	45.79	207920
2003-09-15	45.59	45.60	44.89	44.95	340640
2003-09-16	45.06	45.50	44.75	45.21	267280
2003-09-17	45.24	45.40	44.41	44.64	230560
2003-09-18	44.73	44.73	43.93	44.13	824400
2003-09-19	44.35	44.53	44.00	44.10	584800
2003-09-22	44.20	44.79	44.20	44.74	389280
2003-09-23	45.00	45.35	44.56	45.28	249920
2003-09-24	45.93	46.44	45.75	46.26	325600
2003-09-25	46.40	46.41	45.33	45.38	319360
2003-09-26	45.19	45.19	44.50	44.69	306000
2003-09-29	44.81	45.09	44.34	45.05	304080
2003-09-30	45.25	45.48	44.87	45.48	439440
2003-10-01	45.59	45.74	45.34	45.74	245600
2003-10-02	45.31	46.06	45.31	45.85	346320
2003-10-03	45.63	45.72	45.03	45.60	322880
2003-10-06	45.64	46.59	45.63	46.43	255600
2003-10-07	46.63	46.81	46.30	46.50	234720
2003-10-08	46.70	46.81	46.39	46.49	145840
2003-10-09	46.49	46.51	46.13	46.36	258720
2003-10-10	46.85	47.30	46.75	47.23	212560
2003-10-13	47.25	47.29	46.82	47.03	166560
2003-10-14	46.63	47.24	46.48	47.13	358480
2003-10-15	47.00	47.71	46.86	47.23	378480
2003-10-16	47.30	47.78	47.30	47.56	284640
2003-10-17	47.54	47.59	47.35	47.46	312160
2003-10-20	47.48	47.48	45.96	46.15	767040
2003-10-21	46.16	46.39	46.05	46.27	356240
2003-10-22	46.58	46.58	45.83	45.89	910080
2003-10-23	45.69	45.83	45.30	45.69	609920
2003-10-24	45.71	45.78	45.49	45.74	237600
2003-10-27	45.42	45.84	45.42	45.51	214560
2003-10-28	45.54	45.95	43.96	44.31	770560
2003-10-29	44.19	44.44	43.50	43.50	863200
2003-10-30	43.75	43.81	42.61	42.75	595440
2003-10-31	42.79	43.22	42.63	42.96	471040
2003-11-03	43.04	43.04	42.44	42.55	426640
2003-11-04	42.53	42.53	41.82	42.00	623760
2003-11-05	42.06	42.31	41.94	42.01	589600
2003-11-06	42.19	42.24	41.88	42.00	431440
2003-11-07	42.64	43.44	42.41	43.24	545520
2003-11-10	43.70	44.00	43.44	43.93	403520
2003-11-11	44.00	44.00	43.63	43.77	336320
2003-11-12	44.06	44.06	43.51	43.68	471440
2003-11-13	43.73	43.98	43.56	43.85	453680
2003-11-14	43.75	44.53	43.66	44.29	412240
2003-11-17	44.06	44.13	43.63	43.88	303440
2003-11-18	43.94	44.13	43.63	43.84	380240
2003-11-19	44.00	44.46	43.96	44.36	300560
2003-11-20	44.48	45.21	44.39	44.86	700320
2003-11-21	45.06	45.50	44.75	44.75	440160
2003-11-24	44.38	44.45	43.64	43.98	339920
2003-11-25	44.10	44.25	43.83	43.93	255200
2003-11-26	44.13	44.83	44.13	44.76	418560
2003-11-28	45.65	45.94	45.48	45.91	210000
2003-12-01	45.71	45.71	45.25	45.59	486880
2003-12-02	45.63	46.43	45.53	46.16	387600
2003-12-03	46.38	46.96	46.13	46.86	699760
2003-12-04	46.73	48.18	46.46	47.99	685440
2003-12-05	47.98	48.05	47.49	47.59	650000
2003-12-08	47.78	48.33	47.69	48.29	647440
2003-12-09	48.25	48.54	48.00	48.20	550000
2003-12-10	48.08	48.08	47.24	47.40	314720
2003-12-11	46.69	47.31	46.33	46.89	444080
2003-12-12	47.14	47.45	46.64	47.23	517440
2003-12-15	47.23	47.37	46.96	47.05	223520
2003-12-16	46.75	47.28	46.74	47.11	457600
2003-12-17	47.26	48.22	47.06	48.03	318320
2003-12-18	48.54	49.06	48.29	48.80	395600
2003-12-19	48.38	48.54	47.69	47.86	412320
2003-12-22	47.88	48.04	47.55	47.84	264320
2003-12-23	48.09	48.09	47.41	47.86	279280
2003-12-24	48.09	48.75	48.01	48.60	151360
2003-12-26	48.71	48.75	48.29	48.35	68560
2003-12-29	48.50	49.40	48.30	49.28	285920
2003-12-30	49.44	50.10	49.38	49.64	406560
2003-12-31	49.69	50.01	49.25	49.30	294400
2004-01-02	49.71	50.10	49.60	49.78	295600
2004-01-05	50.63	51.70	50.48	51.61	545040
2004-01-06	52.06	52.21	51.74	52.21	584400
2004-01-07	51.88	52.03	51.48	51.73	592480
2004-01-08	51.94	52.04	51.04	51.69	324000
2004-01-09	51.68	52.89	50.64	52.41	398240
2004-01-12	52.19	52.41	51.89	52.36	217520
2004-01-13	52.70	53.13	52.63	52.83	286960
2004-01-14	52.63	52.85	52.13	52.61	239920
2004-01-15	52.50	52.89	51.41	51.48	296560
2004-01-16	51.53	51.81	50.88	51.70	225040
2004-01-20	53.24	54.29	53.00	54.14	432080
2004-01-21	53.54	53.76	53.22	53.46	303760
2004-01-22	53.44	53.70	52.58	52.75	309680
2004-01-23	52.50	53.20	52.29	52.60	338080
2004-01-26	52.50	52.92	52.28	52.89	253200
2004-01-27	53.31	53.58	52.96	53.34	184880
2004-01-28	52.80	52.85	51.11	51.38	378480
2004-01-29	51.13	51.20	49.40	50.03	597040
2004-01-30	49.54	49.60	48.75	48.88	560800
2004-02-02	48.69	50.21	47.95	49.69	566480
2004-02-03	49.69	51.11	49.69	50.64	317440
2004-02-04	50.49	50.50	49.25	49.49	249200
2004-02-05	49.53	49.61	48.38	48.53	312240
2004-02-06	49.01	49.49	48.93	49.20	240320
2004-02-09	49.38	50.06	49.06	49.46	377040
2004-02-10	50.29	52.08	50.29	51.50	640480
2004-02-11	51.55	51.64	50.76	51.11	889120
2004-02-12	51.27	51.99	51.20	51.34	278240
2004-02-13	51.82	52.25	51.15	51.35	252640
2004-02-17	51.71	51.88	51.31	51.40	305680
2004-02-18	51.50	51.50	50.81	50.94	512880
2004-02-19	50.75	50.91	50.44	50.71	645600
2004-02-20	50.59	50.95	50.16	50.94	544800
2004-02-23	51.06	51.55	50.97	51.40	249120
2004-02-24	51.40	52.20	51.40	51.99	251360
2004-02-25	51.81	52.71	51.79	52.58	415440
2004-02-26	52.85	53.66	52.84	53.35	556000
2004-02-27	53.00	54.50	52.98	54.31	678880
2004-03-01	54.64	55.31	54.61	54.96	539840
2004-03-02	54.81	55.19	53.59	53.64	427280
2004-03-03	53.19	53.76	53.08	53.50	332560
2004-03-04	53.64	53.93	52.30	52.61	536480
2004-03-05	53.15	54.46	53.01	53.74	380160
2004-03-08	53.73	54.36	53.71	53.99	498960
2004-03-09	54.06	54.58	54.00	54.26	375280
2004-03-10	54.13	54.13	52.70	52.88	254080
2004-03-11	52.19	52.76	51.85	52.39	297520
2004-03-12	52.25	52.65	52.01	52.50	239520
2004-03-15	52.50	52.73	51.95	51.99	244640
2004-03-16	52.61	52.69	51.81	52.03	165600
2004-03-17	51.98	53.00	51.76	52.80	316000
2004-03-18	52.59	53.09	52.28	52.91	205200
2004-03-19	52.75	53.59	52.63	53.08	333760
2004-03-22	52.73	53.44	52.71	52.75	244320
2004-03-23	52.98	53.00	52.34	52.46	216400
2004-03-24	52.48	52.49	51.26	51.30	346240
2004-03-25	51.23	51.48	50.78	51.31	327040
2004-03-26	51.74	52.14	51.50	51.61	322800
2004-03-29	52.11	52.86	51.71	52.59	391200
2004-03-30	53.00	54.29	52.75	53.83	531920
2004-03-31	54.38	54.86	53.80	53.90	419440
2004-04-01	54.06	54.74	53.61	53.76	402960
2004-04-02	53.45	54.96	53.38	54.78	579920
2004-04-05	54.79	55.24	54.46	54.93	315600
2004-04-06	54.89	54.98	54.60	54.78	322400
2004-04-07	54.87	55.45	54.44	55.29	598240
2004-04-08	55.00	55.14	54.65	54.90	331440
2004-04-12	54.76	55.63	54.70	55.61	278720
2004-04-13	55.61	55.91	54.89	54.99	447280
2004-04-14	54.25	54.85	54.04	54.40	389520
2004-04-15	53.10	54.19	53.10	54.19	1032320
2004-04-16	54.50	54.68	53.54	53.69	571680
2004-04-19	53.75	53.79	53.13	53.21	457040
2004-04-20	53.13	53.19	52.43	52.51	632480
2004-04-21	52.51	52.63	51.43	51.94	795120
2004-04-22	52.05	52.84	51.89	52.78	553200
2004-04-23	52.91	53.15	52.19	52.30	356880
2004-04-26	52.99	53.24	52.56	52.56	322640
2004-04-27	52.96	53.58	52.71	53.44	519840
2004-04-28	52.25	52.28	50.94	51.01	865280
2004-04-29	50.94	51.19	48.98	49.20	769600
2004-04-30	49.45	50.05	49.03	49.03	384640
2004-05-03	49.08	50.78	49.08	50.75	927920
2004-05-04	51.24	52.56	51.24	52.26	818880
2004-05-05	52.26	52.33	51.11	51.65	542800
2004-05-06	52.13	52.13	50.90	51.39	407280
2004-05-07	50.75	51.33	49.94	49.99	427040
2004-05-10	48.75	48.81	47.56	47.94	878800
2004-05-11	48.36	49.08	48.18	48.86	577360
2004-05-12	48.88	49.69	48.63	49.44	448720
2004-05-13	49.53	49.79	49.04	49.56	305120
2004-05-14	49.64	51.39	49.64	51.09	522320
2004-05-17	51.81	52.09	50.96	51.26	568240
2004-05-18	51.13	51.35	50.18	50.26	400960
2004-05-19	51.41	51.41	50.19	50.19	493120
2004-05-20	50.50	51.25	50.33	50.39	240800
2004-05-21	50.34	50.63	49.39	49.56	322400
2004-05-24	49.70	50.95	49.01	50.80	403920
2004-05-25	50.53	51.41	50.53	51.13	379440
2004-05-26	51.58	51.60	50.26	50.35	541920
2004-05-27	50.35	50.56	49.06	49.25	488960
2004-05-28	49.23	49.81	49.11	49.19	320640
2004-06-01	50.25	50.76	49.59	50.60	439600
2004-06-02	50.68	50.93	50.10	50.50	440320
2004-06-03	51.44	51.64	49.85	50.10	295680
2004-06-04	50.11	50.36	49.54	50.26	223200
2004-06-07	50.42	51.15	50.09	50.97	217120
2004-06-08	50.95	51.38	50.31	50.51	198080
2004-06-09	49.78	50.00	49.31	49.34	435520
2004-06-10	49.55	51.05	49.53	50.44	467280
2004-06-14	50.30	50.70	50.15	50.55	227200
2004-06-15	51.56	52.44	50.72	52.23	630960
2004-06-16	52.28	52.90	52.19	52.71	496000
2004-06-17	52.64	53.56	52.51	53.25	569280
2004-06-18	53.24	53.88	52.99	53.29	358000
2004-06-21	53.44	53.71	53.14	53.45	246880
2004-06-22	53.53	53.85	53.43	53.74	344720
2004-06-23	53.75	54.09	53.31	53.73	493520
2004-06-24	54.18	54.26	53.26	53.71	499600
2004-06-25	53.40	54.14	53.26	53.46	155840
2004-06-28	53.21	53.25	52.14	52.50	360240
2004-06-29	52.15	53.08	51.82	53.08	337040
2004-06-30	53.44	54.13	52.69	53.95	338000
2004-07-01	53.63	54.34	53.54	53.91	178400
2004-07-02	54.11	54.24	53.63	53.91	199040
2004-07-06	54.10	54.75	53.99	54.46	239280
2004-07-07	54.23	54.68	54.23	54.58	293280
2004-07-08	54.54	55.01	54.14	54.84	289040
2004-07-09	54.65	55.51	54.40	55.50	299360
2004-07-12	55.56	55.58	54.56	55.08	198720
2004-07-13	54.65	54.69	53.90	54.68	247440
2004-07-14	54.44	55.31	54.44	55.23	304880
2004-07-15	55.08	55.39	54.83	54.96	226320
2004-07-16	55.61	56.54	55.54	56.19	437200
2004-07-19	56.44	56.88	56.31	56.76	256320
2004-07-20	56.50	57.08	56.40	56.61	314800
2004-07-21	56.55	57.16	56.50	56.84	488240
2004-07-22	57.08	57.19	56.20	56.26	404640
2004-07-23	56.23	56.66	55.84	55.88	246080
2004-07-26	55.99	56.08	54.70	54.95	328880
2004-07-27	54.19	54.78	53.91	54.71	511200
2004-07-28	55.21	55.45	54.58	55.33	862480
2004-07-29	55.34	55.68	54.51	55.38	892800
2004-07-30	55.75	56.01	55.40	55.40	1325040
2004-08-02	55.63	55.80	55.23	55.59	414880
2004-08-03	56.88	56.88	55.78	56.06	660320
2004-08-04	56.10	56.10	54.36	54.45	745600
2004-08-05	54.43	54.48	53.04	53.36	832560
2004-08-06	53.21	53.51	51.96	52.21	409440
2004-08-09	52.29	52.91	52.25	52.53	371600
2004-08-10	53.10	53.45	52.80	52.96	352000
2004-08-11	52.43	53.04	51.81	52.13	391520
2004-08-12	52.11	52.54	51.13	51.40	308960
2004-08-13	51.88	52.95	51.75	52.64	287920
2004-08-16	52.69	52.92	51.91	51.96	393520
2004-08-17	52.08	52.09	51.01	51.39	427760
2004-08-18	51.56	52.37	51.45	51.78	349920
2004-08-19	51.88	53.00	51.50	52.80	396320
2004-08-20	53.00	54.43	52.35	52.36	508560
2004-08-23	52.46	52.65	50.74	50.99	516800
2004-08-24	50.88	51.09	50.29	50.66	416480
2004-08-25	50.56	51.23	50.48	51.08	360960
2004-08-26	50.25	51.14	49.94	50.86	517040
2004-08-27	51.00	51.15	50.64	50.80	357920
2004-08-30	50.83	51.08	50.11	50.58	339440
2004-08-31	50.20	51.54	50.20	51.38	317680
2004-09-01	51.49	52.68	51.36	52.33	347920
2004-09-02	52.69	53.09	52.45	52.65	385760
2004-09-03	52.06	52.65	51.79	52.51	278880
2004-09-07	52.21	52.49	51.95	52.14	337920
2004-09-08	52.06	52.43	51.68	52.33	257280
2004-09-09	52.29	53.11	51.90	52.76	342720
2004-09-10	52.75	52.88	51.79	51.98	269040
2004-09-13	52.25	53.28	52.21	52.98	505600
2004-09-14	53.03	53.31	52.69	53.21	324720
2004-09-15	52.91	53.74	52.83	53.34	358560
2004-09-16	53.38	53.59	53.11	53.46	255920
2004-09-17	53.13	53.86	53.06	53.65	311040
2004-09-20	53.65	55.38	53.61	55.10	459680
2004-09-21	55.45	57.14	55.35	56.71	473360
2004-09-22	56.59	56.73	55.99	56.41	364640
2004-09-23	56.43	56.64	56.14	56.60	310160
2004-09-24	56.50	57.43	56.50	57.06	347680
2004-09-27	57.31	57.59	56.38	56.51	433760
2004-09-28	56.88	57.83	56.73	57.75	706560
2004-09-29	57.91	58.50	57.61	57.75	650320
2004-09-30	57.75	58.65	57.75	57.88	748160
2004-10-01	57.88	58.88	57.63	58.71	290560
2004-10-04	57.92	59.03	57.70	58.81	552240
2004-10-05	59.53	60.64	59.53	60.40	506560
2004-10-06	60.11	61.24	60.04	60.97	456240
2004-10-07	61.73	62.41	61.14	61.44	1445760
2004-10-08	61.79	62.18	61.18	61.85	583120
2004-10-11	61.88	62.09	60.63	61.38	334480
2004-10-12	61.31	61.49	60.25	60.54	463440
2004-10-13	59.03	59.48	58.26	59.31	852800
2004-10-14	59.46	60.50	59.44	60.21	384800
2004-10-15	60.21	60.39	59.69	59.86	314160
2004-10-18	60.16	60.18	58.36	58.47	450320
2004-10-19	57.98	58.70	57.65	58.59	437520
2004-10-20	58.63	61.11	58.63	61.10	395200
2004-10-21	61.10	61.81	61.10	61.55	461040
2004-10-22	61.63	62.45	61.56	61.58	390800
2004-10-25	62.41	62.48	60.64	61.31	550800
2004-10-26	60.94	61.60	60.76	61.54	467120
2004-10-27	61.88	62.83	60.08	60.44	1227120
2004-10-28	60.05	61.01	59.23	59.65	601120
2004-10-29	60.75	62.20	60.75	61.75	949280
2004-11-01	62.33	62.49	61.06	62.00	655280
2004-11-02	61.75	62.10	61.14	61.51	504320
2004-11-03	62.50	63.26	61.45	62.18	728880
2004-11-04	62.50	62.96	62.05	62.30	543520
2004-11-05	62.55	64.48	62.34	64.38	771920
2004-11-08	64.30	64.54	63.63	64.36	998160
2004-11-09	63.19	64.38	63.19	64.06	665440
2004-11-10	64.14	65.30	63.41	65.15	601200
2004-11-11	64.55	65.18	64.49	64.91	730960
2004-11-12	64.98	66.27	64.55	65.76	1015040
2004-11-15	65.16	65.16	64.05	64.76	563120
2004-11-16	65.06	65.33	64.24	64.50	682720
2004-11-17	64.64	65.26	64.50	64.65	988240
2004-11-18	64.25	64.29	63.75	63.95	1466880
2004-11-19	64.48	66.86	64.48	66.82	1001600
2004-11-22	66.89	68.85	66.89	68.47	840320
2004-11-23	68.47	69.58	68.20	68.30	998240
2004-11-24	68.50	70.00	67.90	69.70	710640
2004-11-26	70.55	71.56	70.44	71.14	253120
2004-11-29	71.14	71.75	70.33	71.25	735760
2004-11-30	71.06	71.79	71.03	71.29	404400
2004-12-01	70.96	71.21	69.15	70.30	739360
2004-12-02	69.38	69.45	67.05	67.84	1186000
2004-12-03	67.14	68.09	66.95	68.08	1293760
2004-12-06	68.68	68.85	67.81	68.38	569760
2004-12-07	67.94	68.04	65.25	66.25	844080
2004-12-08	64.66	67.09	64.49	66.09	965760
2004-12-09	66.34	67.26	66.14	67.19	769200
2004-12-10	67.15	67.84	65.74	65.83	708080
2004-12-13	65.39	66.74	65.21	66.06	1214560
2004-12-14	66.05	66.95	65.83	66.68	468800
2004-12-15	67.34	69.16	66.70	68.63	668400
2004-12-16	68.09	68.39	67.50	67.85	638720
2004-12-17	67.96	69.28	67.89	69.01	602400
2004-12-20	69.03	70.18	68.94	70.14	584480
2004-12-21	70.00	71.19	70.00	70.78	493760
2004-12-22	70.72	70.97	68.76	69.01	802800
2004-12-23	69.32	70.39	69.08	69.87	482080
2004-12-27	69.81	70.28	68.93	68.99	551360
2004-12-28	68.63	69.60	68.63	69.40	225440
2004-12-29	69.56	70.60	69.56	70.33	484880
2004-12-30	69.94	71.30	69.81	71.00	372560
2004-12-31	71.25	71.63	71.16	71.33	284000
2005-01-03	70.74	70.74	67.75	67.88	888800
2005-01-04	68.13	68.74	67.68	68.04	840560
2005-01-05	67.63	67.92	66.50	66.54	728640
2005-01-06	66.44	67.40	66.26	67.06	1036960
2005-01-07	67.75	67.75	66.13	66.71	849040
2005-01-10	67.63	68.55	67.45	68.15	681360
2005-01-11	68.31	69.44	68.25	69.35	508880
2005-01-12	70.21	71.63	70.06	71.63	836800
2005-01-13	71.63	72.49	71.00	72.13	653440
2005-01-14	71.31	71.95	70.95	71.71	768240
2005-01-18	72.00	73.13	71.90	72.63	1089600
2005-01-19	72.30	72.34	70.95	71.24	621360
2005-01-20	70.25	70.49	69.53	70.39	589280
2005-01-21	71.06	71.85	70.46	71.55	717680
2005-01-24	71.75	72.35	71.54	72.24	640720
2005-01-25	71.56	73.19	71.53	73.01	813920
2005-01-26	73.13	74.35	72.98	74.00	612960
2005-01-27	73.75	75.66	73.75	74.08	736640
2005-01-28	73.26	73.80	72.56	73.79	670240
2005-01-31	72.94	73.90	72.88	73.86	1048880
2005-02-01	73.75	75.59	73.41	75.44	732800
2005-02-02	75.63	76.30	75.18	75.97	794640
2005-02-03	75.46	76.53	75.40	75.90	630320
2005-02-04	75.81	76.40	75.74	75.94	480800
2005-02-07	76.44	76.45	75.26	75.34	601440
2005-02-08	74.69	75.31	74.48	75.15	594160
2005-02-09	74.19	75.06	74.06	74.06	861600
2005-02-10	74.96	77.40	74.91	76.76	824640
2005-02-11	75.88	77.64	75.63	76.80	689200
2005-02-14	77.19	77.54	76.63	77.48	378000
2005-02-15	77.37	77.98	77.08	77.59	445760
2005-02-16	77.64	80.11	77.64	79.94	750880
2005-02-17	79.95	81.10	77.37	77.59	1187120
2005-02-18	77.59	79.83	77.58	79.38	714000
2005-02-22	81.06	81.24	79.81	80.79	1506400
2005-02-23	80.78	82.50	79.90	81.33	1012160
2005-02-24	81.56	81.82	80.31	81.71	1030000
2005-02-25	81.73	85.56	81.51	84.51	1481120
2005-02-28	85.63	86.55	81.75	83.61	1691040
2005-03-01	84.38	85.21	82.10	83.34	1303120
2005-03-02	82.73	85.56	82.69	84.91	861360
2005-03-03	86.48	87.19	85.16	86.46	1182800
2005-03-04	87.21	89.83	86.76	88.93	1313920
2005-03-07	88.89	89.09	86.76	87.49	930000
2005-03-08	87.31	88.95	87.31	88.06	710800
2005-03-09	88.69	91.11	87.09	87.10	1345520
2005-03-10	86.19	86.25	83.75	84.32	1587440
2005-03-11	83.83	86.63	83.69	85.94	1172880
2005-03-14	86.06	87.05	84.55	86.65	880560
2005-03-15	87.56	87.56	86.15	86.21	819120
2005-03-16	85.94	88.65	85.66	87.24	819040
2005-03-17	89.13	89.80	87.69	88.44	879280
2005-03-18	88.06	88.74	87.20	87.41	805200
2005-03-21	86.19	87.16	85.56	86.39	908400
2005-03-22	86.70	87.83	85.14	85.25	1065360
2005-03-23	83.31	85.13	83.31	83.58	1053200
2005-03-24	84.63	85.24	83.81	84.44	864480
2005-03-28	83.63	84.00	82.70	83.50	788800
2005-03-29	83.50	85.74	83.35	83.79	849120
2005-03-30	83.63	84.58	81.80	84.49	1115040
2005-03-31	86.98	88.56	86.30	88.03	991120
2005-04-01	89.13	90.50	88.85	90.23	1245120
2005-04-04	90.88	92.33	89.16	89.66	1488720
2005-04-05	89.45	90.25	88.00	88.80	796080
2005-04-06	87.88	91.21	87.20	91.21	1368160
2005-04-07	92.25	92.78	89.03	89.25	1559120
2005-04-08	88.61	89.85	87.46	87.50	832000
2005-04-11	86.74	88.09	86.34	88.00	800080
2005-04-12	88.43	88.64	84.78	85.66	1158400
2005-04-13	84.00	84.50	82.76	83.10	1236720
2005-04-14	83.19	84.19	82.01	82.21	1176880
2005-04-15	81.51	81.80	79.38	79.39	1382720
2005-04-18	78.75	80.86	78.28	80.65	986400
2005-04-19	81.56	84.25	81.55	83.53	995360
2005-04-20	83.81	84.69	81.80	81.98	876240
2005-04-21	81.74	84.06	81.56	84.04	846000
2005-04-22	84.21	85.33	82.92	83.95	694960
2005-04-25	84.63	85.31	83.83	84.54	718080
2005-04-26	83.50	84.39	83.44	83.96	511760
2005-04-27	82.94	83.13	80.29	80.56	1190880
2005-04-28	79.69	80.83	79.20	80.14	1063520
2005-04-29	80.81	81.18	79.53	79.83	846400
2005-05-02	80.06	83.93	79.85	83.76	1104720
2005-05-03	82.94	82.94	80.88	81.38	1048400
2005-05-04	82.03	83.19	81.38	83.19	901520
2005-05-05	83.83	85.30	83.63	85.13	809680
2005-05-06	85.45	86.78	85.30	86.39	764800
2005-05-09	86.96	87.40	86.10	86.35	897760
2005-05-10	87.00	87.81	86.18	86.46	679840
2005-05-11	85.44	86.24	84.59	85.42	726000
2005-05-12	84.39	84.59	81.89	82.48	858560
2005-05-13	82.50	82.56	80.78	81.14	1006960
2005-05-16	80.40	80.66	78.81	80.61	1203360
2005-05-17	79.75	82.71	79.75	82.28	915440
2005-05-18	83.00	84.13	82.23	83.30	1053600
2005-05-19	83.06	84.46	83.06	83.83	640720
2005-05-20	83.74	83.83	82.37	82.68	423840
2005-05-23	82.68	86.25	82.50	85.65	554640
2005-05-24	85.38	85.98	84.78	85.23	528800
2005-05-25	85.00	87.20	83.90	86.67	738400
2005-05-26	86.43	86.70	85.25	86.22	637400
2005-05-27	86.88	88.75	86.30	88.58	826160
2005-05-31	87.50	88.03	86.63	86.67	561520
2005-06-01	87.50	89.30	87.20	88.55	762200
2005-06-02	87.75	89.45	87.10	88.53	659800
2005-06-03	89.13	89.98	88.65	89.83	461320
2005-06-06	90.50	90.67	89.43	90.65	484200
2005-06-07	90.65	91.12	90.28	90.62	582400
2005-06-08	91.20	96.75	90.70	94.38	2163600
2005-06-09	95.20	96.75	94.38	96.27	1099480
2005-06-10	97.00	98.50	96.58	98.45	829760
2005-06-13	97.75	98.75	97.18	97.85	711240
2005-06-14	97.50	97.63	95.90	97.32	786640
2005-06-15	98.83	99.75	98.15	99.47	844560
2005-06-16	99.73	101.45	99.52	100.93	675600
2005-06-17	102.00	102.45	99.47	99.80	1019080
2005-06-20	102.00	103.90	101.25	103.20	996840
2005-06-21	102.87	103.18	100.28	100.43	717720
2005-06-22	101.63	103.60	100.60	103.13	1189640
2005-06-23	102.75	103.85	101.25	101.50	892680
2005-06-24	101.88	102.85	101.55	101.80	880640
2005-06-27	103.10	103.63	102.27	103.37	912600
2005-06-28	102.50	103.20	101.25	101.55	679120
2005-06-29	100.75	101.30	98.90	100.67	778400
2005-06-30	99.30	101.25	98.55	98.97	888840
2005-07-01	99.95	103.23	99.95	103.03	591120
2005-07-05	102.87	105.33	102.50	105.12	909480
2005-07-06	107.18	107.18	105.15	105.38	843000
2005-07-07	104.52	108.05	104.18	108.05	813160
2005-07-08	109.88	109.90	107.80	108.75	1024200
2005-07-11	107.65	108.30	106.65	107.82	1024160
2005-07-12	108.80	109.90	108.00	109.15	717240
2005-07-13	109.15	109.20	106.90	107.00	703120
2005-07-14	108.00	108.25	101.12	101.35	1534520
2005-07-15	102.50	102.50	99.85	100.72	1100520
2005-07-18	100.75	100.88	98.15	98.75	1103440
2005-07-19	99.40	102.13	98.85	102.03	763680
2005-07-20	103.00	103.65	100.50	103.47	1154760
2005-07-21	102.75	103.80	102.00	102.25	579760
2005-07-22	103.60	105.20	103.23	105.20	877600
2005-07-25	105.00	106.70	103.80	106.33	679800
2005-07-26	104.95	105.78	103.88	104.98	663280
2005-07-27	105.00	106.35	104.33	105.35	603720
2005-07-28	107.35	108.00	104.47	105.98	1007000
2005-07-29	106.40	107.50	102.95	103.37	825560
2005-08-01	105.38	105.60	104.13	104.65	899600
2005-08-02	105.35	106.58	104.47	105.25	1316680
2005-08-03	107.25	108.18	104.38	105.10	1968920
2005-08-04	105.62	108.42	105.57	107.73	1193040
2005-08-05	107.75	108.65	106.03	107.55	933960
2005-08-08	108.88	111.38	108.10	108.50	1245720
2005-08-09	108.75	109.25	106.90	108.33	816080
2005-08-10	109.50	112.13	108.92	111.95	956960
2005-08-11	113.10	114.47	112.63	114.13	951720
2005-08-12	114.52	114.60	111.75	112.95	877640
2005-08-15	112.95	112.98	109.78	111.00	808880
2005-08-16	110.12	111.60	108.73	111.17	1122240
2005-08-17	110.00	112.37	106.03	106.60	1547240
2005-08-18	105.00	105.25	101.38	103.13	2309360
2005-08-19	104.45	106.10	104.00	105.60	1028280
2005-08-22	106.88	108.50	105.62	106.45	665800
2005-08-23	108.00	108.08	105.50	107.95	778000
2005-08-24	109.50	111.43	107.90	111.30	1013760
2005-08-25	111.30	113.20	110.75	113.20	1140240
2005-08-26	113.65	114.70	111.45	111.75	904240
2005-08-29	115.25	115.72	112.13	114.23	1125480
2005-08-30	115.10	118.37	114.73	117.95	1075720
2005-08-31	119.52	124.43	119.23	122.98	1681040
2005-09-01	124.60	128.35	123.15	128.15	1835880
2005-09-02	126.88	126.90	122.50	124.02	1501240
2005-09-06	124.50	124.63	119.45	122.25	1489600
2005-09-07	121.88	122.63	120.02	121.50	1493440
2005-09-08	123.75	124.70	121.80	123.53	1159960
2005-09-09	125.25	127.27	125.00	126.38	936720
2005-09-12	125.75	126.98	123.18	123.80	1072400
2005-09-13	125.75	125.78	123.50	123.78	928920
2005-09-14	125.50	127.37	124.63	127.35	1041560
2005-09-15	128.10	128.50	124.85	126.30	1024360
2005-09-16	126.63	128.50	126.58	127.40	863000
2005-09-19	131.22	134.15	130.02	133.25	1131800
2005-09-20	133.25	136.15	131.88	133.90	1463480
2005-09-21	138.75	140.75	138.13	139.18	2385840
2005-09-22	144.10	144.98	134.80	139.60	2765400
2005-09-23	136.03	138.15	134.38	135.88	1925360
2005-09-26	132.80	140.40	132.05	140.40	1691040
2005-09-27	139.38	139.75	137.50	139.50	1056440
2005-09-28	140.55	144.38	137.50	143.20	1780520
2005-09-29	145.80	146.23	141.93	143.70	1650680
2005-09-30	144.38	146.08	143.15	145.78	1167120
2005-10-03	146.85	149.55	145.78	149.13	1571000
2005-10-04	148.10	148.25	142.30	142.83	1879920
2005-10-05	142.43	142.43	132.63	133.80	3197400
2005-10-06	130.62	130.62	121.50	123.63	4835320
2005-10-07	125.88	127.75	124.08	126.65	2190360
2005-10-10	127.82	129.00	121.25	122.15	2342640
2005-10-11	125.23	128.00	124.43	127.92	1749160
2005-10-12	129.47	129.50	123.28	123.75	1421120
2005-10-13	121.12	121.12	115.35	118.40	2744680
2005-10-14	116.12	122.90	115.50	122.90	2165640
2005-10-17	128.13	128.23	123.63	126.27	1643760
2005-10-18	123.68	125.30	119.15	119.73	1670880
2005-10-19	119.20	134.73	114.63	131.40	3624560
2005-10-20	127.18	137.53	119.93	121.38	9276560
2005-10-21	119.13	124.93	118.55	122.00	2437800
2005-10-24	121.20	126.50	120.15	126.50	2043000
2005-10-25	130.30	130.50	127.25	130.00	2213720
2005-10-26	123.23	128.97	118.90	119.88	4448960
2005-10-27	120.12	121.00	111.25	113.90	4095080
2005-10-28	113.75	116.25	111.75	114.45	1928840
2005-10-31	114.75	117.82	113.42	114.65	2086920
2005-11-01	114.50	116.75	113.00	116.58	1430760
2005-11-02	116.50	119.95	116.20	119.95	1558360
2005-11-03	121.27	122.00	120.25	121.75	1378520
2005-11-04	121.75	121.75	116.67	118.33	1496320
2005-11-07	117.65	117.68	112.85	113.10	1946920
2005-11-08	113.25	115.00	112.40	113.63	1467560
2005-11-09	113.95	114.18	111.30	111.38	1782400
2005-11-10	110.62	111.03	105.30	105.98	2559160
2005-11-11	105.50	107.37	105.00	106.70	1616920
2005-11-14	107.75	108.95	106.25	107.87	1377600
2005-11-15	107.50	110.05	105.67	107.98	1488880
2005-11-16	108.88	112.92	107.50	112.70	2009920
2005-11-17	115.00	116.17	110.55	110.85	1744640
2005-11-18	110.00	110.28	107.58	108.75	1571960
2005-11-21	110.38	111.50	109.33	111.50	945760
2005-11-22	113.58	116.93	113.15	116.10	1309480
2005-11-23	116.00	116.03	113.37	115.00	1252960
2005-11-25	116.98	117.53	114.93	115.45	426520
2005-11-28	113.85	114.25	111.20	111.88	1157480
2005-11-29	112.50	113.00	111.05	111.72	870400
2005-11-30	112.13	112.30	110.38	110.80	1100280
2005-12-01	111.35	115.30	111.27	115.30	1892080
2005-12-02	117.05	118.23	116.55	118.10	1505000
2005-12-05	119.88	123.08	118.73	120.33	2070920
2005-12-06	119.63	122.73	118.37	121.63	1209120
2005-12-07	123.95	124.25	121.53	123.00	1294680
2005-12-08	123.55	126.82	122.37	126.58	1475440
2005-12-09	124.47	126.88	124.33	125.18	1440160
2005-12-12	128.97	129.38	126.48	128.10	1303280
2005-12-13	128.83	130.10	127.30	127.80	1494040
2005-12-14	127.95	127.95	124.18	125.55	1692640
2005-12-15	124.40	125.20	121.20	122.25	1998960
2005-12-16	121.63	121.88	116.77	117.27	1488400
2005-12-19	117.63	119.38	116.12	116.82	1366680
2005-12-20	116.82	118.50	116.65	117.22	830920
2005-12-21	117.50	117.73	115.88	116.75	1137160
2005-12-22	117.63	117.73	114.50	115.02	980600
2005-12-23	113.50	114.40	112.15	114.18	925480
2005-12-27	112.63	112.78	109.63	110.00	1286160
2005-12-28	111.00	114.52	110.43	113.88	1002760
2005-12-29	113.88	113.88	111.93	112.18	1211920
2005-12-30	111.00	113.55	110.60	112.90	822920
2006-01-03	113.50	117.15	113.42	116.75	1541160
2006-01-04	115.25	115.98	113.73	115.75	1569000
2006-01-05	114.38	114.70	111.93	113.05	1576600
2006-01-06	114.57	115.45	113.75	114.65	1114760
2006-01-09	114.88	114.98	112.53	112.63	1150280
2006-01-10	112.65	114.80	112.25	113.90	1527920
2006-01-11	113.80	113.95	111.70	113.50	1560960
2006-01-12	114.95	115.80	112.25	114.02	2343640
2006-01-13	114.02	115.07	113.03	114.78	1547280
2006-01-17	120.70	122.10	119.00	120.83	1846080
2006-01-18	119.35	120.23	115.50	116.05	1836960
2006-01-19	116.63	120.10	116.08	119.75	1922000
2006-01-20	121.65	122.50	118.63	119.00	1871240
2006-01-23	119.02	120.72	117.40	120.23	1708520
2006-01-24	118.25	119.05	117.53	117.63	1461120
2006-01-25	117.22	118.03	114.25	115.38	1786120
2006-01-26	115.02	116.80	112.40	116.20	2084560
2006-01-27	118.70	119.73	117.50	117.78	1543960
2006-01-30	119.88	123.40	119.30	123.08	1804520
2006-01-31	123.10	124.83	123.05	124.65	1493200
2006-02-01	124.95	125.12	120.00	120.40	2143800
2006-02-02	119.88	121.85	116.75	118.58	2000280
2006-02-03	118.00	118.40	115.98	116.95	1631080
2006-02-06	118.47	121.12	117.87	119.13	1443080
2006-02-07	116.90	117.55	111.90	112.55	1896280
2006-02-08	112.03	112.50	109.33	110.98	1798400
2006-02-09	113.03	113.25	106.63	106.72	2613240
2006-02-10	106.72	107.45	100.85	104.63	3245760
2006-02-13	104.75	105.85	102.63	104.40	1734840
2006-02-14	103.83	104.88	100.28	103.30	2484800
2006-02-15	104.88	106.25	101.88	102.43	2478160
2006-02-16	104.08	107.13	103.30	107.10	1938080
2006-02-17	109.50	109.88	106.55	107.48	1266800
2006-02-21	113.00	113.00	108.83	109.13	1561360
2006-02-22	106.72	107.13	104.38	105.10	2072160
2006-02-23	104.08	106.70	104.00	105.02	1674600
2006-02-24	106.50	106.50	104.75	105.10	1065640
2006-02-27	104.35	104.47	101.08	101.25	1462760
2006-02-28	100.33	103.70	98.85	103.28	1822560
2006-03-01	103.50	105.48	102.30	104.50	1367840
2006-03-02	105.05	108.10	104.40	108.08	1515280
2006-03-03	107.25	110.43	107.05	109.78	1346160
2006-03-06	109.52	111.08	105.57	107.63	1811600
2006-03-07	106.35	106.35	104.50	105.25	1464960
2006-03-08	103.50	107.53	103.05	106.80	1822400
2006-03-09	107.58	108.63	105.28	107.00	1459080
2006-03-10	106.40	108.30	105.75	107.15	1451160
2006-03-13	107.40	111.48	106.85	110.45	1504400
2006-03-14	111.67	117.13	111.08	116.48	2895640
2006-03-15	116.25	119.00	116.08	118.50	1892600
2006-03-16	117.98	121.55	117.27	120.28	1635240
2006-03-17	120.28	120.28	118.20	119.85	1298440
2006-03-20	116.40	117.35	113.75	114.63	1824680
2006-03-21	111.10	116.25	111.08	115.30	1657040
2006-03-22	114.98	117.25	114.05	115.75	1189360
2006-03-23	116.40	117.10	115.65	116.95	965160
2006-03-24	117.50	119.95	117.50	119.78	1076160
2006-03-27	118.60	119.63	117.20	118.95	973880
2006-03-28	120.00	120.23	117.32	117.70	1314120
2006-03-29	117.68	120.40	117.00	119.93	991880
2006-03-30	121.70	122.60	120.30	120.75	1041960
2006-03-31	119.88	119.90	115.40	116.82	1241920
2006-04-03	117.22	120.60	117.22	117.75	1203960
2006-04-04	117.53	122.15	116.80	121.93	1340800
2006-04-05	121.27	122.55	120.48	121.08	1243920
2006-04-06	121.80	122.20	118.68	120.05	1076840
2006-04-07	119.38	120.00	117.05	117.10	1144320
2006-04-10	119.05	119.63	117.75	118.65	813040
2006-04-11	120.00	120.75	117.58	118.37	983840
2006-04-12	118.00	119.52	116.40	119.15	848000
2006-04-13	118.15	119.65	116.35	119.38	1011960
2006-04-17	120.78	122.10	120.53	121.27	890080
2006-04-18	122.00	126.15	122.00	126.15	1609400
2006-04-19	126.00	129.08	124.55	127.80	1634120
2006-04-20	127.80	127.80	125.02	126.25	1906280
2006-04-21	125.88	128.63	125.88	128.30	1028280
2006-04-24	124.80	126.63	124.38	125.67	894360
2006-04-25	128.00	130.83	125.48	127.27	1978440
2006-04-26	127.50	130.72	127.08	128.13	1499520
2006-04-27	126.27	130.00	124.95	126.80	1589800
2006-04-28	127.43	128.35	124.75	125.12	887280
2006-05-01	126.85	128.13	126.08	126.63	991240
2006-05-02	127.63	131.40	126.98	130.53	1556280
2006-05-03	130.53	131.12	127.50	129.05	1010240
2006-05-04	127.25	129.50	125.55	126.90	1106120
2006-05-05	127.50	129.25	126.77	128.92	691640
2006-05-08	127.27	129.68	127.00	129.52	688720
2006-05-09	129.57	134.25	129.47	133.15	1221800
2006-05-10	132.13	133.88	131.38	133.10	873160
2006-05-11	134.10	134.18	129.50	129.95	1108000
2006-05-12	128.13	128.85	124.38	125.67	1093120
2006-05-15	120.75	123.03	119.45	121.30	1698240
2006-05-16	121.85	122.37	118.50	119.47	1634760
2006-05-17	118.95	121.12	115.60	116.38	1902720
2006-05-18	115.72	116.88	112.37	112.53	1726160
2006-05-19	110.40	115.75	110.28	114.98	1943880
2006-05-22	112.50	116.63	110.05	116.25	1552200
2006-05-23	118.80	121.20	117.05	117.22	1531120
2006-05-24	114.40	117.85	113.88	116.63	1750840
2006-05-25	118.18	122.22	118.05	120.33	1213040
2006-05-26	119.63	122.90	118.53	121.93	823560
2006-05-30	126.48	126.63	122.82	123.08	1192280
2006-05-31	123.13	127.82	123.08	126.35	1621200
2006-06-01	124.78	129.08	123.97	128.47	1108880
2006-06-02	129.78	131.05	128.92	130.02	912560
2006-06-05	131.20	131.53	126.25	126.45	1101960
2006-06-06	124.20	126.93	122.60	125.07	1501520
2006-06-07	123.33	123.35	117.98	117.98	1701160
2006-06-08	115.55	120.65	113.45	119.98	2932120
2006-06-09	121.40	122.22	119.18	119.40	1054200
2006-06-12	119.80	120.95	115.95	116.25	1110800
2006-06-13	113.75	116.55	112.87	115.90	2504720
2006-06-14	116.05	118.63	115.45	117.20	1907040
2006-06-15	118.68	123.20	118.33	122.58	1429800
2006-06-16	121.27	123.50	120.00	121.82	1192120
2006-06-19	119.88	120.02	116.05	117.08	1348840
2006-06-20	117.63	119.45	116.25	117.18	1044400
2006-06-21	117.55	123.68	117.55	121.75	1065920
2006-06-22	120.57	123.50	120.10	122.40	870440
2006-06-23	124.75	128.00	124.43	125.75	1278520
2006-06-26	124.88	127.27	122.55	126.25	1010560
2006-06-27	126.88	128.95	126.38	127.73	1004320
2006-06-28	128.50	130.95	127.98	130.55	1282000
2006-06-29	131.70	132.75	129.78	132.40	1638400
2006-06-30	132.53	133.28	131.60	131.60	1565920
2006-07-03	133.73	135.05	132.98	134.00	712040
2006-07-05	129.93	134.63	129.65	131.70	1059480
2006-07-06	130.75	132.32	129.60	130.38	937920
2006-07-07	129.50	132.50	128.45	130.05	776000
2006-07-10	128.50	129.60	127.08	128.25	976320
2006-07-11	129.20	130.25	128.70	129.88	524360
2006-07-12	129.75	131.27	128.75	129.25	759320
2006-07-13	129.75	129.75	125.57	126.00	1240520
2006-07-14	126.25	126.90	121.00	126.15	1244360
2006-07-17	124.52	124.98	122.75	123.55	996440
2006-07-18	123.75	124.08	121.43	123.45	1165440
2006-07-19	122.35	124.90	121.85	122.32	982800
2006-07-20	122.85	123.58	120.18	120.98	919600
2006-07-21	120.60	120.60	118.00	118.60	996440
2006-07-24	117.55	122.68	117.20	121.82	1075440
2006-07-25	124.90	127.90	124.90	126.82	1328000
2006-07-26	126.27	132.98	126.27	132.60	1725360
2006-07-27	133.00	135.53	130.40	131.60	1628840
2006-07-28	131.75	135.28	131.55	134.65	971840
2006-07-31	136.85	138.58	135.15	135.15	1480320
2006-08-01	134.78	134.83	131.75	134.65	1063680
2006-08-02	136.10	138.18	135.53	136.23	936480
2006-08-03	133.88	136.38	132.98	134.23	858280
2006-08-04	134.83	135.63	132.13	133.73	747440
2006-08-07	134.23	137.40	132.78	135.88	543760
2006-08-08	134.25	137.45	134.13	136.53	734840
2006-08-09	136.53	139.48	136.53	137.50	1130240
2006-08-10	135.90	137.13	134.15	135.80	945320
2006-08-11	135.98	136.33	134.13	134.65	735600
2006-08-14	132.50	132.90	130.60	131.65	891080
2006-08-15	132.00	133.83	130.65	132.90	675840
2006-08-16	133.92	135.98	132.75	133.80	873560
2006-08-17	132.27	133.75	131.90	133.50	879160
2006-08-18	133.75	134.18	132.05	133.03	1091160
2006-08-21	134.23	135.63	134.10	134.83	867400
2006-08-22	134.45	138.70	134.43	138.63	933880
2006-08-23	138.50	139.83	136.48	137.08	716440
2006-08-24	137.48	138.10	136.33	137.25	817640
2006-08-25	139.35	139.80	137.00	137.43	836680
2006-08-28	135.25	138.00	134.85	137.65	767000
2006-08-29	136.40	136.68	134.00	134.63	956880
2006-08-30	133.75	134.15	130.95	133.00	933560
2006-08-31	132.43	133.42	131.38	131.85	960720
2006-09-01	131.35	134.20	131.27	133.33	817040
2006-09-05	130.80	133.83	130.70	133.70	691200
2006-09-06	131.35	132.00	128.37	128.68	1013280
2006-09-07	127.25	128.63	125.20	127.43	1063840
2006-09-08	126.55	126.85	123.47	123.83	1126440
2006-09-11	123.10	123.10	119.00	119.18	1481760
2006-09-12	119.38	119.75	116.08	117.27	1504200
2006-09-13	117.50	121.17	117.00	120.20	1945400
2006-09-14	119.90	120.75	116.17	116.80	1475840
2006-09-15	116.70	117.27	113.75	113.83	1635280
2006-09-18	113.92	119.55	113.73	118.18	1297440
2006-09-19	118.78	119.38	114.33	115.57	1078800
2006-09-20	114.18	115.95	111.90	112.25	1349560
2006-09-21	112.50	114.68	112.50	113.00	989240
2006-09-22	113.80	114.05	111.40	112.00	678480
2006-09-25	110.30	111.30	108.30	110.35	1382600
2006-09-26	110.70	115.35	110.60	114.60	1358880
2006-09-27	115.35	118.73	113.25	117.18	1346840
2006-09-28	117.48	120.10	116.88	118.05	1516960
2006-09-29	117.37	118.92	116.00	116.72	1459080
2006-10-02	115.88	116.63	115.00	116.03	1274000
2006-10-03	112.73	112.73	109.13	109.50	1602640
2006-10-04	108.95	111.25	106.88	111.00	2311640
2006-10-05	116.63	117.08	111.85	114.90	2077240
2006-10-06	114.28	115.25	112.63	113.97	1440640
2006-10-09	115.00	116.15	113.03	113.40	1127880
2006-10-10	112.95	115.25	112.95	114.47	1184200
2006-10-11	113.78	114.28	110.50	110.95	1318120
2006-10-12	111.35	112.37	110.12	111.20	1242680
2006-10-13	112.05	115.12	112.05	114.75	1107360
2006-10-16	115.80	121.08	115.60	120.88	1937520
2006-10-17	121.22	121.25	116.75	118.03	1882440
2006-10-18	118.23	120.12	117.53	118.18	1050400
2006-10-19	118.80	120.93	118.18	120.20	881200
2006-10-20	121.03	121.40	118.13	118.88	938800
2006-10-23	109.78	118.92	109.78	118.30	1136720
2006-10-24	118.25	119.95	117.00	119.50	1493600
2006-10-25	119.47	122.48	117.60	121.35	1441480
2006-10-26	122.05	122.98	119.13	120.07	944640
2006-10-27	119.90	122.53	119.90	121.48	1116120
2006-10-30	120.20	120.53	117.58	118.05	1005320
2006-10-31	117.53	119.50	116.50	118.73	1234520
2006-11-01	117.55	118.08	114.43	115.12	1443760
2006-11-02	115.05	117.90	114.63	116.72	1324120
2006-11-03	118.50	120.83	117.35	120.07	1206800
2006-11-06	120.07	123.85	119.93	123.00	1338960
2006-11-07	123.88	124.45	122.45	122.58	1393120
2006-11-08	122.27	126.65	121.77	125.67	1613720
2006-11-09	126.93	129.30	126.53	126.98	1376760
2006-11-10	126.08	126.60	123.80	124.35	840640
2006-11-13	123.83	124.38	122.25	123.00	1076640
2006-11-14	124.47	124.68	122.90	124.28	787560
2006-11-15	124.28	127.18	123.40	126.17	1020680
2006-11-16	126.65	127.50	122.70	123.08	1364760
2006-11-17	121.80	125.98	120.93	124.95	1359240
2006-11-20	123.65	126.98	123.42	125.60	999040
2006-11-21	126.20	128.75	126.17	128.15	873080
2006-11-22	128.00	128.63	124.75	127.25	1235800
2006-11-24	127.95	128.97	127.87	128.33	325560
2006-11-27	128.50	129.08	126.27	127.82	856160
2006-11-28	127.40	130.35	127.00	129.52	1285680
2006-11-29	129.50	132.13	128.85	131.80	1383880
2006-11-30	131.17	133.60	130.53	130.53	1468240
2006-12-01	128.88	132.48	128.25	132.37	1061000
2006-12-04	131.75	133.25	130.43	133.25	1167000
2006-12-05	133.50	134.28	131.90	132.48	990840
2006-12-06	131.95	134.75	131.82	133.08	957120
2006-12-07	132.80	132.87	130.35	131.77	768720
2006-12-08	132.80	133.95	131.63	132.00	770520
2006-12-11	131.27	133.47	131.05	132.50	777280
2006-12-12	131.85	133.23	130.57	130.70	1382360
2006-12-13	130.70	132.40	130.10	131.75	1024200
2006-12-14	132.15	133.05	130.67	130.88	1190640
2006-12-15	129.98	130.07	124.50	125.02	2333360
2006-12-18	122.25	124.15	117.87	118.68	2853600
2006-12-19	118.30	122.15	117.15	120.18	1670200
2006-12-20	121.00	123.13	119.80	119.90	1699320
2006-12-21	119.45	120.50	118.00	118.92	1321160
2006-12-22	118.85	119.02	116.72	117.20	997040
2006-12-26	116.22	118.10	115.28	116.12	659080
2006-12-27	116.60	117.10	115.83	116.50	878600
2006-12-28	116.33	117.95	115.38	117.27	979240
2006-12-29	116.25	117.10	114.88	114.88	1123600
2007-01-03	111.27	115.25	105.95	113.35	1990880
2007-01-04	112.27	113.08	109.50	110.40	2090480
2007-01-05	110.75	112.95	110.00	112.18	1787920
2007-01-08	115.50	115.65	112.53	113.53	1469880
2007-01-09	111.27	114.57	111.05	113.20	1586760
2007-01-10	112.95	114.52	112.08	112.90	1472360
2007-01-11	112.90	114.70	111.53	111.85	1247880
2007-01-12	112.70	115.80	112.70	115.38	1165400
2007-01-16	115.38	116.53	113.47	115.23	1046360
2007-01-17	115.25	117.20	114.38	116.65	1142840
2007-01-18	114.40	117.27	114.00	114.33	1312120
2007-01-19	114.78	116.88	114.28	116.60	1150320
2007-01-22	117.18	117.55	114.43	115.55	1324880
2007-01-23	116.35	118.78	116.27	118.55	1187600
2007-01-24	117.80	119.13	117.00	118.90	1090840
2007-01-25	118.83	118.88	116.80	117.03	963560
2007-01-26	117.50	119.08	117.35	117.37	903680
2007-01-29	117.63	118.05	115.55	116.08	759160
2007-01-30	116.85	120.95	116.53	120.33	1149040
2007-01-31	119.75	122.53	119.55	120.07	1079040
2007-02-01	120.78	122.25	120.15	121.05	1025680
2007-02-02	120.90	121.25	119.52	120.48	752800
2007-02-05	121.65	122.20	120.88	122.05	829760
2007-02-06	122.58	122.65	120.75	121.88	812120
2007-02-07	121.75	122.92	120.33	120.93	825480
2007-02-08	120.93	122.50	119.88	121.98	701920
2007-02-09	122.13	123.15	121.40	121.67	587040
2007-02-12	121.38	121.48	118.20	119.47	898214
2007-02-13	119.68	122.98	119.68	122.90	1035845
2007-02-14	123.23	124.65	121.63	122.92	1201131
2007-02-15	122.37	123.92	121.63	123.05	854880
2007-02-16	123.30	123.50	121.98	122.35	650960
2007-02-20	119.65	120.50	118.40	120.25	1107000
2007-02-21	120.78	121.25	119.08	120.57	797480
2007-02-22	120.02	120.18	117.98	119.60	1237040
2007-02-23	120.75	121.75	119.65	120.72	1098000
2007-02-26	121.60	123.60	121.60	123.37	822964
2007-02-27	121.53	122.65	119.52	120.72	1177360
2007-02-28	120.07	122.20	119.60	121.43	1249200
2007-03-01	119.38	122.40	118.78	120.72	1259617
2007-03-02	119.98	120.60	117.13	117.48	1234280
2007-03-05	115.88	117.22	115.00	116.77	993680
2007-03-06	118.13	118.73	117.53	118.30	782720
2007-03-07	118.53	120.60	117.80	118.20	1625040
2007-03-08	118.40	119.55	117.87	118.70	918600
2007-03-09	119.55	120.43	118.92	119.73	730400
2007-03-12	119.05	119.47	117.91	118.47	696840
2007-03-13	117.95	118.68	116.33	116.45	979520
2007-03-14	116.67	117.68	115.43	117.58	976720
2007-03-15	117.92	117.92	116.90	117.45	546320
2007-03-16	117.90	118.03	114.68	114.80	775080
2007-03-19	115.50	119.20	115.35	119.13	871640
2007-03-20	119.38	120.02	118.53	119.40	949982
2007-03-21	119.50	121.95	119.23	121.33	1124040
2007-03-22	122.10	124.05	121.88	123.83	1369000
2007-03-23	123.97	125.25	123.83	124.98	1055400
2007-03-26	125.23	127.10	124.85	126.93	1398161
2007-03-27	126.63	127.65	126.45	127.25	760960
2007-03-28	127.98	128.73	126.98	127.18	954840
2007-03-29	128.25	128.35	126.95	128.15	740720
2007-03-30	127.53	128.15	126.35	126.58	941680
2007-04-02	126.45	128.97	126.45	128.50	646960
2007-04-03	127.73	129.38	126.63	128.50	884920
2007-04-04	128.53	129.55	127.27	129.40	788600
2007-04-05	129.35	130.62	129.15	130.18	659888
2007-04-09	129.85	131.38	129.60	129.78	562720
2007-04-10	130.57	131.63	130.33	130.72	734888
2007-04-11	131.27	131.98	130.23	131.17	768223
2007-04-12	131.93	135.03	131.45	134.63	1076280
2007-04-13	134.63	135.15	133.55	135.13	632200
2007-04-16	135.83	136.48	134.65	136.10	898400
2007-04-17	136.18	136.85	133.63	134.35	884760
2007-04-18	134.35	136.95	134.05	136.48	1117173
2007-04-19	135.05	135.05	132.98	133.20	860382
2007-04-20	134.10	134.80	133.15	133.68	891320
2007-04-23	132.73	134.58	132.30	133.83	898946
2007-04-24	133.68	134.33	132.75	133.68	988851
2007-04-25	134.58	137.48	133.42	135.63	1540152
2007-04-26	134.13	134.38	132.80	133.35	1090400
2007-04-27	132.10	134.20	131.82	133.75	1132880
2007-04-30	134.00	134.65	130.93	131.12	940150
2007-05-01	131.40	133.10	129.47	132.60	1009170
2007-05-02	132.37	135.25	131.43	134.63	1405720
2007-05-03	135.43	137.88	134.45	137.35	977800
2007-05-04	138.68	141.56	138.65	141.38	1552880
2007-05-07	140.25	142.38	139.58	141.45	1101514
2007-05-08	140.35	142.68	139.23	142.38	1010400
2007-05-09	142.50	144.70	140.18	140.95	1379921
2007-05-10	141.18	141.98	139.63	140.78	960930
2007-05-11	140.80	148.30	140.55	147.88	2046520
2007-05-14	148.05	148.90	146.83	147.48	1036137
2007-05-15	148.88	151.25	147.90	149.18	1767584
2007-05-16	149.00	151.25	148.85	151.08	1265200
2007-05-17	151.90	154.93	150.58	154.25	1032830
2007-05-18	155.23	157.08	154.70	156.18	1293920
2007-05-21	156.83	158.03	155.95	156.78	1102390
2007-05-22	155.75	157.13	153.75	154.05	994205
2007-05-23	154.68	155.75	153.40	153.85	1231120
2007-05-24	153.50	155.23	149.70	150.30	1184680
2007-05-25	152.03	153.98	151.48	153.20	783160
2007-05-29	153.03	153.20	149.95	150.70	969240
2007-05-30	149.30	154.68	149.18	154.65	1101000
2007-05-31	155.08	156.08	153.48	153.50	1042880
2007-06-01	154.68	157.88	154.03	155.93	907804
2007-06-04	155.08	160.10	154.30	159.53	955620
2007-06-05	159.25	161.40	157.80	160.40	1128760
2007-06-06	159.90	160.28	158.18	159.38	1132840
2007-06-07	158.35	160.18	155.38	155.58	1483200
2007-06-08	154.23	157.68	153.05	157.05	999980
2007-06-11	157.73	158.15	155.98	157.25	775740
2007-06-12	156.00	159.10	154.73	155.85	780518
2007-06-13	156.38	157.95	154.83	157.58	910000
2007-06-14	157.65	162.90	156.93	162.35	882480
2007-06-15	163.45	165.15	162.93	164.25	845400
2007-06-18	163.53	165.83	163.23	164.90	907880
2007-06-19	163.93	167.18	163.30	165.88	806430
2007-06-20	164.75	166.68	161.28	161.65	1117720
2007-06-21	163.13	165.03	162.13	164.43	1107440
2007-06-22	165.45	165.45	161.43	163.75	917000
2007-06-25	162.00	162.03	157.28	157.58	1469320
2007-06-26	158.13	158.50	152.30	152.78	1366355
2007-06-27	151.23	155.80	149.70	155.38	1349480
2007-06-28	157.48	157.80	151.95	152.38	1495920
2007-06-29	154.50	154.55	152.28	153.63	1084920
2007-07-02	153.63	157.35	153.63	157.28	658360
2007-07-03	159.48	159.48	156.45	157.35	492640
2007-07-05	155.80	156.78	153.10	155.28	987680
2007-07-06	156.93	157.55	155.20	156.30	803520
2007-07-09	156.18	159.60	156.08	158.18	987200
2007-07-10	156.70	158.93	156.25	157.50	865320
2007-07-11	156.18	157.20	155.75	156.70	785720
2007-07-12	157.98	159.38	156.60	159.03	793080
2007-07-13	159.98	161.38	158.85	160.28	637067
2007-07-16	160.00	160.20	155.93	157.08	787760
2007-07-17	158.48	159.25	156.15	156.33	930480
2007-07-18	156.00	159.65	155.63	159.65	1026200
2007-07-19	160.70	162.95	160.13	161.75	785516
2007-07-20	161.38	162.35	158.60	159.25	846600
2007-07-23	158.78	159.00	155.78	157.05	1209400
2007-07-24	155.00	155.45	150.38	151.20	1408264
2007-07-25	155.90	155.90	149.03	155.15	1972177
2007-07-26	154.35	155.15	148.05	150.20	1947380
2007-07-27	149.75	153.80	148.08	151.18	1949520
2007-07-30	151.28	153.20	149.40	150.83	1490040
2007-07-31	153.23	157.65	152.40	152.45	1621800
2007-08-01	151.88	155.03	150.10	154.05	1753316
2007-08-02	155.90	157.83	153.70	157.05	1615480
2007-08-03	156.65	157.25	153.25	153.65	1588520
2007-08-06	154.65	154.68	146.68	149.38	1279400
2007-08-07	148.63	152.40	148.20	149.98	1686200
2007-08-08	152.45	155.05	151.43	152.45	1242680
2007-08-09	148.03	152.85	145.93	148.40	1678160
2007-08-10	145.28	150.35	143.50	149.75	1505880
2007-08-13	151.60	154.68	150.20	150.50	946200
2007-08-14	150.60	151.38	146.20	147.45	979080
2007-08-15	146.45	148.63	144.25	144.65	1095240
2007-08-16	142.93	143.30	137.83	142.48	2056160
2007-08-17	147.50	148.00	143.33	146.58	1303960
2007-08-20	145.45	146.93	143.78	146.25	862600
2007-08-21	145.30	147.33	143.35	144.53	672720
2007-08-22	146.45	146.75	143.98	144.90	693960
2007-08-23	147.08	147.75	145.08	146.88	650920
2007-08-24	147.65	149.10	147.20	148.55	452440
2007-08-27	147.20	147.20	145.10	145.33	616634
2007-08-28	143.48	144.35	142.58	143.53	740320
2007-08-29	145.38	147.40	144.63	146.63	664320
2007-08-30	146.13	146.93	144.15	145.13	1105200
2007-08-31	147.35	148.38	146.25	146.25	698360
2007-09-04	147.28	149.25	146.90	148.45	668084
2007-09-05	147.80	148.30	145.83	147.98	894040
2007-09-06	148.83	149.70	147.65	149.68	718120
2007-09-07	147.03	148.65	146.05	147.53	684760
2007-09-10	147.25	149.20	145.83	148.08	723960
2007-09-11	149.48	151.75	148.48	151.03	689320
2007-09-12	151.00	151.98	149.75	151.23	904520
2007-09-13	151.68	156.35	151.38	153.48	958280
2007-09-14	152.98	156.15	152.63	154.35	554659
2007-09-17	153.58	157.28	153.58	155.28	699160
2007-09-18	156.03	160.40	155.30	159.63	1255240
2007-09-19	158.85	160.28	155.00	156.13	1454120
2007-09-20	157.15	157.50	154.58	156.05	798000
2007-09-21	157.08	158.90	156.53	156.53	631920
2007-09-24	155.85	157.23	155.00	155.23	773000
2007-09-25	153.75	156.58	152.68	154.98	899640
2007-09-26	155.50	156.13	150.78	152.08	960480
2007-09-27	153.88	154.65	152.28	153.35	660600
2007-09-28	154.40	156.50	153.93	154.63	682160
2007-10-01	154.13	157.53	154.00	156.90	968920
2007-10-02	155.60	157.15	153.93	156.93	739760
2007-10-03	156.00	156.55	153.43	153.88	755400
2007-10-04	153.78	156.20	152.15	154.98	690600
2007-10-05	157.25	157.55	155.85	156.53	522840
2007-10-08	155.48	156.20	154.00	155.08	294560
2007-10-09	155.33	157.18	154.55	156.68	745400
2007-10-10	156.18	157.73	155.93	157.48	876000
2007-10-11	158.98	163.35	158.10	159.55	1248960
2007-10-12	160.83	163.05	160.38	162.33	911660
2007-10-15	163.75	164.73	161.25	162.90	1141960
2007-10-16	162.90	164.30	161.70	163.53	1077480
2007-10-17	165.63	166.25	163.10	164.75	972760
2007-10-18	165.75	168.45	164.20	167.53	1122520
2007-10-19	167.03	167.70	162.15	162.88	1182212
2007-10-22	157.78	160.15	156.95	159.98	1115880
2007-10-23	161.23	164.10	159.65	161.20	904280
2007-10-24	160.53	163.75	159.48	163.15	882680
2007-10-25	163.98	168.88	163.98	166.48	1787240
2007-10-26	165.23	168.80	164.88	167.43	1338200
2007-10-29	167.73	169.53	166.93	167.73	1157640
2007-10-30	166.25	166.83	164.50	165.63	722600
2007-10-31	167.38	174.73	167.03	174.25	1319066
2007-11-01	174.33	178.38	172.33	176.73	1739480
2007-11-02	180.55	181.45	177.05	181.20	1622960
2007-11-05	180.90	180.90	176.88	179.33	1144225
2007-11-06	188.23	188.23	181.33	184.40	1390244
2007-11-07	183.98	189.63	183.03	183.48	2254762
2007-11-08	183.53	185.55	179.93	183.03	2077952
2007-11-09	182.50	182.50	177.68	178.88	1478486
2007-11-12	177.13	177.13	171.10	171.50	1286250
2007-11-13	172.55	174.40	168.63	173.30	977556
2007-11-14	174.83	176.53	172.35	173.00	927010
2007-11-15	168.03	172.35	166.40	168.40	1056680
2007-11-16	164.65	171.28	164.65	170.10	1287843
2007-11-19	169.58	169.58	166.10	166.95	1123800
2007-11-20	166.95	170.60	166.58	169.70	1047736
2007-11-21	171.75	171.75	167.45	168.63	1116560
2007-11-23	168.93	170.48	168.18	169.83	274932
2007-11-26	168.40	172.38	168.40	168.70	1015640
2007-11-27	165.63	166.55	159.55	163.38	1702341
2007-11-28	161.45	164.33	160.98	163.58	901744
2007-11-29	162.58	165.75	161.73	163.58	856726
2007-11-30	163.40	164.38	160.73	163.13	880250
2007-12-03	161.73	163.80	161.55	163.10	585450
2007-12-04	161.00	166.75	160.08	160.73	864640
2007-12-05	161.88	165.68	161.15	163.75	1034162
2007-12-06	163.03	169.00	161.43	167.90	755840
2007-12-07	168.65	170.05	166.38	168.20	730616
2007-12-10	167.75	171.48	167.75	171.03	902054
2007-12-11	171.43	171.60	163.15	163.63	1520103
2007-12-12	167.78	172.00	167.50	168.95	2192084
2007-12-13	168.38	170.73	167.55	168.98	872355
2007-12-14	167.98	170.28	166.83	169.05	633200
2007-12-17	169.03	170.18	166.15	167.80	751200
2007-12-18	169.10	170.68	165.93	166.88	703840
2007-12-19	166.35	169.80	166.35	168.13	569876
2007-12-20	168.58	169.88	167.38	168.80	365200
2007-12-21	168.75	171.88	166.95	170.38	584680
2007-12-24	172.08	172.90	170.45	172.70	325307
2007-12-26	173.13	173.98	172.25	172.93	292517
2007-12-27	173.08	173.50	170.68	171.10	340822
2007-12-28	171.75	173.95	171.75	173.03	305357
2007-12-31	173.40	173.55	169.68	169.90	391017
2008-01-02	170.65	174.80	170.65	174.03	645004
2008-01-03	174.63	179.30	173.13	178.08	840592
2008-01-04	176.50	177.23	173.50	174.00	674341
2008-01-07	173.78	175.15	169.80	172.23	866892
2008-01-08	173.45	175.03	170.93	171.15	1037800
2008-01-09	169.93	172.70	169.85	171.85	1174579
2008-01-10	170.88	170.88	166.48	169.83	906096
2008-01-11	169.28	169.35	166.60	168.00	884778
2008-01-14	169.18	171.45	169.18	169.85	1597666
2008-01-15	169.83	169.83	163.50	164.30	1874315
2008-01-16	162.13	163.13	156.58	158.43	1686280
2008-01-17	159.03	160.58	153.18	154.08	1360005
2008-01-18	152.63	158.35	150.98	155.55	1721982
2008-01-22	149.83	154.10	147.93	152.28	1730150
2008-01-23	151.08	152.70	145.33	152.50	2040284
2008-01-24	153.00	160.65	153.00	158.80	1528868
2008-01-25	162.83	162.83	156.15	158.05	1059300
2008-01-28	159.43	159.68	155.70	159.55	968240
2008-01-29	160.75	162.63	159.85	162.18	924141
2008-01-30	162.25	167.83	161.88	164.63	1372350
2008-01-31	163.28	166.45	158.60	165.23	1002255
2008-02-01	164.60	170.45	164.03	169.45	1047634
2008-02-04	170.75	172.43	168.80	171.38	679554
2008-02-05	170.00	170.00	165.68	166.15	1185780
2008-02-06	167.35	168.63	162.10	162.53	802174
2008-02-07	161.58	164.50	159.23	164.08	1102323
2008-02-08	165.43	168.90	164.55	168.28	1177084
2008-02-11	167.73	173.98	166.88	173.88	1269132
2008-02-12	174.60	176.03	172.11	173.35	1285650
2008-02-13	172.68	175.55	171.60	175.13	1098842
2008-02-14	176.25	179.28	175.13	176.98	1421307
2008-02-15	177.75	177.75	171.90	174.48	974737
2008-02-19	176.83	178.25	173.63	174.25	1454913
2008-02-20	174.75	177.78	171.95	177.48	1343373
2008-02-21	177.85	177.85	173.43	175.38	897724
2008-02-22	175.33	177.90	173.53	177.40	1292115
2008-02-25	177.50	185.13	177.50	183.65	1842764
2008-02-26	186.95	189.03	182.00	187.93	1513836
2008-02-27	187.75	189.63	185.85	187.73	1277833
2008-02-28	186.75	198.45	186.75	195.30	2281722
2008-02-29	193.38	194.18	189.63	190.53	1234590
2008-03-03	192.45	192.88	187.70	190.10	1145455
2008-03-04	190.20	192.50	187.53	190.45	1694338
2008-03-05	191.45	194.53	191.05	194.43	1394551
2008-03-06	195.40	195.60	191.23	193.75	1521860
2008-03-07	190.40	195.58	190.15	192.28	1422144
2008-03-10	189.10	194.50	188.78	190.13	1129005
2008-03-11	192.25	193.58	189.85	192.53	1255012
2008-03-12	191.63	193.95	188.28	191.00	1069480
2008-03-13	188.13	198.38	188.13	197.28	2310577
2008-03-14	196.05	199.38	194.53	198.98	2060484
2008-03-17	195.33	195.33	188.63	190.85	1364522
2008-03-18	193.85	194.80	191.45	192.85	1266069
2008-03-19	192.38	192.50	179.70	179.93	1865892
2008-03-20	175.35	181.00	172.08	179.63	1612296
2008-03-24	179.63	184.13	176.33	180.58	817013
2008-03-25	180.05	185.65	179.40	184.88	911173
2008-03-26	187.48	190.70	184.98	189.00	1132750
2008-03-27	190.05	191.45	188.13	189.23	976314
2008-03-28	188.28	190.83	185.83	187.15	894514
2008-03-31	187.50	190.35	185.73	189.38	1000464
2008-04-01	189.20	189.78	185.40	187.38	1276401
2008-04-02	187.00	192.30	187.00	191.30	1066679
2008-04-03	190.45	193.45	189.98	191.48	962654
2008-04-04	191.25	193.65	191.25	191.73	908772
2008-04-07	193.23	194.93	190.63	191.95	731440
2008-04-08	190.93	194.85	190.93	194.28	685152
2008-04-09	193.60	197.78	192.53	197.43	1418756
2008-04-10	198.43	199.03	194.75	198.88	1209248
2008-04-11	196.18	198.50	195.38	195.68	701748
2008-04-14	197.68	201.58	196.75	200.58	959649
2008-04-15	202.95	206.18	202.35	205.00	1407240
2008-04-16	212.13	212.65	207.05	212.13	1370985
2008-04-17	212.05	213.63	208.55	209.38	1211820
2008-04-18	210.63	215.98	207.75	215.58	1258422
2008-04-21	216.35	219.23	213.28	215.58	1190888
2008-04-22	214.03	214.38	210.08	212.35	1235337
2008-04-23	210.75	211.38	206.90	207.80	1025830
2008-04-24	204.28	206.13	199.15	200.38	1168936
2008-04-25	201.20	205.43	199.88	204.80	1216291
2008-04-28	208.10	209.30	205.83	206.08	882556
2008-04-29	202.35	204.93	196.93	197.70	1064612
2008-04-30	200.00	203.88	198.60	202.03	973942
2008-05-01	199.70	199.70	191.25	194.35	1439974
2008-05-02	194.85	198.95	194.85	197.15	906808
2008-05-05	196.15	204.10	196.15	202.38	890418
2008-05-06	203.58	211.15	203.13	209.80	1382392
2008-05-07	211.40	212.18	208.03	210.03	1543912
2008-05-08	208.13	214.95	208.13	214.45	1235176
2008-05-09	217.05	217.85	212.50	214.83	1017890
2008-05-12	230.40	234.13	223.75	229.33	4031297
2008-05-13	231.23	231.23	226.13	226.58	1420966
2008-05-14	225.25	229.05	225.20	226.28	1195637
2008-05-15	229.10	230.25	224.68	229.53	1352746
2008-05-16	235.53	235.88	232.80	235.25	1595045
2008-05-19	237.08	239.30	235.50	237.88	899268
2008-05-20	239.98	242.23	238.33	242.23	1670746
2008-05-21	241.55	248.40	237.45	237.73	1857133
2008-05-22	239.13	240.50	234.10	235.78	1470246
2008-05-23	238.00	238.73	230.33	233.28	907612
2008-05-27	232.38	232.38	226.53	227.18	1191230
2008-05-28	225.15	229.85	221.93	229.20	1446576
2008-05-29	227.50	231.75	222.80	223.63	1288651
2008-05-30	224.45	228.23	221.83	225.93	1078894
2008-06-02	224.08	228.25	222.40	226.63	1292777
2008-06-03	224.83	230.05	223.48	224.58	1254864
2008-06-04	222.40	223.58	218.25	218.83	1341099
2008-06-05	221.10	227.25	218.98	226.73	1391632
2008-06-06	230.45	236.68	228.80	231.50	1608641
2008-06-09	231.70	235.48	228.83	234.18	1407320
2008-06-10	233.75	234.50	223.28	227.60	1532442
2008-06-11	228.85	231.58	227.13	228.35	1402890
2008-06-12	225.50	227.60	221.83	224.10	1441556
2008-06-13	221.38	228.55	220.90	227.65	1046749
2008-06-16	232.48	237.65	231.40	233.53	1528033
2008-06-17	233.30	235.48	231.40	234.25	1119842
2008-06-18	235.48	239.30	232.10	239.30	1294891
2008-06-19	241.50	241.50	226.38	226.75	1605177
2008-06-20	228.88	230.33	222.98	222.98	1366500
2008-06-23	222.53	229.85	222.00	229.15	1048293
2008-06-24	229.00	229.33	223.88	225.25	1310154
2008-06-25	225.95	227.40	215.55	221.15	1632048
2008-06-26	222.13	223.95	216.00	222.30	1351974
2008-06-27	224.50	225.83	220.90	222.68	1233484
2008-06-30	225.10	230.03	224.60	227.33	1328113
2008-07-01	228.60	230.43	224.83	229.08	699936
2008-07-02	231.25	236.03	224.50	225.33	1819065
2008-07-03	223.90	226.03	217.70	222.28	1026825
2008-07-07	216.83	219.18	208.43	210.68	1769621
2008-07-08	206.63	206.80	200.75	205.28	2174103
2008-07-09	210.60	210.95	200.18	200.78	1696398
2008-07-10	202.05	207.35	198.25	207.35	1859737
2008-07-11	208.75	211.23	204.93	207.38	1668198
2008-07-14	209.95	215.95	209.03	215.33	1332276
2008-07-15	216.18	216.18	206.32	207.45	1422196
2008-07-16	205.20	207.03	196.55	201.28	2017762
2008-07-17	200.80	205.55	189.43	193.55	1944080
2008-07-18	194.85	202.60	193.10	195.45	1443280
2008-07-21	198.48	201.60	194.50	199.98	1212102
2008-07-22	198.13	198.13	190.00	192.30	1436664
2008-07-23	190.80	192.10	181.03	181.55	2393521
2008-07-24	182.05	186.95	178.58	180.73	2842612
2008-07-25	184.38	188.00	181.13	184.75	2003990
2008-07-28	186.25	190.70	183.00	183.35	1536666
2008-07-29	184.25	184.60	175.93	177.10	2386123
2008-07-30	175.10	186.98	175.10	185.60	1915907
2008-07-31	183.98	183.98	179.60	180.48	1728417
2008-08-01	179.53	187.08	179.28	181.08	1591348
2008-08-04	178.70	181.25	166.93	168.80	1552412
2008-08-05	169.98	172.50	167.03	171.50	2744674
2008-08-06	171.80	177.50	171.80	176.55	1378949
2008-08-07	178.23	178.23	174.18	175.93	1847878
2008-08-08	171.28	172.28	163.98	166.18	1834026
2008-08-11	166.85	168.90	161.70	165.60	1492591
2008-08-12	167.48	168.65	165.48	167.23	2386113
2008-08-13	166.15	175.45	164.95	174.85	1749911
2008-08-14	173.25	175.45	169.53	171.98	1691139
2008-08-15	168.45	171.00	164.40	165.60	2006884
2008-08-18	167.48	169.13	164.48	165.45	1535789
2008-08-19	165.23	170.70	164.75	169.85	1932224
2008-08-20	171.53	179.78	171.53	178.88	2485483
2008-08-21	183.58	186.93	181.23	185.68	1934833
2008-08-22	184.38	185.55	177.73	180.65	1218257
2008-08-25	181.10	181.10	175.90	179.18	1113858
2008-08-26	181.18	185.65	180.93	184.78	1612975
2008-08-27	187.08	190.60	185.60	187.53	1306275
2008-08-28	191.05	191.05	182.93	186.73	1608117
2008-08-29	188.48	188.68	185.60	187.25	1426227
2008-09-02	178.70	180.40	175.85	178.15	1938053
2008-09-03	176.65	179.73	169.08	173.35	2042519
2008-09-04	173.35	174.38	164.20	167.83	2614877
2008-09-05	167.83	170.15	163.55	169.45	2473974
2008-09-08	172.73	173.45	166.85	167.55	3122586
2008-09-09	166.18	166.18	155.65	156.15	2709222
2008-09-10	157.50	163.40	156.90	161.10	2841823
2008-09-11	160.98	165.18	155.88	163.95	2850396
2008-09-12	166.13	169.73	164.83	168.80	2052388
2008-09-15	161.73	166.85	158.85	159.78	3425122
2008-09-16	152.83	165.03	152.83	164.05	3386859
2008-09-17	165.23	167.45	155.30	161.38	3892547
2008-09-18	163.15	170.78	161.30	169.65	3978911
2008-09-19	171.53	180.50	171.50	179.28	2720338
2008-09-22	181.73	186.10	177.98	179.65	1805934
2008-09-23	181.28	184.90	175.13	177.68	1711600
2008-09-24	178.40	182.50	174.13	175.98	1738458
2008-09-25	175.20	181.85	174.65	180.55	1390083
2008-09-26	175.40	176.60	167.08	173.25	1793777
2008-09-29	166.40	167.85	153.33	157.55	3260890
2008-09-30	159.40	164.65	158.30	164.33	2204975
2008-10-01	160.28	160.48	153.63	154.73	3336422
2008-10-02	152.90	152.90	136.53	137.60	3105628
2008-10-03	139.45	146.68	136.15	136.85	2392113
2008-10-06	131.70	132.10	115.45	130.33	4156990
2008-10-07	131.65	134.13	115.95	117.60	3018494
2008-10-08	113.50	120.57	107.00	115.90	3720296
2008-10-09	119.63	120.75	106.77	109.15	2758693
2008-10-10	101.33	105.25	86.77	96.63	5122446
2008-10-13	103.63	111.45	96.77	109.33	2319923
2008-10-14	120.07	123.92	106.20	108.55	3590692
2008-10-15	101.03	102.75	92.45	92.70	3317717
2008-10-16	93.65	99.55	86.33	99.00	3586376
2008-10-17	99.08	109.38	95.45	103.78	3285741
2008-10-20	109.65	118.18	106.88	117.53	2661437
2008-10-21	115.98	118.45	110.75	112.20	2193092
2008-10-22	108.23	108.23	99.35	102.75	1756534
2008-10-23	104.93	109.47	99.30	108.80	2806842
2008-10-24	97.53	108.30	97.53	106.90	2471307
2008-10-27	106.15	108.70	98.45	98.78	2979488
2008-10-28	104.23	109.55	99.47	109.28	2792092
2008-10-29	111.40	126.67	111.40	119.85	3670492
2008-10-30	125.20	128.73	118.90	127.70	2088622
2008-10-31	124.38	130.95	120.50	127.27	2454478
2008-11-03	126.53	127.25	120.62	123.75	1473512
2008-11-04	128.23	132.92	127.55	132.50	1578946
2008-11-05	129.75	136.90	127.40	128.33	1810923
2008-11-06	127.60	128.75	117.78	120.70	2067339
2008-11-07	122.55	125.90	119.20	122.50	1611238
2008-11-10	128.03	128.55	120.90	123.25	1242704
2008-11-11	120.55	121.55	115.75	118.35	1677072
2008-11-12	114.30	114.85	106.53	107.85	1914529
2008-11-13	109.57	118.33	101.25	117.58	2628598
2008-11-14	115.45	118.73	110.33	111.15	2394075
2008-11-17	110.25	111.33	105.07	105.25	2614631
2008-11-18	106.65	108.73	103.25	106.90	2419872
2008-11-19	107.37	108.45	100.55	102.30	2488921
2008-11-20	98.68	98.68	85.00	85.78	3723571
2008-11-21	89.18	96.20	86.31	95.40	3657006
2008-11-24	99.50	106.35	96.35	103.88	2870675
2008-11-25	104.33	106.70	100.33	105.53	2060083
2008-11-26	107.48	114.78	103.50	114.20	1632090
2008-11-28	113.37	117.50	111.98	117.03	865560
2008-12-01	115.67	115.67	105.30	105.53	1975013
2008-12-02	107.50	109.68	103.20	108.10	2017600
2008-12-03	103.03	109.00	101.40	106.05	1625196
2008-12-04	104.10	108.20	95.62	97.53	1943270
2008-12-05	94.28	100.15	91.45	99.63	2010141
2008-12-08	106.88	112.73	105.85	110.88	2071966
2008-12-09	110.20	114.80	106.15	110.65	1934774
2008-12-10	112.98	119.18	112.27	117.43	1923018
2008-12-11	121.20	121.50	111.00	112.15	2361833
2008-12-12	105.75	111.67	105.38	110.50	1397112
2008-12-15	114.75	116.88	109.60	111.55	1518257
2008-12-16	112.37	119.88	112.37	119.52	1733378
2008-12-17	117.40	121.77	115.53	115.90	954161
2008-12-18	117.20	117.98	109.83	111.27	1676218
2008-12-19	112.08	112.08	107.27	110.12	1611531
2008-12-22	110.15	111.77	104.45	106.53	1226203
2008-12-23	106.55	108.83	104.02	107.40	766200
2008-12-24	105.83	106.65	103.92	105.88	358386
2008-12-26	106.63	108.78	104.63	107.85	275452
2008-12-29	110.00	111.65	107.92	110.98	862707
2008-12-30	111.00	115.60	107.87	115.38	888996
2008-12-31	113.90	117.53	113.33	116.20	1039699
2009-01-02	115.85	123.37	115.80	123.13	1165446
2009-01-05	124.98	132.63	123.92	130.80	1679362
2009-01-06	133.78	134.53	127.82	128.65	2034608
2009-01-07	127.50	127.50	119.10	121.15	1306303
2009-01-08	120.95	123.42	118.40	122.85	1057195
2009-01-09	122.95	125.18	116.48	118.88	1284735
2009-01-12	117.50	117.50	111.67	113.00	1100512
2009-01-13	111.53	115.50	110.93	114.30	1329973
2009-01-14	112.92	112.92	107.87	109.73	1568775
2009-01-15	108.85	112.45	104.73	112.00	2008584
2009-01-16	116.95	116.95	110.18	113.85	1609635
2009-01-20	110.83	111.43	103.63	103.92	2010316
2009-01-21	102.95	109.93	102.50	109.88	1568848
2009-01-22	105.30	108.15	103.10	105.18	1618120
2009-01-23	103.30	111.53	102.37	110.23	1674152
2009-01-26	110.85	114.93	110.02	112.05	1471478
2009-01-27	113.03	113.03	109.40	111.55	1297505
2009-01-28	114.98	117.92	112.65	117.25	1943437
2009-01-29	115.98	116.10	111.98	112.87	2135815
2009-01-30	114.50	115.07	109.85	110.85	1964866
2009-02-02	107.53	111.38	107.08	110.02	1397026
2009-02-03	111.00	111.03	108.08	109.70	1289211
2009-02-04	109.95	112.13	108.78	110.12	1138111
2009-02-05	108.80	113.00	107.98	112.40	1644552
2009-02-06	111.75	116.22	108.45	115.12	2043771
2009-02-09	116.53	120.10	116.53	118.50	1763288
2009-02-10	119.65	120.00	110.00	111.25	1957765
2009-02-11	111.45	112.75	106.90	107.75	2023934
2009-02-12	106.45	107.25	103.35	107.25	1770759
2009-02-13	107.80	111.03	106.95	109.13	1251528
2009-02-17	104.38	104.50	100.83	101.10	2113004
2009-02-18	102.40	102.90	97.43	98.40	1765463
2009-02-19	100.25	101.08	98.05	99.30	1983557
2009-02-20	97.15	99.00	95.95	96.77	2075445
2009-02-23	98.63	99.33	89.25	89.75	2074055
2009-02-24	89.83	94.70	89.83	92.78	4060634
2009-02-25	93.18	97.53	92.34	95.80	2952463
2009-02-26	98.80	100.75	96.58	97.37	1906070
2009-02-27	95.43	100.28	93.20	98.42	2760967
2009-03-02	95.98	96.65	88.65	90.83	2326297
2009-03-03	92.00	94.25	88.97	91.85	2419261
2009-03-04	95.12	99.60	94.18	98.00	1840458
2009-03-05	95.67	96.17	92.35	94.18	1729901
2009-03-06	95.80	97.58	91.38	94.52	2465531
2009-03-09	92.13	96.63	91.95	93.88	1532374
2009-03-10	96.67	97.90	94.25	95.53	2047275
2009-03-11	96.70	97.35	93.30	95.60	2087739
2009-03-12	95.70	97.75	93.35	97.53	1733502
2009-03-13	97.25	98.80	96.58	97.15	2095847
2009-03-16	96.15	100.53	95.38	98.18	1875486
2009-03-17	98.88	101.38	97.22	101.17	1568081
2009-03-18	100.25	102.68	96.50	101.85	2056109
2009-03-19	105.07	109.23	104.17	107.25	2094840
2009-03-20	107.50	109.08	103.83	104.10	1193891
2009-03-23	107.58	113.20	107.58	113.15	1438708
2009-03-24	110.88	112.20	109.83	110.20	1313282
2009-03-25	109.90	111.25	106.17	108.83	1704180
2009-03-26	110.33	112.22	109.35	111.38	1821414
2009-03-27	109.80	109.80	105.35	106.12	1576255
2009-03-30	101.65	101.98	98.28	100.35	1240463
2009-03-31	101.67	103.53	100.60	101.53	1065428
2009-04-01	99.57	106.43	99.25	105.57	1177602
2009-04-02	110.02	112.87	108.60	110.67	1278381
2009-04-03	110.43	114.10	109.35	111.95	1035233
2009-04-06	110.50	110.83	106.77	110.40	1078897
2009-04-07	107.90	108.03	104.52	106.48	1008758
2009-04-08	106.03	109.23	104.40	108.00	1053190
2009-04-09	112.18	113.78	111.08	112.60	1042218
2009-04-13	110.35	116.67	110.02	115.18	1403337
2009-04-14	114.57	114.57	111.03	111.95	1116832
2009-04-15	112.13	113.18	107.82	111.25	1170116
2009-04-16	111.93	112.50	109.35	111.95	1101401
2009-04-17	112.18	114.80	112.18	113.33	1051806
2009-04-20	109.98	110.02	106.27	106.72	1013755
2009-04-21	105.67	108.18	102.43	107.35	1727021
2009-04-22	106.95	112.70	106.17	110.60	1706824
2009-04-23	110.90	115.65	110.28	114.28	1476273
2009-04-24	116.93	119.10	113.88	114.18	1767346
2009-04-27	110.72	113.20	109.65	111.08	1055387
2009-04-28	108.75	112.40	108.58	110.93	945096
2009-04-29	113.53	116.48	112.95	115.12	1131256
2009-04-30	115.85	119.60	113.53	114.33	1374547
2009-05-01	115.15	120.72	115.05	120.02	924917
2009-05-04	120.83	128.18	120.83	128.13	1475138
2009-05-05	126.85	127.58	122.58	125.95	1042255
2009-05-06	127.15	131.55	126.70	130.78	1420422
2009-05-07	134.43	135.48	127.80	130.12	1159544
2009-05-08	133.88	142.68	133.85	141.55	1797725
2009-05-11	138.25	138.25	134.53	135.35	1134213
2009-05-12	138.63	138.65	132.82	135.78	1191790
2009-05-13	134.80	134.80	127.25	127.63	1514456
2009-05-14	126.82	130.90	125.16	129.23	1208878
2009-05-15	129.15	130.18	124.68	125.80	1237573
2009-05-18	127.80	131.33	127.22	129.98	767830
2009-05-19	130.72	133.83	129.55	132.22	1157234
2009-05-20	135.13	139.23	134.25	136.00	1393903
2009-05-21	133.23	133.23	128.03	129.43	1331197
2009-05-22	131.25	131.82	128.75	129.18	1177464
2009-05-26	127.68	133.45	126.67	132.82	1127289
2009-05-27	134.78	136.50	131.98	132.37	1059592
2009-05-28	134.00	137.63	131.40	136.43	1532953
2009-05-29	139.15	140.48	137.50	138.58	1264276
2009-06-01	141.83	144.63	141.83	143.85	1154913
2009-06-02	144.75	145.85	141.43	145.10	1237078
2009-06-03	141.85	142.33	134.35	136.03	1646944
2009-06-04	139.48	139.48	135.38	137.75	947701
2009-06-05	140.40	140.40	134.67	136.63	944987
2009-06-08	134.10	136.48	133.69	135.93	1005495
2009-06-09	140.53	140.53	136.50	137.63	1145974
2009-06-10	139.30	141.00	136.50	140.40	1236249
2009-06-11	140.40	144.50	139.35	142.68	968948
2009-06-12	139.78	139.95	137.20	138.93	908568
2009-06-15	137.23	137.30	131.50	133.18	1189880
2009-06-16	136.45	136.50	129.55	130.00	959463
2009-06-17	129.78	129.78	125.05	126.40	978762
2009-06-18	126.03	129.46	125.02	127.32	1117688
2009-06-19	129.20	129.47	126.20	127.00	1035945
2009-06-22	124.73	124.73	118.42	118.50	991031
2009-06-23	119.57	120.38	116.45	119.15	752998
2009-06-24	120.33	123.30	119.73	120.67	887192
2009-06-25	120.67	125.25	120.35	124.50	1091752
2009-06-26	124.75	125.15	122.15	123.10	620425
2009-06-29	124.00	125.07	123.73	124.23	748813
2009-06-30	124.38	126.30	122.50	123.68	1038418
2009-07-01	125.98	127.78	124.40	124.50	505384
2009-07-02	122.75	123.55	120.30	120.70	955701
2009-07-06	116.08	116.25	113.50	114.83	1659838
2009-07-07	115.20	116.15	113.13	113.45	856624
2009-07-08	113.33	114.83	110.02	112.00	1214244
2009-07-09	113.60	116.40	112.70	114.50	1138542
2009-07-10	112.80	115.43	111.12	114.90	769860
2009-07-13	115.12	116.75	112.08	116.55	902741
2009-07-14	119.57	119.98	116.85	119.15	1010732
2009-07-15	121.43	124.15	121.43	122.45	1128850
2009-07-16	121.43	125.67	120.75	124.83	1013249
2009-07-17	125.25	128.58	124.18	127.03	836719
2009-07-20	128.60	131.95	128.60	131.60	790743
2009-07-21	133.13	133.75	129.43	131.48	869045
2009-07-22	130.18	132.92	129.02	131.43	882658
2009-07-23	130.20	137.23	130.20	136.03	1036213
2009-07-24	135.73	136.85	134.53	135.48	635121
2009-07-27	135.75	136.58	133.13	135.10	684435
2009-07-28	132.87	134.98	129.33	131.75	778142
2009-07-29	128.78	129.38	126.55	128.05	767252
2009-07-30	130.65	132.32	129.78	130.00	815563
2009-07-31	129.52	135.08	128.50	134.13	922494
2009-08-03	135.83	139.35	135.83	137.98	709734
2009-08-04	137.13	137.85	135.48	136.58	758638
2009-08-05	136.93	136.93	133.03	133.53	948618
2009-08-06	134.45	134.45	130.80	131.35	768129
2009-08-07	133.47	133.47	130.00	130.67	603321
2009-08-10	130.75	130.80	128.20	129.33	738542
2009-08-11	127.27	128.88	126.72	127.00	555557
2009-08-12	126.85	129.43	126.85	128.40	530208
2009-08-13	130.18	132.25	128.68	131.27	574961
2009-08-14	131.98	132.43	127.13	128.30	738244
2009-08-17	125.67	125.75	123.08	124.50	621286
2009-08-18	124.47	128.30	123.75	127.95	584557
2009-08-19	125.93	130.78	124.68	129.75	741189
2009-08-20	129.70	131.17	129.02	130.02	545330
2009-08-21	131.67	132.75	131.17	131.80	660782
2009-08-24	133.63	134.28	132.05	133.05	471148
2009-08-25	134.40	135.28	131.95	132.35	771738
2009-08-26	130.98	131.50	129.60	130.55	614703
2009-08-27	130.48	132.50	127.63	131.65	854372
2009-08-28	132.65	134.08	131.77	133.83	672589
2009-08-31	130.83	131.75	128.30	129.98	1006873
2009-09-01	129.80	131.17	125.55	126.25	1103804
2009-09-02	125.02	125.88	124.28	124.52	859958
2009-09-03	125.20	127.22	124.90	125.83	785864
2009-09-04	126.50	128.90	126.08	128.42	640662
2009-09-08	132.32	133.25	130.43	132.00	926051
2009-09-09	132.53	134.18	130.90	133.60	1080927
2009-09-10	133.20	138.08	132.75	137.58	965522
2009-09-11	145.68	147.70	144.10	147.43	2982561
2009-09-14	145.50	146.75	144.13	146.35	1329598
2009-09-15	147.43	148.93	146.03	148.43	1293159
2009-09-16	149.25	149.88	147.73	149.60	1208763
2009-09-17	148.45	149.45	146.35	147.33	1501792
2009-09-18	147.25	148.10	143.85	144.55	1126026
2009-09-21	140.53	143.80	139.73	143.10	1150325
2009-09-22	145.00	146.73	144.43	145.75	1010662
2009-09-23	146.15	147.75	143.85	144.65	1043005
2009-09-24	144.55	144.68	139.38	140.00	1322644
2009-09-25	139.58	141.73	137.68	139.00	788483
2009-09-28	139.50	142.25	138.45	141.48	785174
2009-09-29	141.38	144.73	140.53	144.20	926058
2009-09-30	145.88	146.65	142.00	144.03	1006948
2009-10-01	144.50	145.03	138.53	138.73	1029367
2009-10-02	136.23	139.75	135.45	137.70	1060066
2009-10-05	138.88	142.55	137.53	141.45	885302
2009-10-06	143.63	146.43	143.33	144.83	791120
2009-10-07	145.60	145.83	142.05	143.43	834112
2009-10-08	145.13	150.00	143.78	149.58	1150075
2009-10-09	149.90	151.80	149.33	150.65	997064
2009-10-12	153.43	154.53	151.56	152.15	414625
2009-10-13	152.10	154.50	149.90	154.10	1007922
2009-10-14	155.50	157.43	155.38	157.43	1121860
2009-10-15	156.35	157.38	154.78	156.73	1352606
2009-10-16	154.60	156.98	154.08	156.05	822880
2009-10-19	156.93	157.98	154.75	156.15	931419
2009-10-20	156.58	156.58	152.25	153.63	985639
2009-10-21	152.93	156.90	151.83	153.13	1411374
2009-10-22	152.65	154.50	150.28	154.18	947318
2009-10-23	154.70	155.16	149.53	150.28	964193
2009-10-26	150.68	153.38	146.38	146.95	1116504
2009-10-27	146.83	148.78	145.88	146.25	1279423
2009-10-28	144.93	145.20	138.25	138.73	1394778
2009-10-29	140.05	145.00	139.80	144.45	926326
2009-10-30	143.23	144.06	136.70	138.48	1757688
2009-11-02	139.10	141.80	137.35	139.20	1214384
2009-11-03	137.65	142.05	136.61	141.35	1247586
2009-11-04	143.30	145.93	142.28	142.63	1119238
2009-11-05	142.65	144.85	141.38	144.48	676429
2009-11-06	142.28	146.10	141.35	141.98	1055880
2009-11-09	145.90	149.10	145.90	148.50	699011
2009-11-10	147.73	148.23	144.65	146.78	929008
2009-11-11	148.63	149.20	143.93	145.05	1169453
2009-11-12	143.03	144.18	139.45	140.28	1393563
2009-11-13	140.53	141.85	137.73	138.90	1213965
2009-11-16	141.20	141.80	137.58	137.83	1328291
2009-11-17	136.75	138.43	135.63	138.43	1318844
2009-11-18	138.98	140.05	136.45	137.15	1123780
2009-11-19	135.35	136.63	132.18	133.18	997948
2009-11-20	132.20	132.85	130.95	132.00	913220
2009-11-23	135.58	135.73	131.70	132.37	954028
2009-11-24	132.13	133.50	129.78	132.50	1214867
2009-11-25	133.50	137.48	132.35	137.15	1086608
2009-11-27	130.55	134.35	130.00	133.78	550719
2009-11-30	134.65	136.60	132.98	134.70	1140870
2009-12-01	136.68	138.58	136.53	137.73	1157172
2009-12-02	137.95	138.00	133.25	134.23	1501378
2009-12-03	133.97	133.97	129.65	130.28	1494848
2009-12-04	132.92	134.50	129.38	130.78	1338281
2009-12-07	129.63	131.72	129.57	130.00	899872
2009-12-08	128.83	129.25	127.05	127.73	1006486
2009-12-09	141.25	142.35	137.80	140.45	1074590
2009-12-10	142.60	142.60	139.05	141.00	813843
2009-12-11	141.85	142.85	140.75	141.30	636790
2009-12-14	148.40	153.45	147.50	148.35	825967
2009-12-15	149.95	153.05	149.20	152.15	724135
2009-12-16	152.90	156.25	152.00	154.25	589999
2009-12-17	152.15	153.75	150.80	152.70	617183
2009-12-18	154.90	155.60	152.30	153.70	727368
2009-12-21	156.80	157.20	155.00	156.35	459829
2009-12-22	157.65	158.20	155.50	157.50	344472
2009-12-23	159.30	161.45	158.90	161.25	411757
2009-12-24	161.65	164.85	161.20	163.85	195756
2009-12-28	165.05	165.95	163.55	164.60	219707
2009-12-29	166.65	168.05	163.75	164.00	369185
2009-12-30	162.90	163.50	161.70	162.30	249094
2009-12-31	163.25	165.45	161.95	161.95	268627
2010-01-04	167.65	171.35	165.85	171.00	598438
2010-01-05	172.50	174.45	169.25	173.00	659464
2010-01-06	173.95	175.75	172.25	175.10	639945
2010-01-07	175.20	175.20	172.00	174.15	689201
2010-01-08	173.90	174.95	170.70	174.95	630335
2010-01-11	176.15	177.20	169.70	172.40	749400
2010-01-12	169.95	173.00	168.85	171.00	679991
2010-01-13	173.80	176.35	169.60	175.95	910402
2010-01-14	178.10	178.15	174.55	175.05	757162
2010-01-15	174.85	175.75	170.80	172.45	812687
2010-01-19	172.65	173.35	171.00	173.10	535993
2010-01-20	169.00	169.60	166.35	168.95	774302
2010-01-21	169.60	169.85	162.10	162.25	1166775
2010-01-22	162.05	164.30	159.60	161.15	1202614
2010-01-25	162.65	164.00	160.90	162.40	638730
2010-01-26	160.50	161.55	158.45	159.15	726927
2010-01-27	158.10	158.80	153.85	157.35	993196
2010-01-28	158.75	158.75	152.20	154.90	856905
2010-01-29	156.45	158.95	152.50	152.95	950919
2010-02-01	155.35	158.25	154.65	158.00	623372
2010-02-02	159.70	162.00	157.85	161.70	692816
2010-02-03	161.60	162.70	160.05	161.35	566688
2010-02-04	160.05	160.45	153.20	153.70	1012281
2010-02-05	154.15	155.00	147.50	152.25	856380
2010-02-08	152.90	155.75	151.30	151.65	598338
2010-02-09	153.95	155.80	152.40	153.40	813311
2010-02-10	153.65	155.00	150.45	153.20	770484
2010-02-11	153.40	157.55	153.15	157.50	848131
2010-02-12	156.10	159.65	155.35	159.55	803236
2010-02-16	161.85	166.95	161.85	165.85	697937
2010-02-17	165.80	170.10	164.95	165.10	1043231
2010-02-18	166.00	168.50	165.30	167.70	545091
2010-02-19	167.50	168.80	166.10	167.35	514270
2010-02-22	168.20	169.30	162.15	162.55	649788
2010-02-23	162.05	162.90	158.75	159.80	575656
2010-02-24	159.70	162.95	159.70	161.30	455051
2010-02-25	157.65	162.85	156.50	162.20	646571
2010-02-26	162.35	164.80	161.90	163.90	683598
2010-03-01	166.25	170.45	166.25	169.45	936347
2010-03-02	170.90	173.75	170.65	171.85	667870
2010-03-03	172.75	173.75	169.65	170.30	763371
2010-03-04	170.30	172.20	168.20	169.15	612068
2010-03-05	170.55	172.50	170.55	171.25	831693
2010-03-08	171.30	173.00	170.55	170.90	398799
2010-03-09	169.50	172.00	169.50	170.25	579182
2010-03-10	170.85	172.63	170.10	171.20	512181
2010-03-11	169.90	170.50	168.25	169.30	468279
2010-03-12	171.00	171.45	166.20	167.45	869162
2010-03-15	166.60	167.35	164.10	166.25	663572
2010-03-16	167.88	167.90	164.60	165.55	698160
2010-03-17	165.50	166.05	161.00	161.75	1167489
2010-03-18	162.10	163.10	158.15	158.45	882126
2010-03-19	158.25	159.65	153.25	154.20	1006455
2010-03-22	152.45	152.90	149.20	152.25	952083
2010-03-23	152.60	155.15	150.65	154.85	987344
2010-03-24	152.95	153.05	150.40	150.50	884229
2010-03-25	152.50	153.20	149.15	149.15	929260
2010-03-26	149.45	150.30	146.55	147.35	887943
2010-03-29	150.00	152.15	148.95	151.70	653549
2010-03-30	152.60	153.60	151.35	153.30	654187
2010-03-31	155.20	156.25	154.09	155.15	684190
2010-04-01	156.35	159.55	156.15	158.85	838496
2010-04-05	160.20	165.05	159.50	164.75	800390
2010-04-06	164.50	166.20	163.85	164.05	801021
2010-04-07	164.35	164.50	159.80	160.80	803863
2010-04-08	159.25	161.10	156.90	160.55	811634
2010-04-09	161.40	162.80	160.45	160.85	447543
2010-04-12	160.65	162.30	159.60	160.30	502506
2010-04-13	160.00	161.95	157.25	161.20	470615
2010-04-14	162.25	162.25	158.05	159.10	896297
2010-04-15	158.90	159.85	158.05	159.10	571063
2010-04-16	157.55	158.35	153.95	155.70	714675
2010-04-19	153.55	155.90	152.40	155.00	586850
2010-04-20	156.55	159.85	156.50	158.75	561019
2010-04-21	162.65	163.50	156.70	158.45	1193108
2010-04-22	157.25	159.55	154.80	159.10	678134
2010-04-23	159.10	163.96	159.00	163.35	742786
2010-04-26	163.50	166.05	162.35	165.00	834262
2010-04-27	163.85	167.45	160.40	160.75	1094982
2010-04-28	162.25	162.95	159.30	161.95	600506
2010-04-29	163.80	165.80	162.40	163.90	884699
2010-04-30	164.80	168.15	162.35	165.35	992909
2010-05-03	166.90	167.85	164.40	165.85	649203
2010-05-04	164.10	164.15	160.20	162.70	1062161
2010-05-05	159.85	161.20	155.95	157.95	847210
2010-05-06	155.65	157.20	142.50	151.55	1781629
2010-05-07	147.80	153.60	146.70	151.40	1344721
2010-05-10	158.15	160.40	154.90	157.15	819728
2010-05-11	154.80	161.70	154.80	158.45	764856
2010-05-12	159.05	162.85	159.05	162.30	700998
2010-05-13	162.70	165.20	161.30	163.50	613435
2010-05-14	161.00	161.10	156.10	160.10	807453
2010-05-17	161.15	161.73	153.75	157.20	643470
2010-05-18	159.85	161.95	155.25	155.90	564719
2010-05-19	154.10	157.10	151.13	155.25	697245
2010-05-20	150.20	150.80	146.80	147.25	997003
2010-05-21	144.30	151.45	142.95	150.55	750258
2010-05-24	151.05	151.15	147.10	147.45	416327
2010-05-25	142.50	147.10	141.40	147.10	775282
2010-05-26	148.35	150.75	145.75	146.30	948428
2010-05-27	150.00	154.50	149.70	154.25	580444
2010-05-28	155.25	156.85	153.25	154.25	645964
2010-06-01	156.90	158.40	152.30	152.50	838529
2010-06-02	154.45	163.30	154.40	163.20	970826
2010-06-03	163.55	168.50	162.00	167.60	1322474
2010-06-04	163.00	170.10	163.00	164.15	1040361
2010-06-07	163.55	168.30	163.45	164.05	717986
2010-06-08	164.10	166.00	159.80	165.55	931113
2010-06-09	167.45	169.00	162.20	163.05	926324
2010-06-10	166.55	168.70	165.35	167.60	825276
2010-06-11	165.65	169.25	165.10	167.65	582449
2010-06-14	169.95	171.00	167.55	168.00	582291
2010-06-15	169.90	172.80	169.20	172.55	573583
2010-06-16	170.45	172.60	169.90	171.20	648710
2010-06-17	171.65	173.75	170.60	173.65	752289
2010-06-18	173.50	174.35	172.10	172.30	552316
2010-06-21	175.00	176.25	170.65	171.60	650903
2010-06-22	172.60	173.00	165.65	166.25	720137
2010-06-23	164.00	165.20	162.30	163.70	660899
2010-06-24	163.85	163.85	159.05	159.60	534569
2010-06-25	162.20	167.25	161.35	164.75	939049
2010-06-28	164.50	165.35	159.80	160.10	473808
2010-06-29	157.35	157.35	152.60	153.45	728958
2010-06-30	152.30	154.20	151.45	151.70	702819
2010-07-01	152.45	154.25	148.70	152.35	470275
2010-07-02	152.15	155.40	151.20	152.80	531967
2010-07-06	154.30	157.00	151.40	152.95	432735
2010-07-07	154.10	158.20	154.10	158.10	413340
2010-07-08	161.70	163.50	159.70	163.00	750012
2010-07-09	164.60	165.75	162.95	164.80	547452
2010-07-12	164.90	166.95	163.60	165.70	385464
2010-07-13	167.80	170.20	165.95	166.40	612267
2010-07-14	166.30	167.60	164.85	165.50	409307
2010-07-15	166.35	166.35	162.05	165.30	615383
2010-07-16	162.50	162.95	157.85	159.20	765790
2010-07-19	159.25	160.20	157.38	159.90	463207
2010-07-20	157.60	165.15	157.50	164.55	797383
2010-07-21	166.50	167.20	154.80	156.80	1314821
2010-07-22	158.80	159.55	156.55	158.05	875123
2010-07-23	156.85	157.20	153.50	155.60	713987
2010-07-26	155.45	157.65	155.15	157.45	388668
2010-07-27	158.75	158.80	153.35	154.15	565289
2010-07-28	154.70	155.05	151.20	151.50	574932
2010-07-29	153.90	154.70	150.15	151.75	770394
2010-07-30	150.15	153.85	149.75	152.65	592493
2010-08-02	155.05	157.61	154.60	156.65	345813
2010-08-03	156.75	157.70	153.20	153.90	551141
2010-08-04	154.00	157.65	151.90	157.35	750541
2010-08-05	157.25	160.00	156.60	159.20	655055
2010-08-06	157.45	157.75	153.80	155.95	574514
2010-08-09	156.15	156.80	154.00	154.55	375943
2010-08-10	152.55	153.15	150.63	152.60	470276
2010-08-11	150.60	150.60	145.70	146.25	687323
2010-08-12	143.80	147.40	142.65	143.95	538961
2010-08-13	143.95	145.45	142.60	143.05	398942
2010-08-16	142.40	142.85	141.45	141.70	403244
2010-08-17	144.70	144.70	142.10	143.40	542633
2010-08-18	143.25	143.25	140.15	141.10	641499
2010-08-19	141.30	141.55	139.25	140.75	791818
2010-08-20	139.30	139.85	137.25	138.50	666673
2010-08-23	138.75	140.43	137.70	138.25	641343
2010-08-24	135.65	136.45	132.70	132.95	737145
2010-08-25	131.90	132.70	130.10	132.50	1082349
2010-08-26	133.75	134.75	132.75	133.70	730526
2010-08-27	134.05	139.55	133.40	139.15	1017588
2010-08-30	139.00	140.55	138.35	138.35	649063
2010-08-31	137.45	139.85	136.50	137.45	715455
2010-09-01	139.40	143.00	138.90	140.55	707348
2010-09-02	140.80	141.90	139.75	140.95	463106
2010-09-03	142.60	144.35	142.25	143.10	419083
2010-09-07	142.55	144.00	140.90	141.30	531161
2010-09-08	142.70	145.40	142.40	143.25	528384
2010-09-09	145.35	145.65	143.85	144.70	464964
2010-09-10	145.00	146.80	144.95	145.60	401621
2010-09-13	147.65	147.95	144.70	146.15	422350
2010-09-14	145.70	147.30	144.15	144.50	628142
2010-09-15	143.60	144.25	141.00	141.60	731999
2010-09-16	141.20	142.35	140.60	141.30	624725
2010-09-17	141.90	142.00	140.15	140.85	619649
2010-09-20	140.90	142.90	140.15	142.25	472346
2010-09-21	142.00	142.40	140.60	141.40	773721
2010-09-22	142.00	143.05	138.80	139.60	543818
2010-09-23	138.70	140.95	137.90	140.10	546678
2010-09-24	142.05	142.45	140.45	142.05	404149
2010-09-27	142.75	144.00	142.05	143.05	521619
2010-09-28	143.00	143.10	140.75	142.10	477277
2010-09-29	142.25	144.40	140.30	144.30	768653
2010-09-30	145.95	153.60	142.05	151.15	2643330
2010-10-01	152.05	154.00	150.00	151.30	1146996
2010-10-04	150.85	151.15	147.45	148.60	628421
2010-10-05	150.10	150.85	148.15	149.80	873712
2010-10-06	150.35	153.00	149.80	151.05	632863
2010-10-07	150.70	152.10	149.65	150.40	768018
2010-10-08	150.95	152.90	150.00	152.45	422363
2010-10-11	152.15	154.30	151.45	152.85	283847
2010-10-12	151.90	153.00	150.05	151.95	407604
2010-10-13	153.60	154.90	153.30	153.55	457532
2010-10-14	153.50	154.50	151.35	152.45	483495
2010-10-15	153.25	153.70	150.50	151.20	753253
2010-10-18	150.10	151.25	149.25	150.95	602867
2010-10-19	145.85	148.60	145.00	146.25	867669
2010-10-20	143.10	145.80	141.20	142.45	1738097
2010-10-21	142.15	142.45	138.00	138.25	960083
2010-10-22	139.50	140.55	136.85	137.75	643427
2010-10-25	139.80	139.80	137.50	138.45	715812
2010-10-26	138.20	138.40	137.25	138.35	650066
2010-10-27	137.25	137.75	136.40	137.75	1003934
2010-10-28	138.55	138.75	137.18	138.20	489202
2010-10-29	137.75	142.50	137.75	141.10	1673638
2010-11-01	142.95	144.13	140.85	141.40	784023
2010-11-02	142.55	143.05	140.50	142.25	539544
2010-11-03	142.80	142.95	139.25	141.70	886210
2010-11-04	143.83	146.85	143.05	146.55	661639
2010-11-05	146.80	147.60	144.45	145.15	586151
2010-11-08	144.70	148.20	144.70	147.60	695837
2010-11-09	149.40	152.20	148.65	149.65	1198099
2010-11-10	150.50	150.70	147.08	149.85	679341
2010-11-11	149.75	150.35	148.35	150.25	350224
2010-11-12	149.10	149.60	145.00	145.90	635174
2010-11-15	146.20	146.85	143.60	143.60	609335
2010-11-16	142.50	142.50	138.25	139.65	1201666
2010-11-17	140.40	140.60	138.50	138.90	785372
2010-11-18	140.55	141.60	138.85	139.60	983201
2010-11-19	139.95	144.00	138.80	143.40	693518
2010-11-22	143.80	143.85	140.00	142.35	589216
2010-11-23	140.50	140.75	138.80	139.55	514197
2010-11-24	141.40	142.00	140.40	141.35	456626
2010-11-26	140.15	141.20	139.75	140.00	196542
2010-11-29	139.85	140.70	138.45	140.15	401367
2010-11-30	138.45	140.70	138.00	138.50	515871
2010-12-01	140.20	141.08	139.90	140.35	448323
2010-12-02	141.25	143.20	141.20	141.85	470646
2010-12-03	142.10	143.25	141.75	142.75	531162
2010-12-06	142.95	144.90	142.15	144.25	726271
2010-12-07	145.90	146.10	143.90	144.05	664512
2010-12-08	145.05	145.75	142.75	143.60	531609
2010-12-09	144.50	144.75	142.05	143.15	589839
2010-12-10	143.00	144.20	142.95	143.65	594048
2010-12-13	144.35	145.95	143.10	143.15	554963
2010-12-14	143.40	143.40	140.35	141.00	457688
2010-12-15	141.15	142.40	139.75	140.20	477024
2010-12-16	140.65	140.65	139.15	139.70	397761
2010-12-17	140.15	140.15	138.65	139.65	361302
2010-12-20	140.15	141.80	139.75	140.25	886784
2010-12-21	140.65	143.70	140.10	143.40	625268
2010-12-22	144.05	145.40	143.65	144.35	466550
2010-12-23	144.05	144.25	142.65	143.25	416044
2010-12-27	142.85	143.45	142.20	143.30	270889
2010-12-28	143.65	144.00	142.35	143.80	349936
2010-12-29	144.90	145.80	144.20	145.10	348395
2010-12-30	145.75	146.65	144.45	144.65	310456
2010-12-31	144.70	146.65	144.25	145.60	387412
2011-01-03	147.40	149.85	146.25	149.40	577899
2011-01-04	149.35	149.90	145.84	147.00	693934
2011-01-05	146.55	148.25	145.45	146.35	758502
2011-01-06	146.60	146.60	143.70	144.45	880859
2011-01-07	144.65	145.35	142.60	143.50	759425
2011-01-10	145.55	145.55	142.80	144.55	819004
2011-01-11	145.80	146.35	144.50	144.95	1014363
2011-01-12	145.85	148.25	145.10	148.20	1272150
2011-01-13	148.75	155.75	147.48	153.45	2438062
2011-01-14	152.45	157.75	152.25	157.55	1276651
2011-01-18	157.45	160.80	157.35	160.45	970619
2011-01-19	160.60	160.65	156.83	157.35	687913
2011-01-20	155.70	160.35	154.80	159.90	1017619
2011-01-21	160.70	162.50	159.90	161.15	871485
2011-01-24	161.05	163.25	160.05	162.85	723093
2011-01-25	161.00	162.00	159.55	161.15	769208
2011-01-26	160.80	163.20	160.75	162.00	879403
2011-01-27	162.90	163.00	161.40	161.75	807545
2011-01-28	160.80	161.40	158.85	159.40	974680
2011-01-31	160.80	163.33	160.05	161.35	1183659
2011-02-01	162.10	163.40	161.00	162.00	816876
2011-02-02	161.75	162.50	160.40	161.10	545527
2011-02-03	161.65	162.80	159.60	160.85	426931
2011-02-04	161.45	162.60	158.90	160.35	577568
2011-02-07	161.15	161.50	159.50	159.85	538493
2011-02-08	160.65	160.75	156.30	157.15	844546
2011-02-09	156.70	157.40	153.90	154.15	865739
2011-02-10	163.45	165.85	159.95	160.75	3485574
2011-02-11	160.55	160.55	155.60	157.25	1276751
2011-02-14	158.05	158.05	154.85	155.35	1230084
2011-02-15	156.50	156.50	153.30	153.70	884573
2011-02-16	154.25	155.70	153.25	154.85	863267
2011-02-17	154.85	155.70	154.20	154.70	586773
2011-02-18	155.05	156.15	154.00	154.85	695629
2011-02-22	155.75	157.05	153.75	154.35	854120
2011-02-23	154.25	161.40	154.25	160.05	1504447
2011-02-24	161.65	162.40	158.20	159.90	1172559
2011-02-25	158.65	162.10	158.10	161.45	1013561
2011-02-28	162.75	163.05	160.55	162.70	704857
2011-03-01	161.90	163.30	159.20	159.50	1078559
2011-03-02	159.70	161.75	159.70	161.30	692986
2011-03-03	162.10	162.40	160.55	161.65	578732
2011-03-04	161.95	162.10	160.45	161.55	765473
2011-03-07	162.40	163.25	160.20	160.60	583506
2011-03-08	160.70	160.80	157.05	157.40	548223
2011-03-09	158.10	160.15	156.45	158.75	640709
2011-03-10	156.30	157.00	150.85	153.35	1065080
2011-03-11	150.60	155.10	150.60	153.55	705325
2011-03-14	153.50	160.75	152.80	159.80	1496343
2011-03-15	155.45	161.45	153.80	159.95	1105691
2011-03-16	160.50	164.90	158.45	162.10	1296487
2011-03-17	164.75	167.85	163.55	167.45	1217230
2011-03-18	168.55	173.10	168.55	170.60	1086525
2011-03-21	174.50	174.50	171.10	173.65	1000204
2011-03-22	173.60	174.65	171.20	172.30	667362
2011-03-23	171.80	172.50	169.90	171.95	488392
2011-03-24	173.05	173.70	170.50	171.60	584479
2011-03-25	172.15	174.90	170.70	173.20	675388
2011-03-28	173.20	174.90	170.95	171.05	421912
2011-03-29	170.40	171.65	167.60	170.90	958387
2011-03-30	172.00	175.30	171.70	173.50	721957
2011-03-31	174.90	175.05	172.35	172.65	455979
2011-04-01	174.60	175.15	172.50	173.60	527784
2011-04-04	174.40	175.20	173.40	174.50	487678
2011-04-05	174.00	176.10	172.40	173.00	555775
2011-04-06	173.95	173.95	170.50	171.60	556397
2011-04-07	171.20	172.10	169.40	171.50	692878
2011-04-08	172.25	173.60	171.20	171.95	567724
2011-04-11	172.00	172.30	165.00	166.55	792557
2011-04-12	164.45	165.15	161.90	164.25	847365
2011-04-13	165.50	166.90	163.90	164.80	703201
2011-04-14	163.70	166.15	162.20	165.25	697706
2011-04-15	165.50	166.75	164.20	164.75	676280
2011-04-18	162.50	162.65	159.35	162.55	624752
2011-04-19	162.75	164.40	162.05	163.30	572151
2011-04-20	163.40	164.35	161.75	163.90	1040927
2011-04-21	164.05	164.55	161.65	162.80	487732
2011-04-25	163.25	163.57	160.30	161.25	560677
2011-04-26	160.10	161.85	159.50	161.60	675289
2011-04-27	161.80	162.85	160.05	161.95	783541
2011-04-28	161.35	165.90	160.55	165.25	734062
2011-04-29	165.30	168.80	164.90	167.65	483355
2011-05-02	168.10	170.70	166.60	168.60	984746
2011-05-03	167.55	168.40	163.60	164.65	1178279
2011-05-04	163.85	164.35	161.55	163.10	1192310
2011-05-05	160.40	162.70	158.90	160.65	1246766
2011-05-06	161.60	165.25	160.60	162.05	1160004
2011-05-09	162.75	164.65	161.75	163.25	688771
2011-05-10	164.40	165.45	161.70	164.70	420638
2011-05-11	164.25	164.50	160.80	162.95	1047576
2011-05-12	161.55	164.85	160.00	164.70	1094506
2011-05-13	164.60	164.90	161.65	163.20	872927
2011-05-16	161.85	165.45	161.50	162.30	618112
2011-05-17	161.15	162.95	160.35	162.20	565676
2011-05-18	162.50	165.30	162.25	164.50	630093
2011-05-19	165.25	165.90	163.10	164.30	536516
2011-05-20	163.25	169.45	161.65	167.45	1083526
2011-05-23	164.65	165.85	162.45	163.60	590133
2011-05-24	165.25	167.45	165.00	166.50	625734
2011-05-25	165.90	171.35	165.50	170.20	694228
2011-05-26	169.70	170.75	166.90	169.80	538126
2011-05-27	170.15	171.45	169.05	169.95	609334
2011-05-31	173.45	174.25	168.95	170.50	658711
2011-06-01	170.50	171.65	164.80	165.25	690647
2011-06-02	165.25	167.95	163.85	166.75	722691
2011-06-03	164.00	168.70	162.90	166.30	695564
2011-06-06	165.85	166.80	162.90	163.50	510236
2011-06-07	164.00	165.75	162.80	164.15	464769
2011-06-08	163.10	166.25	163.10	163.50	512481
2011-06-09	164.60	165.85	163.60	164.65	521287
2011-06-10	164.05	164.77	162.15	162.65	578629
2011-06-13	162.00	162.05	156.65	157.80	1108811
2011-06-14	159.40	161.80	158.35	159.90	787699
2011-06-15	158.20	159.80	155.00	156.10	840012
2011-06-16	155.10	155.75	152.05	153.05	1013944
2011-06-17	152.35	155.05	151.60	152.35	1053010
2011-06-20	151.20	152.25	149.60	150.50	682711
2011-06-21	147.35	149.55	146.00	149.30	2396324
2011-06-22	148.60	149.20	146.35	146.80	1279575
2011-06-23	145.00	146.25	143.35	145.90	1200730
2011-06-24	145.75	146.15	144.10	144.75	638384
2011-06-27	143.95	146.45	143.50	145.85	594648
2011-06-28	146.40	149.10	146.10	149.00	634195
2011-06-29	149.90	152.70	149.90	151.75	779867
2011-06-30	152.90	154.25	152.05	153.95	517639
2011-07-01	154.05	154.55	152.45	154.15	438725
2011-07-05	154.75	156.90	154.45	155.10	724658
2011-07-06	154.60	154.85	152.00	152.85	534488
2011-07-07	154.90	155.65	153.15	153.20	759707
2011-07-08	151.60	152.95	151.05	152.60	469126
2011-07-11	151.15	151.50	148.90	149.55	622008
2011-07-12	148.70	152.25	148.45	150.55	729050
2011-07-13	150.80	154.05	150.55	151.50	536496
2011-07-14	152.55	153.30	149.45	149.70	557767
2011-07-15	151.75	154.20	150.15	154.15	1126779
2011-07-18	153.25	154.20	151.50	153.00	818268
2011-07-19	154.60	155.40	153.65	154.90	652164
2011-07-20	155.20	157.80	155.00	157.75	827637
2011-07-21	158.80	161.15	156.65	156.95	858017
2011-07-22	156.40	156.50	151.85	152.45	1049099
2011-07-25	151.80	152.55	150.45	152.05	819322
2011-07-26	151.85	153.15	150.25	151.45	681692
2011-07-27	150.90	151.35	148.30	148.50	526716
2011-07-28	148.20	150.00	147.35	148.30	547508
2011-07-29	147.25	148.05	146.35	146.45	608107
2011-08-01	148.35	149.45	145.00	145.85	427968
2011-08-02	145.60	146.05	141.40	141.50	640893
2011-08-03	140.95	141.20	137.55	141.10	982759
2011-08-04	140.50	140.50	131.20	131.35	1848526
2011-08-05	132.80	134.00	125.20	127.90	1983877
2011-08-08	121.55	124.09	115.45	116.50	2315203
2011-08-09	119.15	122.50	115.50	122.40	1942772
2011-08-10	121.50	126.45	119.20	121.90	1921149
2011-08-11	123.20	131.50	122.40	130.00	1548031
2011-08-12	131.80	132.60	126.98	127.80	816724
2011-08-15	128.85	132.10	128.85	131.40	701212
2011-08-16	129.70	130.50	125.90	127.10	1224554
2011-08-17	128.95	131.75	127.10	129.25	626017
2011-08-18	125.15	125.25	119.00	120.10	1247720
2011-08-19	119.40	121.90	116.85	116.95	1056602
2011-08-22	121.75	121.75	116.55	118.40	1091572
2011-08-23	120.00	123.50	118.75	122.85	1086067
2011-08-24	123.60	126.85	122.85	126.00	885855
2011-08-25	127.20	127.25	120.60	121.45	1046050
2011-08-26	120.80	122.95	117.75	121.60	895446
2011-08-29	124.45	125.55	123.10	123.25	774354
2011-08-30	122.60	125.05	121.40	124.45	837944
2011-08-31	125.30	128.00	124.65	127.05	980056
2011-09-01	127.75	128.75	126.35	127.80	838792
2011-09-02	124.50	126.00	123.45	124.60	635046
2011-09-06	120.35	120.40	116.50	118.25	1423148
2011-09-07	119.80	121.80	118.85	121.60	780421
2011-09-08	120.30	121.55	118.25	119.50	1170948
2011-09-09	116.70	117.55	113.55	114.45	973178
2011-09-12	113.00	115.05	111.55	113.80	1221852
2011-09-13	113.50	116.10	112.50	115.00	929065
2011-09-14	115.20	118.53	113.60	117.25	914440
2011-09-15	119.70	120.10	117.30	119.90	667550
2011-09-16	120.45	120.60	118.70	119.25	720798
2011-09-19	115.80	116.00	113.25	114.75	693713
2011-09-20	114.65	116.70	113.30	114.20	668706
2011-09-21	113.60	114.60	108.10	108.20	977988
2011-09-22	102.95	103.15	99.05	101.45	1433112
2011-09-23	100.50	101.85	99.55	100.50	946458
2011-09-26	100.25	101.75	97.50	101.55	837603
2011-09-27	104.25	107.48	102.70	103.25	832233
2011-09-28	103.15	103.68	97.60	97.95	799397
2011-09-29	99.85	101.00	95.95	98.10	949659
2011-09-30	96.30	97.20	94.95	96.05	815301
2011-10-03	95.05	95.10	92.05	92.90	1046332
2011-10-04	90.80	94.35	88.20	94.10	1183759
2011-10-05	94.40	96.05	93.65	94.35	1565538
2011-10-06	94.25	99.55	92.60	99.50	1409582
2011-10-07	99.60	100.00	93.78	94.95	915435
2011-10-10	97.40	99.75	96.80	98.20	525212
2011-10-11	97.30	98.10	95.70	97.40	995167
2011-10-12	99.55	103.50	98.85	101.80	1215315
2011-10-13	101.20	101.85	98.65	101.75	1072360
2011-10-14	103.75	105.15	102.70	104.15	730400
2011-10-17	104.05	104.15	98.80	98.95	1000870
2011-10-18	98.90	103.70	97.80	102.80	817383
2011-10-19	103.55	104.00	100.63	101.10	814783
2011-10-20	101.65	101.80	96.40	100.90	1447281
2011-10-21	102.30	104.65	101.50	104.55	1115675
2011-10-24	105.15	106.30	104.50	105.20	825888
2011-10-25	105.35	105.35	101.80	102.25	917474
2011-10-26	103.35	105.35	102.05	104.75	626797
2011-10-27	108.30	112.55	108.20	110.55	1111576
2011-10-28	110.00	112.55	109.35	112.25	591640
2011-10-31	111.60	111.80	108.35	108.50	856668
2011-11-01	103.75	103.85	100.60	101.80	1405431
2011-11-02	102.80	104.10	102.00	103.80	828571
2011-11-03	104.45	107.93	102.25	107.65	781326
2011-11-04	105.80	107.20	104.40	106.15	473669
2011-11-07	106.25	107.45	105.40	106.65	817185
2011-11-08	107.30	107.30	104.55	106.20	618824
2011-11-09	103.65	104.00	100.30	100.55	730423
2011-11-10	101.55	102.75	98.45	100.70	773963
2011-11-11	101.60	102.45	101.25	101.60	502257
2011-11-14	100.85	101.60	98.40	99.60	556812
2011-11-15	98.85	99.10	96.35	97.65	801498
2011-11-16	97.00	100.15	95.73	96.05	1675281
2011-11-17	96.65	96.70	93.65	96.25	1579920
2011-11-18	97.20	98.20	96.00	97.25	1053451
2011-11-21	95.10	95.10	92.55	94.75	724520
2011-11-22	94.70	95.56	93.55	94.20	944493
2011-11-23	92.30	92.70	90.00	90.15	1241519
2011-11-25	89.35	90.25	88.80	89.00	402180
2011-11-28	92.25	93.40	92.20	92.85	608386
2011-11-29	93.45	97.05	92.50	95.85	1347912
2011-11-30	99.00	100.75	99.00	100.25	1048469
2011-12-01	100.50	101.00	98.75	100.10	605602
2011-12-02	100.75	101.75	99.65	101.20	825837
2011-12-05	102.55	103.10	99.30	99.85	834657
2011-12-06	99.80	100.80	98.70	99.70	648262
2011-12-07	98.70	102.40	97.10	101.40	1766922
2011-12-08	99.85	100.45	95.15	95.25	1853493
2011-12-09	93.90	96.75	93.90	95.85	1405693
2011-12-12	94.10	94.15	91.35	92.55	1027285
2011-12-13	92.50	94.55	92.05	92.65	1774895
2011-12-14	91.05	91.40	89.10	90.55	1739988
2011-12-15	91.70	91.90	89.90	90.20	1015878
2011-12-16	90.60	92.10	90.35	92.00	714088
2011-12-19	91.75	92.05	88.75	89.30	958964
2011-12-20	90.40	92.55	90.20	91.30	866889
2011-12-21	91.00	94.40	90.45	93.90	1063249
2011-12-22	94.15	94.70	92.80	93.55	782958
2011-12-23	93.55	94.55	93.40	93.85	320041
2011-12-27	93.95	94.80	93.30	93.45	363518
2011-12-28	93.75	93.80	90.90	91.85	494413
2011-12-29	91.85	92.88	91.35	91.75	636991
2011-12-30	91.85	92.80	91.75	92.65	602904
2012-01-03	95.10	96.50	95.05	96.25	902343
2012-01-04	96.45	97.10	95.10	96.90	794487
2012-01-05	96.30	96.55	94.50	96.10	644022
2012-01-06	95.15	95.35	92.95	93.85	879409
2012-01-09	94.90	95.60	92.75	93.50	755751
2012-01-10	94.90	95.50	92.35	92.75	1054426
2012-01-11	92.00	92.00	90.30	91.35	1550052
2012-01-12	90.45	90.75	88.75	89.50	1830635
2012-01-13	88.45	89.05	87.15	87.45	1421856
2012-01-17	87.05	87.75	85.10	86.50	1435189
2012-01-18	86.85	89.00	86.25	87.65	1357583
2012-01-19	88.50	88.55	87.05	87.20	1541741
2012-01-20	87.30	87.90	86.40	87.45	933032
2012-01-23	88.90	94.65	88.80	94.45	1938621
2012-01-24	94.25	94.40	92.35	93.35	1064382
2012-01-25	94.15	104.25	93.15	103.25	3152443
2012-01-26	102.95	103.25	98.15	98.40	2014277
2012-01-27	98.50	99.45	97.40	98.00	1163499
2012-01-30	97.35	97.50	95.35	97.00	680314
2012-01-31	96.70	97.15	94.55	95.65	1245499
2012-02-01	96.50	96.70	94.30	94.50	899461
2012-02-02	94.95	99.95	94.90	99.45	1543108
2012-02-03	100.30	100.40	98.60	99.25	875838
2012-02-06	98.90	101.90	98.45	101.50	1124854
2012-02-07	101.65	102.15	99.05	99.65	1437234
2012-02-08	99.95	100.55	95.60	97.75	1459735
2012-02-09	98.25	98.35	96.60	96.75	1328351
2012-02-10	95.95	96.35	94.45	94.90	939610
2012-02-13	95.35	96.90	94.55	95.55	750056
2012-02-14	95.60	97.40	94.95	96.80	1273689
2012-02-15	97.45	97.85	95.50	96.80	1394958
2012-02-16	96.30	102.10	95.55	101.15	2266345
2012-02-17	106.25	106.25	100.05	100.50	2074394
2012-02-21	101.95	102.45	99.45	100.05	1022702
2012-02-22	99.55	99.70	98.20	99.35	1072653
2012-02-23	99.75	100.40	98.30	99.65	1186335
2012-02-24	99.75	99.75	98.25	98.45	1023713
2012-02-27	97.85	99.20	97.50	98.95	847086
2012-02-28	99.05	100.50	97.95	100.45	973195
2012-02-29	101.25	102.85	100.30	102.00	1471150
2012-03-01	103.10	103.10	101.25	101.75	1364737
2012-03-02	102.15	102.91	101.25	102.55	1143596
2012-03-05	102.05	102.25	99.50	100.65	967478
2012-03-06	99.05	99.05	96.35	97.45	1318050
2012-03-07	98.20	98.35	96.40	98.00	1279505
2012-03-08	99.40	99.93	98.50	99.35	703790
2012-03-09	99.45	100.05	98.45	99.35	915424
2012-03-12	99.00	99.45	97.35	98.15	949291
2012-03-13	97.80	100.10	96.55	99.65	864319
2012-03-14	100.30	101.15	98.15	98.60	792951
2012-03-15	98.45	100.51	98.05	99.25	767691
2012-03-16	99.75	102.65	99.72	102.25	1123105
2012-03-19	101.95	106.45	101.80	105.60	1417056
2012-03-20	104.85	104.85	103.13	103.55	801952
2012-03-21	103.70	105.25	102.50	105.05	1024417
2012-03-22	103.70	103.85	100.30	100.95	1243356
2012-03-23	101.20	102.80	100.65	102.45	949625
2012-03-26	104.10	104.50	102.00	102.85	620720
2012-03-27	103.15	103.30	101.30	101.50	595442
2012-03-28	101.20	101.25	98.85	100.90	1103896
2012-03-29	100.25	100.25	96.20	98.90	1780260
2012-03-30	99.45	99.95	97.75	98.25	827372
2012-04-02	98.35	99.75	98.25	98.80	1126537
2012-04-03	99.70	99.95	96.55	97.55	1162378
2012-04-04	96.30	96.65	93.45	95.00	1482560
2012-04-05	94.70	95.26	93.50	94.05	1064403
2012-04-09	93.00	93.80	92.00	92.85	844265
2012-04-10	92.70	93.40	90.15	90.50	1098603
2012-04-11	91.10	92.00	89.65	89.80	1354523
2012-04-12	90.55	91.85	89.80	91.10	1501788
2012-04-13	90.35	90.90	88.25	88.30	1388387
2012-04-16	89.50	89.90	87.35	87.50	1085042
2012-04-17	88.75	90.85	88.10	89.05	872612
2012-04-18	88.65	90.35	88.15	90.10	1121612
2012-04-19	90.25	91.50	89.60	90.35	819298
2012-04-20	91.95	92.20	90.00	90.10	729298
2012-04-23	88.90	89.25	87.25	88.95	1135466
2012-04-24	88.70	90.20	88.41	89.00	1046556
2012-04-25	92.40	93.35	90.00	93.25	1898405
2012-04-26	94.20	100.10	93.65	98.70	2906549
2012-04-27	100.00	103.35	99.50	102.75	3049936
2012-04-30	102.95	104.98	99.60	104.70	2159194
2012-05-01	105.65	109.35	103.95	107.90	3027210
2012-05-02	106.30	106.50	104.05	104.35	2589414
2012-05-03	104.70	105.23	103.05	104.35	1855501
2012-05-04	102.80	104.90	102.20	104.45	1784163
2012-05-07	104.30	107.75	102.75	107.70	2085998
2012-05-08	105.30	107.60	103.20	107.45	2448674
2012-05-09	105.55	111.85	104.40	111.10	2841285
2012-05-10	110.95	111.35	107.65	108.30	2235446
2012-05-11	106.65	109.75	105.90	106.00	1763399
2012-05-14	104.05	104.70	102.50	102.55	1174270
2012-05-15	102.35	103.65	99.60	100.00	1459864
2012-05-16	100.15	103.30	99.10	99.55	1463227
2012-05-17	99.35	100.10	97.30	97.65	1637454
2012-05-18	98.20	99.50	97.35	98.15	1731919
2012-05-21	98.50	102.35	98.50	101.70	1231818
2012-05-22	102.00	103.05	100.70	102.45	1952393
2012-05-23	100.80	103.30	98.55	102.95	1463155
2012-05-24	103.45	103.55	99.68	101.30	1315187
2012-05-25	100.70	102.95	100.70	102.50	1245764
2012-05-29	103.55	105.75	103.00	103.90	1342957
2012-05-30	101.85	101.90	98.85	99.25	1043649
2012-05-31	98.70	100.30	97.20	99.45	1572461
2012-06-01	96.75	97.35	95.50	95.85	1141120
2012-06-04	96.50	97.15	93.05	94.75	1268922
2012-06-05	94.90	101.40	94.50	101.10	2299301
2012-06-06	102.50	105.00	101.60	104.05	1368386
2012-06-07	105.70	107.40	101.55	101.85	1710610
2012-06-08	100.30	102.19	99.50	101.45	905429
2012-06-11	102.50	102.50	100.05	100.40	985206
2012-06-12	100.75	102.85	99.75	102.75	1251275
2012-06-13	100.90	102.95	100.05	100.75	1011389
2012-06-14	100.95	104.95	100.65	104.55	1760458
2012-06-15	105.30	110.55	104.80	110.55	2534083
2012-06-18	109.10	112.75	109.10	111.80	2012775
2012-06-19	112.25	113.60	111.45	111.75	1449095
2012-06-20	111.75	112.05	106.80	108.40	2161833
2012-06-21	104.90	105.35	98.35	99.15	4420978
2012-06-22	100.10	100.50	97.80	99.30	1437137
2012-06-25	96.15	97.35	93.80	95.20	1712435
2012-06-26	94.70	95.40	92.30	93.15	2262824
2012-06-27	95.30	97.05	94.90	96.30	1728079
2012-06-28	98.45	103.30	98.10	101.80	3266926
2012-06-29	107.25	108.25	102.98	104.15	2002255
2012-07-02	103.80	104.78	101.30	102.35	1174376
2012-07-03	104.40	106.28	103.10	104.90	735382
2012-07-05	102.45	103.65	101.35	102.40	1148525
2012-07-06	101.15	103.80	99.85	100.55	1308105
2012-07-09	100.10	101.80	99.05	101.05	1230552
2012-07-10	101.65	102.40	97.00	97.90	1424949
2012-07-11	98.80	100.25	97.63	98.45	1009090
2012-07-12	97.45	98.75	95.90	98.15	1377651
2012-07-13	98.45	99.75	97.75	98.40	957112
2012-07-16	97.80	99.25	97.45	98.50	735567
2012-07-17	98.90	102.10	97.75	101.85	1281404
2012-07-18	101.60	103.20	101.15	102.55	1285639
2012-07-19	103.15	104.25	102.45	103.60	1229123
2012-07-20	102.70	103.05	101.25	102.70	1110277
2012-07-23	100.45	106.35	99.25	105.55	2036756
2012-07-24	104.70	106.25	101.45	101.90	1882599
2012-07-25	100.20	102.10	97.90	98.90	1762627
2012-07-26	99.80	101.30	99.05	100.80	1138415
2012-07-27	101.85	107.15	101.25	106.10	2262268
2012-07-30	106.30	109.55	106.25	108.85	1566053
2012-07-31	107.95	111.93	107.85	111.25	2276521
2012-08-01	112.10	114.20	110.08	111.65	41
2012-08-02	109.25	110.84	105.95	106.65	1566409
2012-08-03	109.25	111.15	107.75	108.15	1309525
2012-08-06	108.40	111.35	107.40	109.55	750610
2012-08-07	111.20	113.55	110.70	113.10	1327878
2012-08-08	112.70	114.00	111.95	112.90	1217634
2012-08-09	112.45	115.00	111.90	113.95	995498
2012-08-10	112.30	114.00	109.45	113.85	1274870
2012-08-13	113.55	114.55	110.20	110.75	934619
2012-08-14	111.50	113.50	111.50	113.00	891516
2012-08-15	112.90	113.05	111.20	111.80	972989
2012-08-16	111.35	113.70	110.60	113.50	1153312
2012-08-17	113.60	113.60	111.45	111.95	727388
2012-08-20	112.00	112.45	111.20	111.75	768524
2012-08-21	111.95	113.10	110.75	111.15	893449
2012-08-22	110.00	111.65	109.80	111.20	886753
2012-08-23	111.35	111.65	108.70	108.75	954768
2012-08-24	108.70	110.10	107.95	108.50	663843
2012-08-27	108.70	111.60	108.57	111.30	815552
2012-08-28	111.30	112.00	110.20	110.60	674877
2012-08-29	110.80	111.20	109.05	109.40	705228
2012-08-30	109.05	109.95	108.20	108.35	1012444
2012-08-31	109.50	111.35	109.15	111.00	796079
2012-09-04	109.90	110.35	108.31	109.35	702748
2012-09-05	108.95	109.95	105.36	107.80	898026
2012-09-06	108.50	111.50	108.25	110.65	1087660
2012-09-07	110.70	113.80	110.55	113.35	893178
2012-09-10	113.00	115.75	112.60	112.95	828619
2012-09-11	114.00	114.90	112.75	114.85	1169002
2012-09-12	113.85	115.70	112.10	114.05	1262560
2012-09-13	114.00	117.00	112.95	116.65	785794
2012-09-14	117.35	119.00	115.85	117.05	1249030
2012-09-17	116.00	116.48	114.45	114.65	906369
2012-09-18	114.35	114.40	111.40	112.85	1026244
2012-09-19	113.05	113.35	110.61	112.70	854962
2012-09-20	111.25	114.05	111.10	113.70	1050653
2012-09-21	114.40	115.60	114.05	114.90	860851
2012-09-24	113.70	114.00	111.10	111.80	483769
2012-09-25	112.20	113.15	109.20	109.35	828070
2012-09-26	108.75	110.65	108.60	109.25	852789
2012-09-27	110.40	110.80	109.05	109.20	1358541
2012-09-28	109.55	109.85	107.15	109.60	1269262
2012-10-01	111.25	114.80	110.75	113.85	1652833
2012-10-02	114.20	114.90	112.65	114.35	898807
2012-10-03	113.55	113.70	110.95	112.55	800024
2012-10-04	111.00	113.60	111.00	111.35	1190302
2012-10-05	112.75	112.80	108.15	108.85	1301103
2012-10-08	107.95	108.95	107.25	108.65	552953
2012-10-09	109.25	109.60	107.70	108.75	1060298
2012-10-10	108.70	109.90	107.45	108.10	761928
2012-10-11	109.30	112.25	108.20	111.30	1293014
2012-10-12	111.10	112.05	110.35	111.60	621610
2012-10-15	111.60	112.10	110.25	111.55	466961
2012-10-16	111.60	113.25	111.55	112.75	470877
2012-10-17	114.65	117.45	114.65	116.30	1474680
2012-10-18	115.65	121.45	115.55	119.90	2792019
2012-10-19	119.60	120.10	118.15	119.55	1511566
2012-10-22	116.25	117.20	113.45	115.10	1800191
2012-10-23	113.70	114.30	111.90	113.30	1436684
2012-10-24	113.55	115.00	109.65	110.10	1146267
2012-10-25	112.00	113.45	111.30	112.10	1072477
2012-10-26	112.25	114.15	111.80	112.60	854121
2012-10-31	114.95	115.95	111.85	112.75	869699
2012-11-01	113.05	114.10	111.75	113.00	599324
2012-11-02	113.15	113.40	110.15	110.50	580573
2012-11-05	111.15	111.75	110.00	111.45	556111
2012-11-06	112.30	112.90	111.40	112.35	594917
2012-11-07	111.25	111.40	108.60	109.55	823997
2012-11-08	109.40	110.30	105.20	105.50	1059545
2012-11-09	105.00	106.65	103.60	104.15	1525403
2012-11-12	105.30	105.45	103.60	103.90	544806
2012-11-13	103.15	105.00	102.80	103.70	1088295
2012-11-14	104.00	104.70	102.60	103.40	1191608
2012-11-15	103.05	104.20	101.40	102.50	836606
2012-11-16	102.10	105.00	101.35	104.90	1156360
2012-11-19	106.00	106.40	104.50	105.60	806177
2012-11-20	105.40	105.88	103.79	104.40	600040
2012-11-21	104.05	105.05	103.55	104.95	441233
2012-11-23	105.85	108.30	105.56	108.25	318667
2012-11-26	107.30	107.50	105.85	106.50	500369
2012-11-27	106.80	107.20	105.45	105.45	399011
2012-11-28	104.50	109.35	104.05	109.30	1067916
2012-11-29	109.80	110.95	107.88	108.40	936154
2012-11-30	108.55	109.21	108.00	108.95	442279
2012-12-03	109.80	110.05	107.95	108.50	547455
2012-12-04	108.00	108.35	106.40	106.55	474293
2012-12-05	107.35	109.50	106.73	108.70	725823
2012-12-06	108.75	109.40	106.70	107.10	608475
2012-12-07	107.95	107.95	106.15	106.35	817306
2012-12-10	106.55	107.40	105.55	106.30	889799
2012-12-11	106.25	106.81	105.10	105.25	511051
2012-12-12	104.75	105.50	103.30	103.75	744090
2012-12-13	103.80	107.20	102.60	105.40	1891785
2012-12-14	106.55	106.95	100.65	100.75	1474297
2012-12-17	101.30	101.70	100.20	100.50	1030689
2012-12-18	100.85	102.50	99.95	101.60	1209382
2012-12-19	101.45	102.20	100.50	101.05	770489
2012-12-20	101.25	102.05	100.75	102.00	766503
2012-12-21	100.95	101.30	100.35	101.25	838221
2012-12-24	100.70	101.65	98.85	99.10	309342
2012-12-26	99.25	99.85	98.60	98.60	311084
2012-12-27	98.45	98.75	97.50	98.75	547024
2012-12-28	98.05	98.50	97.65	97.95	378700
2012-12-31	97.65	99.10	96.95	98.80	647175
2013-01-02	100.95	101.00	97.05	98.10	1315567
2013-01-03	98.25	99.90	96.15	99.45	1390177
2013-01-04	99.65	102.30	99.55	102.00	884874
2013-01-07	101.90	101.95	100.05	100.95	896491
2013-01-08	101.05	101.05	98.90	98.90	618565
2013-01-09	98.85	99.85	97.60	98.10	790010
2013-01-10	98.60	99.25	97.30	98.80	722287
2013-01-11	99.70	100.40	98.80	98.90	1146054
2013-01-14	101.25	101.25	96.53	96.80	1987955
2013-01-15	96.70	97.20	96.35	97.20	1195562
2013-01-16	96.60	97.73	96.59	97.10	1117168
2013-01-17	97.40	97.65	96.50	97.40	1126525
2013-01-18	97.55	97.55	95.70	96.95	1570912
2013-01-22	96.75	97.15	96.05	96.60	1268276
2013-01-23	96.35	97.10	96.20	96.85	995258
2013-01-24	96.75	98.95	96.55	97.80	1402914
2013-01-25	97.55	98.40	97.50	97.90	704431
2013-01-28	97.45	97.70	96.05	96.95	938085
2013-01-29	96.75	98.30	96.55	98.10	1110163
2013-01-30	98.25	99.80	98.02	98.80	1402410
2013-01-31	98.85	99.20	96.66	96.80	1156112
2013-02-01	97.05	97.65	95.60	96.35	805742
2013-02-04	95.65	96.10	95.10	95.35	879005
2013-02-05	95.75	97.80	95.00	97.35	2508915
2013-02-06	97.65	99.15	97.20	99.15	1070779
2013-02-07	98.55	99.10	96.60	96.65	925338
2013-02-08	96.70	97.40	96.20	97.20	733072
2013-02-11	96.65	97.55	95.70	96.90	900011
2013-02-12	96.70	97.80	95.45	97.50	793268
2013-02-13	97.70	97.90	96.50	97.35	725811
2013-02-14	97.40	97.70	89.90	90.90	3445964
2013-02-15	89.65	90.30	87.60	89.75	2756138
2013-02-19	89.50	91.70	89.28	91.45	1340113
2013-02-20	91.38	91.55	90.05	90.50	1143870
2013-02-21	90.00	91.15	88.85	90.30	1349625
2013-02-22	90.60	91.70	89.85	91.60	608711
2013-02-25	92.20	92.50	89.80	89.85	1042728
2013-02-26	90.10	90.25	88.55	90.10	842698
2013-02-27	89.90	91.60	89.45	91.15	541203
2013-02-28	90.75	91.25	89.85	89.90	689593
2013-03-01	89.60	89.85	88.85	89.20	734555
2013-03-04	88.90	89.30	87.55	87.70	847562
2013-03-05	88.45	89.40	88.21	88.75	800391
2013-03-06	89.20	92.05	88.85	91.40	1499171
2013-03-07	91.30	96.20	91.15	95.20	2152737
2013-03-08	95.35	97.90	94.80	96.70	1652341
2013-03-11	96.35	97.48	95.00	97.35	718904
2013-03-12	97.35	98.25	96.40	97.15	995862
2013-03-13	95.80	96.15	94.25	94.85	726219
2013-03-14	94.95	100.30	94.60	100.00	1546674
2013-03-15	100.05	102.75	99.25	101.70	1903570
2013-03-18	100.45	101.45	99.50	99.80	876734
2013-03-19	100.00	100.35	97.45	98.35	771552
2013-03-20	99.10	99.50	96.70	97.05	692520
2013-03-21	96.95	97.75	95.10	95.25	913579
2013-03-22	95.50	96.40	94.43	95.15	872777
2013-03-25	95.65	96.23	94.95	95.35	765394
2013-03-26	96.00	96.30	95.10	96.05	434236
2013-03-27	95.95	97.85	95.20	96.65	762182
2013-03-28	96.50	98.35	95.80	97.30	941205
2013-04-01	97.25	97.40	95.55	96.15	621564
2013-04-02	96.40	96.58	95.30	95.70	682542
2013-04-03	95.60	95.65	91.40	91.95	988662
2013-04-04	91.95	92.40	90.90	91.50	714518
2013-04-05	90.35	94.40	89.55	93.95	1640058
2013-04-08	93.80	94.90	92.60	92.95	853852
2013-04-09	92.90	95.60	92.40	95.25	579577
2013-04-10	95.75	97.85	95.50	97.10	731503
2013-04-11	97.30	98.23	95.75	97.25	647791
2013-04-12	96.55	98.15	95.80	97.65	778283
2013-04-15	96.30	96.30	93.58	93.70	772235
2013-04-16	94.35	95.10	92.10	94.50	675335
2013-04-17	93.55	94.05	90.95	92.05	849878
2013-04-18	92.50	95.40	90.33	94.75	1055259
2013-04-19	94.65	95.00	93.05	93.50	890259
2013-04-22	94.00	94.83	92.20	93.95	920400
2013-04-23	96.00	96.80	90.60	92.45	1600309
2013-04-24	92.45	92.60	91.00	91.45	1592200
2013-04-25	91.80	94.60	91.10	93.25	1281011
2013-04-26	93.40	93.70	91.08	92.35	814412
2013-04-29	93.15	95.05	92.80	93.90	700890
2013-04-30	94.00	94.20	91.90	92.25	1305843
2013-05-01	92.00	92.40	90.35	90.45	1182046
2013-05-02	90.85	91.20	88.15	90.40	1400902
2013-05-03	91.00	92.35	90.70	91.00	611998
2013-05-06	90.60	92.10	90.10	91.30	431686
2013-05-07	91.55	92.45	90.00	90.95	604788
2013-05-08	91.10	92.15	90.68	91.75	532482
2013-05-09	91.55	94.20	91.08	93.30	1070375
2013-05-10	92.95	95.98	92.50	95.50	1219460
2013-05-13	95.50	95.65	91.75	92.60	1101205
2013-05-14	92.20	93.25	92.20	93.05	804591
2013-05-15	92.75	93.20	91.75	93.15	848214
2013-05-16	92.75	93.81	91.85	92.20	732383
2013-05-17	91.85	95.00	91.35	94.45	1059437
2013-05-20	94.60	98.85	94.50	98.65	1082562
2013-05-21	97.40	99.85	96.70	98.20	1187911
2013-05-22	97.85	98.90	95.95	96.55	808644
2013-05-23	95.50	99.58	95.00	99.15	1237051
2013-05-24	97.95	98.90	97.25	98.30	844960
2013-05-28	98.00	98.70	96.85	97.30	801808
2013-05-29	96.90	97.40	95.64	96.75	636725
2013-05-30	96.75	97.15	95.65	96.90	937702
2013-05-31	96.65	96.80	95.15	95.15	791769
2013-06-03	95.40	95.55	93.65	94.50	876754
2013-06-04	94.30	94.80	93.05	93.30	602347
2013-06-05	93.00	93.35	90.55	92.45	897501
2013-06-06	92.05	92.90	90.73	92.50	875505
2013-06-07	92.90	93.50	92.05	92.55	590060
2013-06-10	92.35	92.90	91.50	92.80	921825
2013-06-11	92.20	94.40	90.90	90.95	1132292
2013-06-12	90.95	91.05	87.75	88.05	1267995
2013-06-13	88.20	89.00	87.75	88.70	937978
2013-06-14	88.85	88.90	86.95	87.35	1150290
2013-06-17	88.58	88.60	87.50	88.50	1834784
2013-06-18	88.70	91.10	88.50	90.50	833504
2013-06-19	90.95	92.35	90.35	90.60	641923
2013-06-20	88.95	89.35	86.90	87.40	838211
2013-06-21	86.65	87.05	85.10	86.25	1089476
2013-06-24	84.80	85.46	82.55	84.55	876223
2013-06-25	84.75	85.88	83.80	85.45	916375
2013-06-26	86.25	86.70	85.35	86.00	429736
2013-06-27	86.30	86.63	84.55	84.90	937834
2013-06-28	84.75	85.25	83.70	84.70	501943
2013-07-01	85.00	85.80	84.40	84.50	375721
2013-07-02	84.63	85.35	84.20	85.00	336564
2013-07-03	84.95	84.95	83.80	84.35	280378
2013-07-05	83.75	84.10	82.41	83.20	670365
2013-07-08	83.65	84.95	83.30	84.85	1166688
2013-07-09	85.15	85.55	84.55	85.30	1154857
2013-07-10	85.40	86.10	85.05	85.50	596668
2013-07-11	86.80	87.85	86.50	87.25	1139589
2013-07-12	87.60	87.60	85.30	85.60	877538
2013-07-15	85.60	86.15	85.10	85.70	520593
2013-07-16	85.55	85.85	84.95	85.70	779742
2013-07-17	85.70	85.85	84.95	85.45	934184
2013-07-18	85.55	87.55	85.40	87.00	1275907
2013-07-19	87.35	87.90	86.50	87.00	612281
2013-07-22	86.95	87.55	86.20	87.15	659112
2013-07-23	87.70	88.80	87.50	88.05	840876
2013-07-24	89.80	91.20	85.70	86.10	1760353
2013-07-25	86.50	88.80	86.45	88.15	921253
2013-07-26	87.90	90.90	87.75	90.25	1141074
2013-07-29	89.65	89.80	87.75	87.90	707842
2013-07-30	87.90	88.55	87.20	88.05	727418
2013-07-31	88.30	88.45	87.40	87.60	727223
2013-08-01	88.20	88.45	87.35	87.50	928172
2013-08-02	87.15	88.40	86.98	88.10	1089828
2013-08-05	87.80	90.05	87.80	89.90	946938
2013-08-06	89.05	89.05	87.80	88.60	501188
2013-08-07	87.90	88.70	86.60	86.70	858925
2013-08-08	86.90	87.50	86.38	87.20	1060657
2013-08-09	87.00	87.55	86.85	87.50	606378
2013-08-12	87.35	87.85	86.85	87.25	1043471
2013-08-13	87.00	87.30	86.50	86.95	471345
2013-08-14	87.65	88.15	86.45	87.65	739160
2013-08-15	87.35	89.05	87.20	88.75	784363
2013-08-16	88.50	89.05	88.20	88.40	1917727
2013-08-19	88.75	89.15	87.40	87.70	614753
2013-08-20	87.55	88.63	87.40	87.55	639901
2013-08-21	87.50	87.85	86.63	86.95	669999
2013-08-22	87.00	88.53	86.85	87.85	659558
2013-08-23	87.85	88.65	86.90	87.35	863029
2013-08-26	87.30	87.95	86.55	86.90	626179
2013-08-27	86.20	86.65	85.60	86.05	975513
2013-08-28	86.00	87.10	85.65	86.05	970801
2013-08-29	85.95	86.45	85.15	85.35	928225
2013-08-30	85.60	86.45	85.40	85.50	451849
2013-09-03	86.20	86.73	85.05	85.40	649751
2013-09-04	85.55	86.85	85.35	86.25	706543
2013-09-05	86.60	87.50	86.03	87.40	850262
2013-09-06	88.15	88.50	87.35	87.50	601512
2013-09-09	87.90	87.90	87.00	87.70	730996
2013-09-10	87.85	88.00	86.60	87.15	969760
2013-09-11	86.45	87.28	86.00	87.05	598413
2013-09-12	87.85	91.10	87.35	90.10	1902020
2013-09-13	90.00	90.90	89.40	90.05	1334040
2013-09-16	90.55	90.60	88.35	88.55	1107071
2013-09-17	88.45	89.75	88.15	88.35	818274
2013-09-18	88.30	89.54	87.20	88.85	721917
2013-09-19	89.70	89.70	87.65	88.10	850446
2013-09-20	88.30	88.60	87.55	87.85	741866
2013-09-23	87.95	88.00	87.30	87.30	576467
2013-09-24	87.15	87.35	86.35	86.55	817221
2013-09-25	86.55	86.90	85.95	86.10	719676
2013-09-26	86.05	86.70	85.75	86.55	554988
2013-09-27	86.20	87.80	85.90	86.70	759216
2013-09-30	86.25	87.43	86.00	86.65	832286
2013-10-01	86.25	87.80	86.05	86.80	836935
2013-10-02	86.55	86.73	85.90	86.25	716348
2013-10-03	86.20	86.35	85.00	85.30	1010686
2013-10-04	85.65	86.25	85.30	85.90	560828
2013-10-07	85.50	85.80	85.20	85.50	681561
2013-10-08	86.10	86.60	85.20	85.40	723086
2013-10-09	85.35	85.90	84.83	85.25	956305
2013-10-10	85.80	86.55	85.55	86.20	802019
2013-10-11	86.25	88.60	86.20	88.40	1155250
2013-10-14	88.25	90.70	88.25	89.85	1048171
2013-10-15	89.05	89.40	87.85	88.15	1174057
2013-10-16	88.40	89.65	88.30	89.25	912638
2013-10-17	89.20	90.00	88.63	89.05	392799
2013-10-18	89.15	90.33	88.95	89.40	772970
2013-10-21	89.65	90.15	88.90	89.05	1034239
2013-10-22	89.15	92.10	88.85	91.20	2069716
2013-10-23	91.85	95.25	85.15	92.25	2791012
2013-10-24	92.25	92.95	90.50	91.20	1453866
2013-10-25	91.50	91.94	90.20	91.60	830835
2013-10-28	91.45	92.00	91.00	91.50	726386
2013-10-29	91.70	92.10	90.40	90.95	862500
2013-10-30	91.20	91.30	89.55	90.30	715211
2013-10-31	90.65	91.20	89.55	89.60	764203
2013-11-01	89.60	89.80	88.55	89.05	745908
2013-11-04	89.00	89.80	88.25	89.25	1040868
2013-11-05	91.60	94.10	91.25	91.70	3683586
2013-11-06	92.80	93.90	92.00	93.25	1974518
2013-11-07	93.30	93.95	90.50	91.25	1559872
2013-11-08	90.75	91.93	90.65	91.70	1954528
2013-11-11	91.45	91.55	90.40	90.65	1003384
2013-11-12	90.55	90.65	88.60	88.75	1141644
2013-11-13	88.55	89.40	88.30	88.85	861514
2013-11-14	88.50	91.25	88.20	91.00	1544853
2013-11-15	91.15	92.75	91.00	92.65	986888
2013-11-18	93.35	94.36	93.10	93.70	1490000
2013-11-19	93.70	95.95	93.70	95.80	1528891
2013-11-20	96.15	97.85	95.80	97.55	1661172
2013-11-21	97.50	98.85	97.00	97.60	1607842
2013-11-22	97.60	97.85	95.70	95.90	1166755
2013-11-25	95.55	96.05	94.67	95.70	874742
2013-11-26	95.50	96.80	95.35	96.35	804234
2013-11-27	96.15	96.30	95.30	95.55	823198
2013-11-29	95.00	97.05	95.00	95.95	531504
2013-12-02	95.45	97.43	95.30	95.45	957541
2013-12-03	95.20	95.95	94.60	95.15	1512427
2013-12-04	94.90	95.40	94.33	94.75	727099
2013-12-05	94.75	97.35	94.35	95.95	1501226
2013-12-06	96.30	96.50	95.35	95.45	818826
2013-12-09	95.70	97.15	95.55	96.45	821051
2013-12-10	96.85	97.45	96.10	96.10	992263
2013-12-11	94.50	94.60	90.15	90.55	2540730
2013-12-12	90.30	91.70	89.50	90.15	1394539
2013-12-13	89.90	91.40	89.35	90.75	977841
2013-12-16	90.90	91.15	89.40	89.70	870244
2013-12-17	89.50	90.28	88.80	89.30	1122985
2013-12-18	88.80	89.85	88.15	89.40	667438
2013-12-19	89.15	90.60	89.05	90.25	1022148
2013-12-20	90.15	91.45	89.40	89.45	893545
2013-12-23	90.40	90.95	90.00	90.25	902012
2013-12-24	90.45	90.85	90.05	90.60	209259
2013-12-26	90.60	90.60	89.55	89.90	385666
2013-12-27	90.20	90.28	89.40	90.00	473700
2013-12-30	90.10	90.95	89.90	90.20	703229
2013-12-31	90.50	90.65	90.00	90.25	498450
2014-01-02	90.20	90.25	88.50	88.70	534366
2014-01-03	88.85	89.30	87.25	87.80	711452
2014-01-06	87.75	88.03	86.90	87.80	700714
2014-01-07	88.15	88.48	87.20	87.20	750032
2014-01-08	87.15	87.40	86.55	86.75	653412
2014-01-09	86.45	87.05	85.85	86.25	842618
2014-01-10	86.15	87.75	85.95	87.50	783592
2014-01-13	87.55	88.40	86.05	86.45	959261
2014-01-14	86.30	86.95	86.25	86.60	613363
2014-01-15	86.70	88.23	86.65	87.10	589502
2014-01-16	87.75	88.45	87.25	88.35	739387
2014-01-17	88.05	89.75	87.45	88.45	817013
2014-01-21	89.15	89.90	88.85	89.85	900374
2014-01-22	90.35	91.50	90.05	91.20	1063057
2014-01-23	91.20	92.20	89.95	91.95	1582871
2014-01-24	91.40	93.05	90.15	91.05	1574096
2014-01-27	90.85	91.49	88.70	89.75	1085137
2014-01-28	89.55	90.90	89.08	90.70	859201
2014-01-29	90.10	90.20	89.45	89.75	1170317
2014-01-30	90.05	90.20	89.35	89.95	709316
2014-01-31	88.95	90.60	88.70	89.85	744393
2014-02-03	90.15	90.30	88.00	88.20	686296
2014-02-04	89.05	92.30	88.85	92.20	1511289
2014-02-05	92.30	95.80	92.30	94.00	2732338
2014-02-06	93.75	96.50	93.75	94.70	1512891
2014-02-07	94.80	94.85	91.70	91.95	1077749
2014-02-10	91.60	91.60	90.50	91.20	616577
2014-02-11	91.35	92.05	91.05	91.65	981669
2014-02-12	92.00	94.20	91.70	92.85	1751186
2014-02-13	93.80	96.00	93.05	94.45	1301876
2014-02-14	94.50	94.90	92.43	92.55	1033426
2014-02-18	93.20	95.10	92.90	94.90	1399508
2014-02-19	94.95	95.90	94.65	94.90	1174350
2014-02-20	94.60	95.08	93.05	93.05	737068
2014-02-21	93.00	94.85	92.80	94.55	984517
2014-02-24	95.15	98.20	95.00	96.95	1641916
2014-02-25	96.50	96.50	94.20	95.50	1628624
2014-02-26	95.03	95.70	93.60	95.45	941298
2014-02-27	95.30	95.30	93.05	93.70	1283551
2014-02-28	94.00	95.80	93.70	94.90	811331
2014-03-03	94.40	96.98	94.40	96.80	1091168
2014-03-04	97.05	97.95	95.75	97.65	1223931
2014-03-05	97.50	99.00	97.15	97.90	1075988
2014-03-06	98.05	99.95	97.10	99.45	937982
2014-03-07	99.35	100.80	98.75	100.35	1322830
2014-03-10	100.40	102.60	100.30	102.45	2096291
2014-03-11	101.90	102.91	100.55	100.60	1257493
2014-03-12	98.95	100.05	97.25	99.55	1195780
2014-03-13	99.60	101.15	99.15	100.30	1545756
2014-03-14	100.15	101.45	99.35	101.15	729917
2014-03-17	102.00	103.20	101.00	102.05	971619
2014-03-18	101.75	103.50	101.05	102.65	704910
2014-03-19	102.10	102.20	100.55	101.05	952292
2014-03-20	100.60	101.55	99.95	101.50	664674
2014-03-21	101.55	102.30	100.89	101.50	750300
2014-03-24	101.25	102.90	100.35	102.40	887386
2014-03-25	102.55	103.20	101.55	103.20	816278
2014-03-26	103.35	104.50	102.95	104.45	1266514
2014-03-27	104.55	106.45	104.23	106.20	1332342
2014-03-28	106.55	107.50	106.25	107.10	928448
2014-03-31	107.70	108.15	106.00	106.90	1005169
2014-04-01	106.15	107.65	105.90	106.55	1062832
2014-04-02	106.30	107.45	106.20	107.10	877142
2014-04-03	105.55	110.85	105.30	110.25	1645520
2014-04-04	110.50	110.85	109.25	110.20	957623
2014-04-07	109.55	111.15	108.75	108.90	977341
2014-04-08	108.80	113.60	108.40	113.35	1192098
2014-04-09	112.85	113.65	111.80	112.45	844588
2014-04-10	111.90	114.10	111.30	112.05	886666
2014-04-11	111.65	113.25	111.30	112.10	542930
2014-04-14	112.90	114.15	112.63	113.20	740660
2014-04-15	113.20	115.30	111.45	111.65	1358201
2014-04-16	113.55	116.40	112.35	116.30	1937981
2014-04-17	116.25	117.70	114.25	116.95	970643
2014-04-21	116.55	117.15	115.30	115.85	607314
2014-04-22	115.80	116.95	114.60	115.60	565450
2014-04-23	115.45	116.75	115.00	115.85	517382
2014-04-24	116.10	116.70	114.75	115.00	715330
2014-04-25	114.40	115.25	112.70	113.15	1234576
2014-04-28	114.20	115.43	112.65	113.80	1346987
2014-04-29	114.60	119.25	114.50	117.40	1230919
2014-04-30	116.85	117.10	115.05	116.05	638021
2014-05-01	115.80	115.95	113.70	114.10	645635
2014-05-02	114.35	115.95	113.80	114.70	579066
2014-05-05	114.15	114.25	112.60	112.80	759012
2014-05-06	113.80	114.55	112.30	112.90	747331
2014-05-07	116.50	119.65	116.35	117.85	2413518
2014-05-08	118.25	118.25	114.65	114.75	1052240
2014-05-09	113.75	114.70	111.78	112.20	1624055
2014-05-12	112.50	113.55	112.00	112.80	1133823
2014-05-13	119.20	119.40	113.20	114.90	1959945
2014-05-14	115.50	117.20	113.93	113.95	1774015
2014-05-15	113.65	115.35	111.80	115.00	883770
2014-05-16	114.70	115.73	113.00	113.40	938743
2014-05-19	113.80	116.00	113.60	114.70	859338
2014-05-20	114.80	115.25	113.30	113.90	725753
2014-05-21	114.30	116.80	113.70	116.65	1132250
2014-05-22	116.35	117.40	114.65	115.25	1199571
2014-05-23	116.10	116.10	114.15	114.75	535931
2014-05-27	115.20	115.45	112.85	113.55	775000
2014-05-28	113.45	114.70	112.55	114.65	616024
2014-05-29	115.30	117.00	114.40	116.40	1038549
2014-05-30	116.35	117.00	115.25	116.55	796724
2014-06-02	115.80	117.33	115.60	116.55	704798
2014-06-03	116.95	117.75	116.55	117.40	584072
2014-06-04	117.30	117.90	116.75	117.60	475171
2014-06-05	117.85	118.35	116.85	117.20	662599
2014-06-06	117.25	117.30	114.71	116.05	865378
2014-06-09	116.25	117.30	116.00	116.75	468081
2014-06-10	116.60	117.90	115.20	117.80	808066
2014-06-11	117.85	119.50	117.05	118.90	951859
2014-06-12	119.45	120.20	118.15	119.40	1187631
2014-06-13	119.50	122.40	119.15	122.10	1131258
2014-06-16	122.40	123.30	121.75	122.75	916745
2014-06-17	122.55	123.25	121.85	122.70	641569
2014-06-18	123.15	123.55	122.30	122.85	623099
2014-06-19	122.85	123.05	122.00	123.00	738567
2014-06-20	123.20	124.15	122.25	122.65	690179
2014-06-23	122.40	122.85	121.70	122.70	513887
2014-06-24	123.15	123.70	119.90	120.00	507740
2014-06-25	120.40	121.70	120.25	120.65	607697
2014-06-26	120.80	121.45	118.70	119.55	681315
2014-06-27	119.15	119.95	117.60	118.10	777062
2014-06-30	118.15	119.00	117.65	118.55	621381
2014-07-01	119.10	119.80	117.70	118.55	451456
2014-07-02	117.80	118.05	113.35	116.60	727565
2014-07-03	116.10	116.60	115.15	115.70	379245
2014-07-07	114.20	114.40	110.65	111.35	1248692
2014-07-08	111.15	113.00	109.30	112.75	1144590
2014-07-09	112.80	112.90	111.35	112.65	733919
2014-07-10	111.95	112.45	110.80	111.75	687745
2014-07-11	111.65	111.65	108.70	109.25	858732
2014-07-14	109.90	110.70	109.68	109.75	979430
2014-07-15	109.70	109.70	106.95	107.25	1094766
2014-07-16	108.00	110.00	107.85	109.80	754437
2014-07-17	110.20	110.25	106.35	106.50	1010242
2014-07-18	107.00	110.10	106.60	108.15	1136863
2014-07-21	107.60	107.85	106.55	107.60	615715
2014-07-22	107.95	108.10	106.25	106.60	882365
2014-07-23	107.00	110.50	106.15	110.45	1596210
2014-07-24	112.10	112.95	108.90	111.25	1368062
2014-07-25	110.90	110.95	108.40	110.15	1137397
2014-07-28	110.15	111.05	109.15	110.40	1068719
2014-07-29	110.40	111.00	109.65	110.25	612202
2014-07-30	110.90	111.00	109.60	110.10	787199
2014-07-31	109.15	109.55	106.55	107.75	1183275
2014-08-01	107.00	108.00	105.40	105.55	1929854
2014-08-04	105.80	107.80	105.65	107.35	496205
2014-08-05	106.30	106.83	103.78	104.75	1084423
2014-08-06	104.35	106.05	104.10	104.85	815687
2014-08-07	105.40	107.15	105.28	106.50	990698
2014-08-08	106.55	108.90	106.20	108.45	914250
2014-08-11	109.10	110.00	108.73	109.35	752833
2014-08-12	108.70	109.40	107.85	108.35	664081
2014-08-13	108.50	108.95	106.70	107.10	654053
2014-08-14	107.50	108.10	106.55	107.10	487383
2014-08-15	107.20	107.90	105.80	107.65	611266
2014-08-18	107.95	108.00	106.25	106.55	502155
2014-08-19	106.70	108.70	106.35	108.65	714063
2014-08-20	108.60	109.48	107.45	109.35	437127
2014-08-21	109.95	110.10	108.30	110.05	566379
2014-08-22	110.25	110.25	109.00	109.90	498564
2014-08-25	110.25	111.45	109.85	111.25	477272
2014-08-26	111.60	112.80	111.15	112.20	920298
2014-08-27	112.85	114.90	112.55	114.50	1351215
2014-08-28	114.10	114.75	113.65	114.40	645190
2014-08-29	114.65	115.25	113.70	115.15	470689
2014-09-02	114.40	114.85	113.15	113.20	728046
2014-09-03	114.20	115.85	114.15	115.55	658649
2014-09-04	115.05	117.03	112.65	113.10	866757
2014-09-05	112.95	113.70	112.50	113.20	432829
2014-09-08	113.00	113.20	111.45	112.50	737324
2014-09-09	112.90	116.60	112.55	116.25	1337498
2014-09-10	115.50	115.50	112.75	114.15	1227472
2014-09-11	112.70	112.70	111.05	111.60	1198271
2014-09-12	111.40	112.63	110.50	112.25	645746
2014-09-15	112.50	114.30	112.15	113.35	698213
2014-09-16	113.25	114.60	112.55	113.75	663279
2014-09-17	114.30	114.30	112.15	112.45	1022656
2014-09-18	112.75	112.85	110.70	111.45	1208058
2014-09-19	111.00	111.15	108.75	108.85	1162294
2014-09-22	108.15	108.40	105.60	106.60	918355
2014-09-23	106.60	108.15	105.95	107.10	1103275
2014-09-24	106.60	107.30	105.20	106.45	969128
2014-09-25	106.50	106.65	104.55	104.75	849380
2014-09-26	104.55	106.10	103.60	105.65	543170
2014-09-29	106.95	109.65	106.15	107.95	1932416
2014-09-30	108.40	108.80	105.20	106.05	1161883
2014-10-01	105.75	108.71	105.40	106.90	1278273
2014-10-02	107.70	108.40	105.80	107.55	1348126
2014-10-03	106.95	108.55	105.60	105.75	866392
2014-10-06	105.75	108.03	105.30	107.25	1030662
2014-10-07	106.90	107.68	105.73	106.05	960118
2014-10-08	106.85	106.90	102.85	105.45	1214702
2014-10-09	104.45	105.15	101.00	101.00	1193022
2014-10-10	100.35	101.63	98.25	99.00	1041436
2014-10-13	98.10	100.20	93.95	94.05	998513
2014-10-14	94.35	96.55	91.50	92.10	1493748
2014-10-15	90.05	93.38	90.00	93.10	1799289
2014-10-16	90.60	94.90	90.15	94.35	1716627
2014-10-17	95.90	95.95	92.05	93.15	1320166
2014-10-20	92.45	93.75	91.40	93.60	1178087
2014-10-21	94.00	95.55	93.55	95.45	1306231
2014-10-22	95.00	95.10	90.25	90.25	1845474
2014-10-23	91.60	93.25	90.20	92.45	1364777
2014-10-24	92.15	93.04	91.41	91.75	960015
2014-10-27	90.40	90.70	87.03	89.00	2318308
2014-10-28	89.25	92.25	88.58	92.20	1009969
2014-10-29	93.00	94.95	91.25	92.00	1464305
2014-10-30	92.15	92.15	90.65	91.40	1282576
2014-10-31	91.65	93.25	90.53	93.15	1307919
2014-11-03	94.05	94.80	91.45	91.75	1370386
2014-11-04	90.50	90.95	87.45	88.50	1295374
2014-11-05	89.25	92.60	88.35	92.20	1302725
2014-11-06	91.95	92.15	89.80	91.85	1330873
2014-11-07	92.40	95.20	92.25	94.55	1053107
2014-11-10	95.50	96.53	91.75	92.45	889090
2014-11-11	92.40	93.20	91.00	92.35	1025605
2014-11-12	91.80	93.58	90.25	90.80	1427348
2014-11-13	90.50	90.60	87.53	87.53	288661
2014-11-14	87.55	89.78	86.95	89.55	1305096
2014-11-17	89.25	89.95	88.40	89.05	900322
2014-11-18	88.40	89.65	87.57	89.00	761816
2014-11-19	89.45	89.55	87.38	89.00	871134
2014-11-20	88.85	91.95	88.80	90.90	1339048
2014-11-21	92.50	95.25	92.18	92.90	1641270
2014-11-24	93.10	93.35	90.46	91.35	909817
2014-11-25	91.60	93.10	90.10	90.75	950085
2014-11-26	90.15	90.75	88.95	89.10	953302
2014-11-28	82.35	82.90	78.80	78.90	1285321
2014-12-01	79.10	80.80	76.90	78.60	1525555
2014-12-02	78.10	80.05	77.00	77.95	1393523
2014-12-03	77.80	79.33	77.30	77.40	1322232
2014-12-04	76.70	76.95	74.70	74.85	1242983
2014-12-05	75.10	75.40	72.73	73.65	1634404
2014-12-08	72.40	72.70	66.18	67.20	2242217
2014-12-09	66.80	68.33	65.55	66.70	2512098
2014-12-10	65.35	65.60	62.85	63.70	2678439
2014-12-11	63.40	65.43	62.51	62.90	1661457
2014-12-12	61.40	62.35	60.80	60.95	1718228
2014-12-15	60.75	61.70	57.75	58.10	2515219
2014-12-16	57.60	64.40	57.20	62.40	2944267
2014-12-17	62.65	66.65	61.55	65.15	2733128
2014-12-18	68.40	68.65	65.35	67.05	2081339
2014-12-19	67.85	71.00	66.50	70.75	1952422
2014-12-22	69.45	69.70	65.75	67.50	1896466
2014-12-23	67.60	69.30	67.60	68.80	1473815
2014-12-24	68.15	68.95	67.05	68.65	719340
2014-12-26	69.25	69.65	67.65	68.50	835670
2014-12-29	69.00	70.15	68.75	69.70	1746245
2014-12-30	68.55	70.20	68.40	69.25	1406265
2014-12-31	69.20	70.55	68.50	69.35	1311290
2015-01-02	69.10	69.95	67.95	69.05	1796309
2015-01-05	67.90	68.60	65.00	65.60	2049561
2015-01-06	65.15	65.65	64.05	64.50	2207430
2015-01-07	65.20	65.55	64.40	64.55	2864429
2015-01-08	65.35	66.55	64.68	65.60	1749453
2015-01-09	65.55	65.75	64.45	65.20	2266154
2015-01-12	64.20	64.20	62.65	63.25	2164521
2015-01-13	63.30	63.85	62.45	63.10	1919610
2015-01-14	62.55	63.65	61.20	62.65	1975991
2015-01-15	64.60	65.95	63.70	63.95	2433368
2015-01-16	64.35	68.45	64.15	68.10	1880901
2015-01-20	66.70	66.70	63.80	64.85	1930541
2015-01-21	65.80	66.95	65.60	66.70	1716047
2015-01-22	66.80	67.30	65.50	66.50	2260971
2015-01-23	66.70	67.90	66.00	66.90	1398168
2015-01-26	66.75	67.25	65.73	66.30	881000
2015-01-27	66.15	68.59	65.80	68.35	1357320
2015-01-28	67.55	67.55	63.60	63.75	2083253
2015-01-29	63.95	64.40	59.45	60.25	2286096
2015-01-30	59.00	61.83	58.40	61.20	2090121
2015-02-02	62.65	65.10	62.10	65.05	1800399
2015-02-03	66.25	71.80	66.25	70.95	2841642
2015-02-04	69.10	69.80	66.55	69.10	2207430
2015-02-05	69.70	71.05	68.75	69.00	1843058
2015-02-06	69.70	70.40	68.13	68.40	1424612
2015-02-09	69.10	70.68	68.80	69.55	1289775
2015-02-10	69.30	69.55	66.30	67.70	1018998
2015-02-11	66.60	67.55	65.39	66.70	1370057
2015-02-12	68.20	68.85	67.40	68.50	1773834
2015-02-13	70.10	71.10	69.80	70.35	1034276
2015-02-17	69.85	70.90	68.65	70.35	1066206
2015-02-18	69.45	70.05	68.60	69.15	1918358
2015-02-19	67.15	69.35	66.20	68.10	1488806
2015-02-20	68.10	69.10	66.85	67.00	1413112
2015-02-23	65.75	67.10	65.00	65.90	1150269
2015-02-24	66.30	67.00	64.80	65.10	1668541
2015-02-25	64.60	68.50	64.35	66.40	2660271
2015-02-26	65.20	66.14	64.30	65.40	1716112
2015-02-27	65.65	66.25	65.00	65.25	1076513
2015-03-02	64.75	65.10	63.35	63.55	1001410
2015-03-03	64.00	64.70	62.55	62.75	1640421
2015-03-04	62.65	62.85	60.60	61.35	1318649
2015-03-05	58.78	59.25	58.15	58.95	7225633
2015-03-06	58.55	59.08	57.95	58.15	2089118
2015-03-09	57.95	58.90	57.15	57.15	1735208
2015-03-10	56.50	56.70	55.35	55.00	1559757
2015-03-11	55.50	56.15	55.15	56.00	1820814
2015-03-12	56.55	56.75	54.65	54.65	1193153
2015-03-13	54.30	54.30	52.65	54.00	1752427
2015-03-16	53.25	54.90	53.15	54.80	1716117
2015-03-17	54.55	55.05	53.55	54.50	1502902
2015-03-18	54.40	57.45	53.90	57.00	1405734
2015-03-19	55.30	56.35	53.80	54.10	1708488
2015-03-20	56.30	56.55	55.00	55.50	1706518
2015-03-23	55.55	56.50	55.30	55.85	1455840
2015-03-24	56.05	56.50	55.53	56.45	1262870
2015-03-25	56.80	57.40	55.70	56.55	1343788
2015-03-26	57.75	58.05	56.15	56.25	1668328
2015-03-27	56.20	56.20	54.50	54.65	1218877
2015-03-30	54.90	55.30	54.25	54.75	1073791
2015-03-31	54.30	56.25	53.95	55.75	1361529
2015-04-01	56.00	57.20	55.50	56.50	1521809
2015-04-02	55.90	57.95	55.90	57.35	1467816
2015-04-06	57.90	58.85	57.10	58.20	1316736
2015-04-07	58.15	61.60	58.05	60.25	2248331
2015-04-08	60.25	60.80	57.90	57.95	1332070
2015-04-09	58.10	59.53	57.85	57.90	1103489
2015-04-10	58.10	58.90	57.60	57.90	732605
2015-04-13	58.95	59.25	57.70	57.75	779073
2015-04-14	58.30	60.10	58.30	59.60	1055740
2015-04-15	60.65	64.55	60.35	63.60	2274819
2015-04-16	63.80	66.90	62.85	64.90	2252243
2015-04-17	64.45	65.65	63.85	65.25	1856558
2015-04-20	65.00	69.30	65.00	67.60	2932265
2015-04-21	69.50	69.71	66.40	67.90	2662257
2015-04-22	68.15	69.85	67.95	69.40	2376304
2015-04-23	69.65	70.90	69.50	70.20	1718185
2015-04-24	70.45	71.25	68.85	70.00	1374836
2015-04-27	70.45	71.15	69.75	69.75	1615545
2015-04-28	69.90	71.30	69.55	70.10	1692343
2015-04-29	70.00	71.65	69.70	71.00	1729675
2015-04-30	71.10	71.95	69.70	71.05	1790137
2015-05-01	70.50	71.25	69.35	70.10	1136431
2015-05-04	70.35	72.35	70.25	71.80	1564550
2015-05-05	72.65	73.65	70.05	70.20	1458264
2015-05-06	70.45	70.85	67.75	69.00	1731620
2015-05-07	68.60	68.75	66.30	68.50	1979434
2015-05-08	69.80	70.88	68.55	70.35	1556729
2015-05-11	70.65	70.75	68.55	69.35	2006110
2015-05-12	71.85	72.20	69.20	69.30	2515465
2015-05-13	69.15	70.10	66.30	68.10	2137965
2015-05-14	68.55	69.80	67.75	68.70	1612919
2015-05-15	67.45	68.58	66.42	68.05	1509527
2015-05-18	67.70	68.30	66.95	67.50	785575
2015-05-19	66.90	66.95	65.00	65.85	1212359
2015-05-20	66.45	66.60	65.45	65.80	1036420
2015-05-21	66.10	68.35	65.90	68.00	888000
2015-05-22	66.75	67.78	66.25	66.65	682505
2015-05-26	65.65	66.05	63.85	64.15	1102806
2015-05-27	63.80	64.25	62.65	63.80	801495
2015-05-28	63.35	63.55	62.30	62.75	941254
2015-05-29	62.80	63.45	62.20	63.30	1094743
2015-06-01	63.20	63.30	61.53	61.75	879360
2015-06-02	61.85	63.78	61.60	62.95	1150225
2015-06-03	62.30	63.80	62.10	62.60	952132
2015-06-04	61.95	62.10	59.95	60.55	1387334
2015-06-05	59.80	61.70	59.55	60.75	1097390
2015-06-08	60.45	60.88	58.93	59.30	1485347
2015-06-09	60.25	61.20	60.10	60.25	939832
2015-06-10	61.60	62.55	61.19	62.00	1341423
2015-06-11	61.45	61.70	60.10	61.35	1482840
2015-06-12	60.85	61.00	60.05	60.10	1257082
2015-06-15	59.55	60.35	59.15	59.30	918572
2015-06-16	59.30	60.75	59.05	60.70	857336
2015-06-17	61.10	62.65	60.05	60.40	1364669
2015-06-18	60.80	61.30	58.75	58.80	1235502
2015-06-19	58.10	59.65	56.70	58.35	1366109
2015-06-22	58.55	59.90	57.65	59.40	949722
2015-06-23	59.15	60.10	58.90	59.90	673461
2015-06-24	59.55	60.70	59.30	59.40	1048661
2015-06-25	59.60	59.80	57.55	57.75	1560600
2015-06-26	57.55	57.55	55.95	56.25	2404161
2015-06-29	55.40	55.60	54.70	55.05	1634107
2015-06-30	55.60	55.95	54.10	55.10	1663032
2015-07-01	55.05	55.15	53.35	53.90	1246067
2015-07-02	54.10	55.50	54.05	55.00	1855259
2015-07-06	54.00	54.00	52.50	52.60	1411383
2015-07-07	52.35	52.70	49.65	52.60	2580629
2015-07-08	52.05	52.30	49.10	49.70	1820775
2015-07-09	50.80	51.35	49.85	50.25	1880031
2015-07-10	50.65	51.00	48.00	48.25	2388404
2015-07-13	48.20	48.45	46.80	48.05	2232832
2015-07-14	47.70	50.40	47.15	49.95	2004423
2015-07-15	49.70	50.15	48.00	48.25	1476858
2015-07-16	48.40	48.58	47.10	47.50	1075152
2015-07-17	47.25	47.45	45.80	46.20	1744539
2015-07-20	46.05	46.40	43.70	43.80	1664022
2015-07-21	43.85	45.55	43.80	44.10	1790535
2015-07-22	43.75	44.20	42.90	43.70	1862714
2015-07-23	43.90	44.05	42.50	42.85	1823239
2015-07-24	41.00	41.20	38.30	39.40	4227717
2015-07-27	38.55	38.68	36.55	37.10	3824807
2015-07-28	36.95	39.05	36.40	38.00	2893946
2015-07-29	38.05	39.75	37.30	39.00	2249807
2015-07-30	38.90	39.35	37.85	38.20	1694591
2015-07-31	38.30	39.15	37.85	37.95	1457732
2015-08-03	37.50	38.33	36.70	37.25	1095965
2015-08-04	37.50	37.95	36.25	36.60	1485673
2015-08-05	37.20	37.70	33.80	33.90	3560310
2015-08-06	33.95	36.00	32.93	35.75	2938802
2015-08-07	35.50	36.10	33.95	34.60	3170012
2015-08-10	34.90	37.55	34.40	37.40	3165233
2015-08-11	36.30	36.50	34.85	36.30	3613598
2015-08-12	36.40	37.25	35.40	36.40	3230008
2015-08-13	35.90	36.05	33.80	33.95	1790184
2015-08-14	34.30	34.85	33.80	34.30	1953363
2015-08-17	34.05	34.68	33.70	34.15	1597531
2015-08-18	33.95	34.45	33.60	34.45	1474153
2015-08-19	34.20	34.30	32.10	32.50	1951480
2015-08-20	32.25	33.00	31.50	31.60	1185518
2015-08-21	31.50	32.15	30.50	31.05	1692839
2015-08-24	28.95	30.55	27.75	29.15	1548635
2015-08-25	32.00	32.70	29.95	29.95	2078438
2015-08-26	30.90	31.60	29.38	31.30	2903707
2015-08-27	32.25	35.05	32.25	34.25	2247546
2015-08-28	34.10	36.40	34.00	35.40	2682518
2015-08-31	35.00	37.60	33.75	37.20	2915271
2015-09-01	35.75	35.80	33.70	34.10	3062956
2015-09-02	34.60	34.85	32.90	34.15	2719674
2015-09-03	34.25	36.35	33.25	34.90	2890367
2015-09-04	34.50	34.63	33.73	34.15	1299689
2015-09-08	35.55	35.80	34.15	34.65	2524352
2015-09-09	35.15	36.95	34.53	34.80	2534683
2015-09-10	35.10	37.05	33.95	36.05	2749929
2015-09-11	35.95	36.35	34.48	36.10	2410185
2015-09-14	35.70	36.05	34.90	35.50	2002204
2015-09-15	35.55	36.53	35.45	35.85	1365520
2015-09-16	36.50	38.80	36.50	38.00	2609808
2015-09-17	37.80	39.75	37.23	38.20	3173378
2015-09-18	37.50	37.60	35.75	36.15	2377526
2015-09-21	36.65	36.90	35.75	35.90	2018680
2015-09-22	35.10	36.15	34.40	34.75	1706268
2015-09-23	34.90	35.10	32.75	33.10	1495446
2015-09-24	32.30	34.08	32.15	33.60	1927654
2015-09-25	34.15	34.60	32.80	33.20	1835721
2015-09-28	32.65	32.75	31.25	31.35	1477791
2015-09-29	31.50	32.35	31.15	31.55	2564003
2015-09-30	31.75	32.85	31.10	32.20	2492869
2015-10-01	33.25	34.35	32.58	33.15	2836781
2015-10-02	32.80	36.00	32.70	35.90	2226597
2015-10-05	36.60	38.75	36.55	37.90	2836176
2015-10-06	38.15	41.25	38.10	40.75	3742233
2015-10-07	42.20	43.90	40.15	42.30	3837104
2015-10-08	43.60	45.60	42.20	45.10	4481292
2015-10-09	45.70	46.15	43.18	43.80	2722066
2015-10-12	43.95	43.95	40.80	42.25	1744269
2015-10-13	41.00	43.20	40.75	41.95	2072211
2015-10-14	42.30	43.75	42.15	43.50	2125487
2015-10-15	43.20	44.20	41.65	44.00	2158307
2015-10-16	44.40	44.80	42.58	43.05	2057564
2015-10-19	42.30	42.60	40.60	41.40	1600799
2015-10-20	41.25	43.15	40.90	42.35	1633593
2015-10-21	41.85	41.93	40.30	40.70	1796414
2015-10-22	40.90	42.35	40.65	41.00	1354909
2015-10-23	40.65	41.20	39.75	40.20	2034494
2015-10-26	40.10	40.15	37.40	37.55	2047017
2015-10-27	36.75	37.35	35.85	37.10	1682572
2015-10-28	37.55	39.70	37.05	38.70	2732816
2015-10-29	38.30	39.55	38.00	38.15	2804444
2015-10-30	38.30	38.70	36.35	38.15	3803730
2015-11-02	37.70	38.70	37.25	38.10	1652691
2015-11-03	38.40	40.90	38.35	40.30	2479923
2015-11-04	40.15	40.75	38.58	39.65	2543520
2015-11-05	39.15	40.85	38.85	39.85	2643972
2015-11-06	39.30	40.50	38.80	40.25	1956426
2015-11-09	40.15	41.35	39.20	40.25	1762671
2015-11-10	39.95	40.70	38.75	38.80	2063409
2015-11-11	38.70	38.75	36.55	37.25	2026698
2015-11-12	35.80	38.45	35.35	38.00	3799023
2015-11-13	37.65	40.95	37.45	40.60	4268278
2015-11-16	40.50	41.75	39.31	41.70	2754007
2015-11-17	41.35	41.70	40.30	41.10	2359674
2015-11-18	41.60	42.58	40.90	42.10	2028724
2015-11-19	41.60	42.58	40.20	40.25	1508534
2015-11-20	40.25	40.55	38.20	38.70	2156539
2015-11-23	39.05	41.15	38.65	39.90	2521554
2015-11-24	40.60	43.20	40.50	42.70	2479436
2015-11-25	41.80	43.63	41.30	42.35	1620564
2015-11-27	41.65	42.30	40.55	40.80	648658
2015-11-30	41.25	42.10	40.70	41.70	1746023
2015-12-01	41.70	42.25	41.25	41.50	1386138
2015-12-02	41.00	41.14	38.15	38.25	2071535
2015-12-03	38.80	39.05	37.60	37.90	2669499
2015-12-04	37.25	37.35	35.85	36.15	2752230
2015-12-07	35.00	35.10	32.90	33.55	3198715
2015-12-08	32.45	34.15	31.85	33.60	3954131
2015-12-09	33.80	35.43	33.20	33.70	1981972
2015-12-10	33.20	33.60	32.20	32.60	4004907
2015-12-11	31.65	31.65	30.07	30.20	2583649
2015-12-14	28.65	28.75	27.15	27.70	4879830
2015-12-15	28.40	28.85	26.90	27.55	4053315
2015-12-16	27.45	27.63	25.95	26.50	3590360
2015-12-17	26.30	26.35	24.30	24.90	3628698
2015-12-18	24.80	25.80	24.70	25.10	1938966
2015-12-21	24.85	25.45	24.25	24.60	2124336
2015-12-22	24.55	24.60	23.25	23.35	2568367
2015-12-23	24.05	25.80	23.90	25.55	2759246
2015-12-24	25.70	25.75	24.85	25.20	731871
2015-12-28	24.80	24.85	24.15	24.35	1110424
2015-12-29	25.75	25.95	24.35	25.10	1880789
2015-12-30	24.30	24.75	23.85	24.15	1047015
2015-12-31	24.25	25.60	24.05	25.45	1814485
2016-01-04	25.10	26.13	24.80	25.65	2534458
2016-01-05	25.50	26.85	25.20	26.35	3385029
2016-01-06	25.00	25.25	24.20	24.75	6285056
2016-01-07	23.80	25.00	23.25	23.55	4207452
2016-01-08	23.80	24.58	23.00	24.45	3636206
2016-01-11	24.40	24.50	23.40	23.60	3176185
2016-01-12	23.70	23.90	21.85	22.85	6042263
2016-01-13	23.30	23.84	20.80	21.10	3972297
2016-01-14	21.10	21.40	20.00	20.60	3193128
2016-01-15	19.30	20.10	18.05	18.45	3188092
2016-01-19	18.70	18.80	15.80	16.35	4276592
2016-01-20	15.85	17.55	15.00	17.50	5679463
2016-01-21	17.20	19.65	16.95	19.10	4080103
2016-01-22	20.50	21.60	19.98	20.45	4399117
2016-01-25	19.85	20.48	18.00	18.05	2483896
2016-01-26	18.55	19.35	17.60	18.85	1863306
2016-01-27	18.70	20.25	18.45	18.95	2599410
2016-01-28	20.45	22.20	18.98	21.90	5552057
2016-01-29	22.30	22.75	20.80	21.85	2999805
2016-02-01	21.00	21.85	20.50	21.80	2981229
2016-02-02	20.80	20.80	19.65	19.90	3872235
2016-02-03	20.85	23.00	19.35	22.65	5082380
2016-02-04	23.10	24.60	21.63	21.80	3538337
2016-02-05	21.25	22.55	20.95	22.25	3822107
2016-02-08	21.40	22.20	20.15	21.05	5122030
2016-02-09	20.40	21.65	18.90	19.15	4449193
2016-02-10	19.20	20.10	17.40	17.45	3343210
2016-02-11	16.85	17.55	16.25	17.25	5139177
2016-02-12	18.15	18.65	17.05	17.70	2679501
2016-02-16	18.45	18.45	17.05	18.00	1911006
2016-02-17	18.50	19.75	18.15	19.35	3375279
2016-02-18	20.15	20.20	17.50	17.60	5101273
2016-02-19	17.00	17.10	15.60	15.65	5597207
2016-02-22	16.35	16.60	15.80	16.50	2974463
2016-02-23	16.25	16.70	15.00	15.05	3779051
2016-02-24	16.00	18.60	15.60	18.40	9125728
2016-02-25	18.40	19.25	17.85	18.75	4251558
2016-02-26	19.35	20.90	19.25	19.75	4295480
2016-02-29	20.10	21.55	19.30	21.45	5043425
2016-03-01	21.45	21.45	21.45	21.50	4488431
2016-03-02	20.95	23.09	20.90	22.95	4569203
2016-03-03	22.85	25.15	22.60	24.65	4472045
2016-03-04	25.15	28.50	24.50	27.35	8429529
2016-03-07	27.40	30.65	27.10	30.50	6455783
2016-03-08	29.90	29.90	25.78	26.10	3995445
2016-03-09	26.95	28.30	26.05	27.20	3273766
2016-03-10	26.70	27.48	25.85	26.60	3867406
2016-03-11	27.55	29.13	27.55	28.05	2747532
2016-03-14	26.80	27.75	26.38	27.40	2147519
2016-03-15	27.40	27.40	27.40	27.30	2067312
2016-03-16	27.80	30.40	27.70	30.25	3831930
2016-03-17	31.50	31.75	30.70	30.85	5336602
2016-03-18	31.30	31.85	29.05	30.30	5190353
2016-03-21	29.95	30.73	29.30	29.90	2198025
2016-03-22	29.55	30.70	29.32	30.45	2097209
2016-03-23	30.20	30.55	28.40	29.00	3725374
2016-03-24	27.35	29.75	26.80	29.70	3044999
2016-03-28	29.50	29.80	28.40	28.95	2006488
2016-03-29	27.95	29.85	27.35	29.25	2951050
2016-03-30	30.05	30.50	29.00	29.55	2149123
2016-03-31	29.45	30.93	29.35	30.45	2922853
2016-04-01	29.30	30.60	29.10	30.45	1909994
2016-04-04	30.45	30.80	29.10	29.40	2511272
2016-04-05	29.40	29.40	29.40	28.70	2363192
2016-04-06	29.20	30.05	28.70	29.60	2194792
2016-04-07	29.20	29.90	28.15	29.35	3620032
2016-04-08	30.25	30.75	29.85	29.95	3237485
2016-04-11	30.70	32.08	30.55	31.30	2892410
2016-04-12	31.80	35.25	31.65	34.60	3557028
2016-04-13	35.20	35.40	33.10	34.30	3327623
2016-04-14	34.75	34.90	33.85	34.30	2300343
2016-04-15	33.25	34.10	32.55	33.35	1998894
2016-04-18	30.90	34.08	30.90	33.40	2293646
2016-04-19	34.20	36.10	33.65	35.40	3389721
2016-04-20	35.10	36.85	34.85	35.95	3453891
2016-04-21	36.50	36.50	34.90	35.45	3102006
2016-04-22	35.85	37.35	35.85	37.35	3242429
2016-04-25	37.10	37.50	35.15	35.60	1972703
2016-04-26	36.15	38.35	35.70	38.25	2334993
2016-04-27	39.05	39.65	37.55	38.95	6585805
2016-04-28	38.75	39.65	38.00	38.15	3112479
2016-04-29	38.85	39.40	37.10	38.30	2832857
2016-05-02	37.95	38.10	36.25	37.15	4505149
2016-05-03	35.10	35.30	32.40	32.75	3987351
2016-05-04	33.10	33.95	31.05	31.45	2471964
2016-05-05	32.65	33.30	30.60	31.45	3402905
2016-05-06	30.95	33.40	30.70	31.15	3446513
2016-05-09	30.80	30.90	29.45	29.80	2675738
2016-05-10	30.10	30.80	29.65	30.60	3150254
2016-05-11	30.25	35.38	30.20	35.00	8840447
2016-05-12	36.00	36.95	33.45	34.15	2407981
2016-05-13	33.55	34.95	33.35	33.60	2492829
2016-05-16	34.60	35.70	34.60	35.55	2665456
2016-05-17	35.75	37.50	35.30	36.95	3351863
2016-05-18	36.45	38.50	36.25	37.35	5608479
2016-05-19	36.35	37.95	35.80	37.70	3009832
2016-05-20	37.90	38.55	36.90	37.10	2634074
2016-05-23	36.40	37.38	35.40	36.60	2337785
2016-05-24	37.30	37.60	36.10	36.30	3576661
2016-05-25	36.85	38.15	36.80	37.70	3781829
2016-05-26	38.35	39.25	38.05	38.30	3531483
2016-05-27	37.75	38.30	37.15	38.20	5370348
2016-05-31	38.35	40.45	38.15	39.80	2870010
2016-06-01	39.00	40.35	38.43	39.75	3872636
2016-06-02	39.00	40.35	38.65	40.30	3135071
2016-06-03	40.85	41.05	39.70	40.35	2199545
2016-06-06	41.15	42.05	40.85	41.90	1923923
2016-06-07	42.40	43.40	42.15	43.25	2197516
2016-06-08	44.65	45.20	43.55	44.20	3024334
2016-06-09	43.05	44.45	42.70	43.40	3021298
2016-06-10	42.50	43.25	40.15	40.18	2347980
2016-06-13	39.15	41.60	38.85	40.00	3222100
2016-06-14	39.65	41.00	39.35	40.40	1935840
2016-06-15	39.75	40.85	38.90	39.80	2974452
2016-06-16	38.80	39.20	37.30	39.00	2671977
2016-06-17	39.90	41.00	39.60	40.90	3603029
2016-06-20	42.10	42.35	40.83	41.65	2373031
2016-06-21	41.15	42.38	40.85	42.10	1754808
2016-06-22	42.45	42.65	40.35	40.70	2587377
2016-06-23	41.15	41.60	40.45	41.60	2339411
2016-06-24	38.00	39.80	37.95	39.05	2831482
2016-06-27	38.35	38.65	36.08	36.65	2258134
2016-06-28	38.40	38.90	38.00	38.60	2084854
2016-06-29	39.25	40.95	38.90	40.50	2281521
2016-06-30	40.25	40.30	38.60	38.95	2426408
2016-07-01	39.10	40.95	38.83	40.20	1530163
2016-07-05	38.80	39.20	37.10	38.05	2206359
2016-07-06	37.70	38.40	36.95	38.30	1399185
2016-07-07	39.15	40.00	36.70	37.15	2457941
2016-07-08	37.95	38.88	37.25	38.20	1661952
2016-07-11	38.75	39.00	37.93	38.10	1105268
2016-07-12	39.15	41.10	39.05	40.45	3445085
2016-07-13	40.35	40.80	38.60	39.05	2445033
2016-07-14	39.95	40.25	39.40	39.90	1611730
2016-07-15	40.15	40.75	39.65	40.00	2121780
2016-07-18	39.61	39.70	38.75	39.55	1296087
2016-07-19	39.40	39.45	38.60	38.75	1202996
2016-07-20	38.10	40.25	37.25	39.85	3687423
2016-07-21	40.60	43.90	40.30	41.45	5861140
2016-07-22	41.90	41.95	40.30	41.20	2273312
2016-07-25	40.25	40.50	38.50	38.65	2368946
2016-07-26	38.55	40.30	38.40	40.25	2788912
2016-07-27	40.40	41.00	37.50	38.20	3560448
2016-07-28	38.35	39.30	38.10	38.80	2327719
2016-07-29	38.55	40.25	38.45	40.25	1590219
2016-08-01	39.60	39.60	37.95	38.05	1283553
2016-08-02	39.20	39.80	38.15	39.05	2192848
2016-08-03	39.20	41.25	38.53	41.00	2937557
2016-08-04	40.55	41.90	40.35	41.35	2035537
2016-08-05	41.15	42.10	40.40	41.70	1584835
2016-08-08	42.55	44.75	42.35	43.55	2407235
2016-08-09	44.20	44.65	43.20	43.80	4875057
2016-08-10	44.30	44.80	42.93	43.10	3054913
2016-08-11	43.65	46.10	43.50	45.80	2258450
2016-08-12	46.15	47.70	45.97	46.95	2926401
2016-08-15	47.65	48.58	47.45	47.75	2054389
2016-08-16	47.95	48.20	47.10	47.75	1777947
2016-08-17	47.35	47.85	46.60	47.55	2806746
2016-08-18	48.10	50.75	48.00	50.75	4233343
2016-08-19	50.15	50.95	49.75	50.70	2329180
2016-08-22	49.70	50.25	48.85	50.10	1920778
2016-08-23	49.80	52.15	49.75	50.95	2012242
2016-08-24	50.40	51.40	49.40	49.45	1518589
2016-08-25	49.55	50.20	48.85	49.60	1832921
2016-08-26	49.95	51.50	49.25	49.60	1544425
2016-08-29	49.20	50.10	49.15	49.75	1009470
2016-08-30	49.95	50.75	48.30	48.70	1229722
2016-08-31	48.30	49.13	46.70	47.70	1888581
2016-09-01	47.35	48.33	46.45	47.15	1828775
2016-09-02	48.05	49.30	47.90	48.95	2009220
2016-09-06	49.35	49.85	48.25	49.75	1565067
2016-09-07	50.00	51.88	49.80	51.00	2931323
2016-09-08	51.85	53.75	50.58	53.00	3892448
2016-09-09	51.75	52.48	50.76	51.30	3014427
2016-09-12	50.75	51.95	50.10	51.28	3069619
2016-09-13	50.25	50.30	46.75	48.00	4701011
2016-09-14	47.60	49.00	46.95	47.05	3464706
2016-09-15	47.55	49.55	47.45	48.85	1921092
2016-09-16	47.50	49.00	47.40	48.75	2463504
2016-09-19	49.55	50.85	49.15	49.30	2228874
2016-09-20	46.15	46.75	45.50	45.55	20336515
2016-09-21	46.20	46.95	46.00	46.75	9803209
2016-09-22	47.80	48.43	47.15	47.50	8807948
2016-09-23	47.30	48.05	45.25	45.50	4523263
2016-09-26	46.05	47.05	45.75	46.30	4624846
2016-09-27	45.80	45.80	44.00	44.35	3331688
2016-09-28	44.90	47.30	43.95	46.90	5239254
2016-09-29	47.25	51.10	47.15	50.50	10215604
2016-09-30	51.50	52.80	50.80	52.35	4679969
2016-10-03	52.75	53.85	52.10	53.35	2314520
2016-10-04	53.75	54.20	51.35	52.55	2948655
2016-10-05	53.85	55.50	52.53	54.65	4146266
2016-10-06	55.50	56.15	53.35	53.65	4146898
2016-10-07	53.55	54.90	53.00	54.30	3747560
2016-10-10	55.35	56.55	55.25	55.45	2864525
2016-10-11	55.95	55.95	54.55	55.40	3120642
2016-10-12	54.95	55.60	54.30	54.95	3145549
2016-10-13	54.40	56.05	54.10	55.75	3299505
2016-10-14	56.05	56.80	55.15	55.45	2155854
2016-10-17	55.45	55.80	54.45	54.65	2902091
2016-10-18	55.75	55.95	54.75	55.60	3342486
2016-10-19	56.25	58.70	56.00	57.40	3271795
2016-10-20	56.30	57.40	56.00	56.50	2302827
2016-10-21	56.05	57.05	55.25	55.35	3064471
2016-10-24	55.10	55.70	52.65	54.00	3489565
2016-10-25	53.80	54.80	51.85	51.90	4028517
2016-10-26	51.10	52.25	50.10	51.50	4206915
2016-10-27	52.15	52.35	51.45	51.50	2216362
2016-10-28	51.20	51.58	49.60	50.00	2757724
2016-10-31	49.90	50.08	47.20	47.70	3474266
2016-11-01	48.30	48.90	46.18	47.55	2360039
2016-11-02	46.55	48.15	44.80	46.50	4338876
2016-11-03	48.60	51.05	48.55	49.20	4084056
2016-11-04	49.25	51.05	48.05	49.00	3382696
2016-11-07	50.45	51.45	50.00	51.10	2786004
2016-11-08	50.35	52.38	49.85	51.65	3028451
2016-11-09	50.85	53.80	50.75	53.10	4395739
2016-11-10	52.60	53.90	51.68	53.10	1771040
2016-11-11	52.30	52.35	50.05	51.25	2367132
2016-11-14	51.50	52.55	50.65	52.45	1797075
2016-11-15	53.70	56.70	53.65	55.70	4436876
2016-11-16	55.55	57.00	54.90	56.20	2898753
2016-11-17	57.30	57.83	56.10	56.55	3184194
2016-11-18	57.05	58.75	56.88	58.40	2560985
2016-11-21	60.45	61.75	60.30	60.95	2460176
2016-11-22	61.15	61.78	59.40	60.90	2342532
2016-11-23	60.05	62.73	59.75	61.90	2666331
2016-11-25	61.15	61.20	60.15	60.80	958068
2016-11-28	61.35	61.55	58.40	58.50	2205765
2016-11-29	56.70	57.45	55.95	56.55	2810915
2016-11-30	61.55	63.95	60.60	63.00	5880590
2016-12-01	65.20	65.60	62.75	63.75	4728977
2016-12-02	63.05	64.75	63.05	63.45	5780999
2016-12-05	64.25	66.05	63.85	63.85	2022934
2016-12-06	63.15	63.65	61.17	63.05	1809351
2016-12-07	62.55	63.40	61.80	62.10	2600794
2016-12-08	63.65	64.33	61.95	64.05	2301226
2016-12-09	64.85	65.00	64.03	64.40	1401646
2016-12-12	67.15	67.45	64.10	64.18	2558133
2016-12-13	64.80	65.45	63.10	64.40	1488975
2016-12-14	63.85	63.95	60.50	61.25	2358262
2016-12-15	60.55	62.30	59.43	61.20	2089533
2016-12-16	61.80	61.85	60.85	60.95	3240921
2016-12-19	61.10	62.40	60.60	62.10	1203630
2016-12-20	62.40	63.30	62.20	62.55	4602689
2016-12-21	63.05	63.10	60.95	61.50	1619657
2016-12-22	61.35	62.33	60.85	61.05	1168061
2016-12-23	60.60	61.10	60.10	60.50	892681
2016-12-27	60.95	61.30	60.10	60.70	896902
2016-12-28	60.35	61.45	60.00	60.50	999825
2016-12-29	60.45	60.65	59.00	59.15	1330659
2016-12-30	59.30	59.50	58.40	58.70	1230401
2017-01-03	59.90	61.15	58.70	59.70	1870463
2017-01-04	61.45	64.88	61.45	64.75	4298855
2017-01-05	64.95	65.38	62.90	64.00	2395658
2017-01-06	64.45	65.45	63.65	64.75	2036696
2017-01-09	63.70	64.30	63.10	63.55	2137016
2017-01-10	64.00	64.60	63.70	63.95	1684723
2017-01-11	64.40	65.35	63.75	65.30	1686669
2017-01-12	66.75	67.25	65.10	65.20	1950471
2017-01-13	64.65	65.25	64.10	65.25	1073993
2017-01-17	66.10	66.80	65.25	66.75	1453007
2017-01-18	65.70	66.45	65.20	65.50	1690300
2017-01-19	65.65	66.45	65.05	65.35	1850201
2017-01-20	66.05	67.60	65.75	66.10	1786035
2017-01-23	65.50	65.75	64.50	65.40	1623710
2017-01-24	66.50	68.40	65.70	67.75	2190899
2017-01-25	68.05	69.10	67.85	68.70	1624677
2017-01-26	69.10	69.25	67.10	67.15	1783848
2017-01-27	65.90	66.45	64.58	65.00	1790349
2017-01-30	64.40	64.55	61.58	63.35	2970138
2017-01-31	63.65	64.45	62.65	63.80	1741300
2017-02-01	64.10	64.55	62.10	63.55	1732302
2017-02-02	63.90	64.20	62.60	63.65	1812743
2017-02-03	63.65	64.20	62.60	62.70	2464948
2017-02-06	62.40	63.10	61.30	61.50	2195698
2017-02-07	61.05	61.15	58.35	59.25	3464556
2017-02-08	58.70	59.65	57.65	59.00	3752877
2017-02-09	59.95	63.05	59.95	63.00	2822472
2017-02-10	64.45	65.20	63.55	64.00	2184123
2017-02-13	63.50	63.80	62.70	63.30	1514999
2017-02-14	63.80	64.45	62.75	64.30	1469953
2017-02-15	64.55	64.80	63.80	63.85	4005826
2017-02-16	62.60	63.60	60.90	62.15	4674581
2017-02-17	61.65	62.05	61.00	61.75	2231063
2017-02-21	62.15	62.35	60.50	60.90	1789963
2017-02-22	60.10	60.20	57.30	57.35	2663449
2017-02-23	58.65	59.85	56.20	56.95	3780348
2017-02-24	56.25	57.30	55.85	55.95	1809511
2017-02-27	56.30	56.40	55.50	55.90	1377876
2017-02-28	55.10	55.90	54.95	55.50	1930235
2017-03-01	56.45	58.10	56.05	57.80	1794616
2017-03-02	56.70	57.55	56.50	57.00	1679771
2017-03-03	56.90	58.30	56.70	57.20	1715088
2017-03-06	57.10	57.70	56.60	57.20	1708307
2017-03-07	57.30	57.35	55.43	56.25	1732601
2017-03-08	55.65	55.95	52.50	52.60	5016202
2017-03-09	52.10	53.33	50.35	52.55	5611262
2017-03-10	53.35	53.90	51.55	51.73	2200599
2017-03-13	52.10	53.50	51.85	53.20	2696309
2017-03-14	52.15	52.15	50.50	51.60	2702894
2017-03-15	53.25	55.40	52.63	55.15	3409805
2017-03-16	55.30	55.70	53.55	54.00	3784533
2017-03-17	54.30	54.90	53.40	53.45	1656377
2017-03-20	52.85	54.25	52.80	54.10	1352327
2017-03-21	54.35	54.80	52.75	52.90	1305568
2017-03-22	52.25	53.05	51.50	52.75	1796008
2017-03-23	52.75	53.45	52.22	53.25	1520842
2017-03-24	53.40	53.40	52.25	52.75	1594702
2017-03-27	51.80	53.10	51.10	52.95	1254119
2017-03-28	53.20	55.90	52.80	55.60	2798836
2017-03-29	55.60	59.55	55.60	59.40	5448067
2017-03-30	60.05	60.05	57.45	57.55	2340595
2017-03-31	57.60	59.20	56.93	58.55	2495622
2017-04-03	58.00	58.65	57.00	58.20	1252355
2017-04-04	58.30	59.70	57.60	59.60	1733820
2017-04-05	60.55	61.25	58.20	58.25	3571297
2017-04-06	58.90	60.00	58.60	59.15	1769602
2017-04-07	59.45	59.60	57.90	58.05	1573583
2017-04-10	58.60	60.53	58.55	60.10	1958733
2017-04-11	60.00	60.35	59.30	60.30	2407054
2017-04-12	60.20	61.10	58.60	58.90	2856077
2017-04-13	59.20	59.85	57.70	58.00	1960347
2017-04-17	57.90	58.60	57.55	58.55	1292293
2017-04-18	57.80	59.00	57.05	57.50	1133722
2017-04-19	57.40	57.73	55.05	55.15	1626433
2017-04-20	55.50	56.10	53.60	53.65	2982926
2017-04-21	53.60	54.30	52.80	54.20	4523819
2017-04-24	54.55	55.10	53.65	54.05	1654581
2017-04-25	53.95	55.10	53.45	54.90	1671480
2017-04-26	54.20	55.95	54.10	54.10	1393379
2017-04-27	53.45	53.70	51.00	53.25	3271322
2017-04-28	53.80	55.00	53.20	53.50	2801830
2017-05-01	53.50	53.75	52.63	53.30	1794757
2017-05-02	54.70	54.95	52.40	52.95	4140461
2017-05-03	52.85	54.70	52.60	54.25	1724017
2017-05-04	53.65	53.80	51.43	52.00	1859760
2017-05-05	52.35	54.90	51.75	54.80	1429220
2017-05-08	54.75	55.75	54.08	55.70	1035032
2017-05-09	55.30	55.40	53.55	54.80	2072333
2017-05-10	55.55	57.73	55.13	56.70	2985154
2017-05-11	57.20	57.43	56.15	56.75	1550254
2017-05-12	56.90	57.20	56.23	56.40	837226
2017-05-15	58.40	58.70	56.25	56.60	1401619
2017-05-16	57.00	57.35	55.35	55.75	1945404
2017-05-17	55.20	55.90	54.10	54.15	2803027
2017-05-18	53.80	54.95	53.30	54.00	2137144
2017-05-19	54.45	57.20	54.45	56.60	1380608
2017-05-22	57.50	57.60	56.00	56.40	884383
2017-05-23	56.80	56.80	55.65	55.90	905493
2017-05-24	55.40	55.75	53.30	54.80	4373146
2017-05-25	54.30	55.95	52.30	53.15	2542750
2017-05-26	53.40	54.30	52.83	53.75	2390565
2017-05-30	52.60	52.85	49.90	50.25	3403874
2017-05-31	49.05	49.40	48.25	48.60	2204221
2017-06-01	49.10	50.38	48.45	49.10	2543561
2017-06-02	48.70	48.75	46.95	48.50	2218251
2017-06-05	47.95	49.05	47.93	48.25	1725179
2017-06-06	48.00	49.30	47.75	49.30	1732200
2017-06-07	48.65	49.10	44.85	45.15	2974232
2017-06-08	44.55	45.85	44.20	44.55	3560251
2017-06-09	45.25	47.33	45.20	46.95	3516152
2017-06-12	47.60	48.70	46.75	47.18	2318491
2017-06-13	47.40	48.65	46.80	48.60	2205801
2017-06-14	47.75	48.15	46.03	46.50	3189693
2017-06-15	46.20	46.90	43.50	44.05	3873802
2017-06-16	44.60	44.78	43.83	43.95	2040394
2017-06-19	44.00	44.15	43.40	43.65	1673667
2017-06-20	42.30	42.58	40.05	42.00	7067965
2017-06-21	41.60	42.75	40.10	40.25	3779886
2017-06-22	40.70	41.75	40.53	41.20	5706060
2017-06-23	41.40	42.50	40.95	42.30	2941868
2017-06-26	42.85	43.00	41.75	42.10	2096807
2017-06-27	42.80	43.20	42.05	42.30	2238136
2017-06-28	42.65	43.60	41.90	43.25	2643608
2017-06-29	43.40	44.70	43.10	43.70	2698092
2017-06-30	44.65	44.90	42.95	44.00	2152012
2017-07-03	44.30	45.08	44.25	44.90	768844
2017-07-05	44.30	44.50	42.60	42.90	1763465
2017-07-06	43.45	43.85	42.45	42.60	1689750
2017-07-07	42.30	42.45	40.80	41.95	1183861
2017-07-10	41.60	44.03	41.55	43.80	1795660
2017-07-11	43.75	44.55	43.00	44.35	1713842
2017-07-12	45.25	47.00	44.60	45.75	3807408
2017-07-13	45.85	46.30	45.30	46.20	1763044
2017-07-14	46.60	47.58	46.05	47.25	2350778
2017-07-17	47.40	47.70	46.60	46.80	1867378
2017-07-18	47.60	47.80	46.15	47.50	2907620
2017-07-19	47.60	49.95	47.17	49.70	3467478
2017-07-20	50.15	50.45	48.20	48.35	2368787
2017-07-21	50.00	50.35	48.80	49.15	6073648
2017-07-24	49.70	50.35	49.35	49.75	2520172
2017-07-25	50.45	52.40	50.30	51.75	2842360
2017-07-26	52.45	53.70	49.85	50.10	4859238
2017-07-27	50.35	51.50	50.15	51.45	3748917
2017-07-28	51.55	52.23	50.53	50.80	3013234
2017-07-31	50.50	51.00	49.05	50.30	2322389
2017-08-01	50.15	50.61	49.30	50.10	1421741
2017-08-02	49.85	50.00	47.25	49.05	4975175
2017-08-03	49.35	49.45	46.90	46.90	2899302
2017-08-04	47.30	48.90	46.65	48.65	3112585
2017-08-07	48.20	49.03	47.80	48.65	1791106
2017-08-08	48.25	50.30	48.05	49.45	3277919
2017-08-09	49.55	49.75	48.28	48.90	1936152
2017-08-10	49.20	49.65	47.63	47.80	2290779
2017-08-11	47.55	49.05	47.55	48.45	1461834
2017-08-14	48.65	49.15	47.60	47.65	1662002
2017-08-15	47.60	47.90	47.05	47.35	1835541
2017-08-16	47.60	48.10	45.80	45.95	1989867
2017-08-17	45.70	46.73	45.22	45.30	1569845
2017-08-18	45.60	46.65	44.85	45.85	2059157
2017-08-21	45.60	45.78	44.75	44.90	1908495
2017-08-22	45.40	45.80	44.95	45.45	1240890
2017-08-23	45.15	46.93	45.10	46.25	1339374
2017-08-24	46.20	47.40	46.05	46.45	2677811
2017-08-25	46.65	46.80	45.75	45.75	1331461
2017-08-28	45.65	45.85	44.45	45.15	1069399
2017-08-29	44.70	45.30	44.10	44.75	2196533
2017-08-30	44.35	45.30	43.95	45.15	1741668
2017-08-31	45.70	47.10	45.40	46.65	1765112
2017-09-01	47.05	47.30	46.20	47.10	1208943
2017-09-05	47.70	48.08	45.65	46.65	1972407
2017-09-06	47.05	48.50	46.85	47.55	1892033
2017-09-07	47.35	48.30	47.30	47.95	1655210
2017-09-08	47.75	47.80	45.70	46.10	2908706
2017-09-11	46.20	47.65	46.15	47.40	2173296
2017-09-12	47.45	48.50	47.25	48.15	2343276
2017-09-13	48.45	51.05	48.35	50.88	4466308
2017-09-14	51.50	53.00	51.10	52.20	3630480
2017-09-15	52.90	53.10	51.70	52.20	2610430
2017-09-18	52.45	53.60	52.38	53.35	3452399
2017-09-19	53.55	54.40	52.90	53.45	2126201
2017-09-20	54.00	56.15	53.93	55.55	3478119
2017-09-21	55.25	56.88	54.55	56.50	3073315
2017-09-22	56.40	57.30	55.63	56.25	2460220
2017-09-25	57.05	57.50	56.65	57.15	2425450
2017-09-26	56.70	57.90	56.20	57.85	2947233
2017-09-27	58.45	59.10	56.60	59.00	3809583
2017-09-28	59.65	60.10	58.25	58.80	4050930
2017-09-29	58.50	59.40	58.25	58.90	2737919
2017-10-02	57.90	58.60	57.08	58.20	1881849
2017-10-03	57.95	58.65	57.78	58.10	1639714
2017-10-04	58.30	58.40	56.55	57.35	1720202
2017-10-05	57.40	57.85	57.00	57.30	1386634
2017-10-06	56.15	56.70	55.50	56.15	1717217
2017-10-09	56.40	56.90	56.20	56.60	11406575
2017-10-10	57.25	58.05	56.80	56.85	2777641
2017-10-11	57.25	57.80	56.45	57.70	2907982
2017-10-12	56.90	58.00	56.45	57.15	1784034
2017-10-13	58.05	58.25	56.90	57.05	908783
2017-10-16	57.35	57.75	56.10	56.60	1774764
2017-10-17	56.65	57.15	56.25	57.10	2102168
2017-10-18	57.20	60.00	57.10	58.95	7063275
2017-10-19	57.95	58.75	57.50	57.60	2272121
2017-10-20	57.65	57.70	56.35	56.90	2552986
2017-10-23	57.15	57.20	55.60	55.75	1604413
2017-10-24	56.05	56.45	53.60	53.95	3564246
2017-10-25	53.80	54.35	52.43	53.00	5636023
2017-10-26	52.80	53.58	50.80	53.50	2712278
2017-10-27	53.15	56.25	52.75	56.20	2558777
2017-10-30	56.50	57.10	56.00	56.40	6614517
2017-10-31	56.05	58.90	55.85	58.50	2947299
2017-11-01	59.45	61.55	59.40	60.65	2748918
2017-11-02	60.65	61.65	59.70	60.25	1810956
2017-11-03	60.70	62.00	60.05	61.65	1441653
2017-11-06	62.00	64.90	62.00	64.55	2475974
2017-11-07	64.55	64.85	62.80	63.75	2675789
2017-11-08	61.50	64.10	61.30	63.00	2930783
2017-11-09	62.65	63.95	62.48	63.45	1926430
2017-11-10	62.95	63.83	62.15	63.25	1379325
2017-11-13	62.35	63.20	61.15	61.30	1179108
2017-11-14	60.80	61.00	58.80	59.45	2061874
2017-11-15	58.45	59.20	57.45	58.70	1721822
2017-11-16	58.70	59.00	57.85	58.45	1113786
2017-11-17	59.25	59.78	58.83	59.25	1488613
2017-11-20	58.65	58.65	57.50	58.15	839529
2017-11-21	58.40	58.75	57.70	58.20	1399172
2017-11-22	59.10	59.80	58.56	58.75	995041
2017-11-24	59.35	59.75	58.90	59.20	584032
2017-11-27	59.00	59.05	56.80	57.00	1300565
2017-11-28	56.80	57.50	56.55	57.15	740855
2017-11-29	57.05	57.90	56.65	57.60	1372164
2017-11-30	57.85	60.05	57.85	59.20	1396437
2017-12-01	60.55	62.40	60.00	60.55	1910093
2017-12-04	60.05	60.95	59.05	59.50	1418433
2017-12-05	59.25	60.90	59.20	60.25	1446235
2017-12-06	59.75	60.05	57.28	57.45	1485611
2017-12-07	57.65	58.70	57.50	58.40	1247819
2017-12-08	59.10	59.85	58.70	58.95	1469784
2017-12-11	59.30	59.60	58.60	58.80	1130622
2017-12-12	59.05	59.35	58.23	58.75	878320
2017-12-13	59.20	59.55	58.30	58.48	656918
2017-12-14	58.15	59.18	58.05	58.10	725156
2017-12-15	58.95	59.05	55.10	55.55	2012966
2017-12-18	56.00	57.45	55.80	56.05	1739867
2017-12-19	56.00	56.45	55.25	55.95	1998285
2017-12-20	56.75	60.55	55.85	60.30	2659945
2017-12-21	60.30	62.85	59.68	62.70	1994398
2017-12-22	62.30	63.90	61.80	63.00	885808
2017-12-26	63.45	65.85	63.15	65.55	834298
2017-12-27	65.30	66.08	65.05	65.65	1331985
2017-12-28	65.95	66.85	65.90	66.60	1278319
2017-12-29	67.15	67.60	65.98	66.65	1123043
2018-01-02	67.05	68.65	66.95	68.60	1839404
2018-01-03	68.75	70.05	68.65	69.00	1184345
2018-01-04	68.75	69.10	66.95	67.35	2759309
2018-01-05	66.90	67.68	66.23	66.75	1925092
2018-01-08	66.85	67.20	66.30	66.55	1739910
2018-01-09	67.40	68.30	67.10	68.20	2619530
2018-01-10	68.30	69.35	68.00	69.00	3273646
2018-01-11	69.25	71.55	69.20	70.20	3687735
2018-01-12	70.80	71.25	69.45	69.90	1803040
2018-01-16	70.60	70.80	67.05	67.25	1843577
2018-01-17	67.35	68.35	66.63	67.95	1623028
2018-01-18	67.45	67.95	66.60	67.00	671974
2018-01-19	66.45	67.80	66.30	67.45	1082879
2018-01-22	67.90	68.25	66.95	68.15	1036764
2018-01-23	68.70	68.75	67.10	67.75	936432
2018-01-24	68.60	69.10	67.20	68.70	1377328
2018-01-25	69.25	69.35	67.15	67.40	1051730
2018-01-26	67.70	67.85	66.40	66.80	1473922
2018-01-29	66.25	66.38	64.70	64.90	1084485
2018-01-30	64.15	64.20	62.35	63.55	1581408
2018-01-31	63.95	64.00	61.30	61.90	1807939
2018-02-01	62.25	62.58	60.18	61.35	2604586
2018-02-02	60.00	60.10	57.55	57.75	1730621
2018-02-05	56.45	58.30	55.50	55.55	1672991
2018-02-06	54.80	56.63	53.80	56.40	1742256
2018-02-07	56.25	57.35	55.25	55.25	1528912
2018-02-08	55.50	56.15	52.60	52.60	1379935
2018-02-09	52.80	53.00	48.95	50.90	3242433
2018-02-12	53.20	54.90	52.30	54.30	1877311
2018-02-13	53.45	53.90	52.73	53.15	1706377
2018-02-14	52.45	56.65	52.05	56.25	2206241
2018-02-15	58.15	58.65	54.53	55.45	2166544
2018-02-16	56.20	56.55	54.20	55.05	2003509
2018-02-20	54.80	55.20	54.15	54.35	1829754
2018-02-21	53.85	54.30	52.80	52.95	2011620
2018-02-22	53.10	55.45	53.00	53.65	2447839
2018-02-23	54.10	55.35	53.90	55.30	1507727
2018-02-26	55.70	56.00	54.40	55.55	1393318
2018-02-27	55.00	55.80	54.05	54.10	1305914
2018-02-28	54.50	55.05	52.50	52.50	2086097
2018-03-01	52.55	53.25	51.75	52.65	1505775
2018-03-02	51.80	52.60	50.98	52.45	2289644
2018-03-05	51.85	54.69	51.75	54.25	1812987
2018-03-06	54.90	55.05	53.55	54.20	1406447
2018-03-07	54.10	55.68	53.70	54.60	1990965
2018-03-08	54.83	55.05	53.35	53.95	1232102
2018-03-09	54.80	55.65	54.23	54.80	1358722
2018-03-12	54.95	55.15	53.85	54.20	2029063
2018-03-13	54.45	54.90	53.90	54.73	1714366
2018-03-14	55.15	56.15	54.80	55.50	1671715
2018-03-15	55.80	56.10	53.85	54.00	1260190
2018-03-16	54.25	56.58	53.90	55.80	1415423
2018-03-19	55.40	55.90	54.38	54.80	1480547
2018-03-20	55.40	56.63	55.10	55.90	1300194
2018-03-21	56.60	61.58	56.60	60.85	3151899
2018-03-22	59.85	60.13	58.65	59.20	1506298
2018-03-23	60.00	61.13	58.10	58.35	1608680
2018-03-26	58.90	59.30	57.60	58.95	1726836
2018-03-27	58.75	59.05	55.35	55.60	1764852
2018-03-28	55.85	57.35	52.45	52.60	2930466
2018-03-29	53.20	55.10	52.90	55.00	1930309
2018-04-02	54.60	54.83	51.75	52.70	1445843
2018-04-03	53.10	54.05	51.95	53.80	1206433
2018-04-04	52.25	53.25	51.40	53.25	2269598
2018-04-05	53.25	56.20	53.20	55.60	1959592
2018-04-06	55.02	55.90	53.43	54.60	1197987
2018-04-09	55.20	55.65	53.95	54.00	2167737
2018-04-10	55.40	57.50	55.03	56.95	3169620
2018-04-11	57.10	58.70	56.90	58.65	2280751
2018-04-12	58.20	59.35	57.35	58.40	2191820
2018-04-13	58.85	61.00	58.80	60.50	2194773
2018-04-16	60.15	61.25	59.45	60.55	1834198
2018-04-17	60.80	61.73	60.20	61.25	956938
2018-04-18	62.10	64.15	61.85	63.35	2495906
2018-04-19	63.80	64.70	62.60	63.40	2379318
2018-04-20	63.15	63.70	61.73	63.65	2452126
2018-04-23	63.05	64.65	62.80	64.15	1165541
2018-04-24	64.40	65.10	61.80	63.10	1677754
2018-04-25	62.40	63.75	62.20	63.50	1621041
2018-04-26	63.80	64.55	63.13	63.75	1727449
2018-04-27	62.80	63.85	61.35	61.70	1793370
2018-04-30	61.50	63.15	61.45	62.40	1607865
2018-05-01	61.25	65.00	60.90	62.85	3479855
2018-05-02	62.90	66.20	62.75	64.70	2245037
2018-05-03	64.25	64.70	61.70	63.70	2266639
2018-05-04	63.75	66.15	63.30	65.80	2741457
2018-05-07	66.50	68.80	65.35	65.65	2610805
2018-05-08	65.30	67.35	63.45	67.25	2868064
2018-05-09	68.55	69.70	66.55	66.70	3229614
2018-05-10	66.65	66.85	65.25	66.05	2110870
2018-05-11	65.95	66.70	65.55	66.10	1364468
2018-05-14	66.55	69.25	66.10	66.15	1168679
2018-05-15	65.80	67.00	65.55	66.90	1501824
2018-05-16	67.15	68.00	66.75	67.20	1545056
2018-05-17	67.70	68.90	67.40	68.70	3237467
2018-05-18	68.10	68.45	67.15	67.20	1608498
2018-05-21	68.00	69.10	67.25	68.75	1502085
2018-05-22	68.95	69.70	66.30	66.60	2071448
2018-05-23	66.00	67.80	65.65	66.70	1658316
2018-05-24	65.55	66.00	64.78	64.80	1815914
2018-05-25	63.10	63.45	61.30	63.20	2228104
2018-05-29	62.35	63.45	61.50	62.45	1659276
2018-05-30	62.90	65.15	62.81	64.85	1518455
2018-05-31	63.90	65.50	63.30	63.50	1004267
2018-06-01	63.50	64.15	61.23	62.00	1703749
2018-06-04	62.55	62.75	59.63	60.65	1570560
2018-06-05	60.30	62.40	59.95	60.75	2376886
2018-06-06	61.45	61.90	60.55	61.00	1872597
2018-06-07	61.60	63.00	61.60	62.35	1868387
2018-06-08	62.25	62.28	61.14	62.05	844375
2018-06-11	61.70	63.90	61.70	63.90	1552549
2018-06-12	63.85	65.35	63.45	64.55	1801693
2018-06-13	64.30	65.70	63.80	63.93	1151616
2018-06-14	64.60	64.95	63.25	63.50	1086673
2018-06-15	62.85	63.15	59.93	60.75	1778560
2018-06-18	60.75	62.75	60.75	62.10	1690223
2018-06-19	60.70	62.00	59.53	61.10	1076714
2018-06-20	61.80	62.40	60.50	62.15	1722169
2018-06-21	61.40	61.60	60.20	60.95	1666010
2018-06-22	63.20	64.10	63.00	63.85	1665288
2018-06-25	63.65	64.15	61.75	61.90	1019491
2018-06-26	62.55	64.30	62.00	63.90	1557215
2018-06-27	65.00	68.00	65.00	66.60	3308517
2018-06-28	67.00	67.10	65.25	65.45	1268396
2018-06-29	65.90	67.65	64.93	65.25	2286622
2018-07-02	64.25	64.31	62.85	63.40	1276773
2018-07-03	66.25	66.50	63.75	64.45	834590
2018-07-05	66.10	66.15	63.48	63.60	1164397
2018-07-06	63.00	64.28	62.80	64.00	1886236
2018-07-09	64.35	65.35	63.55	65.00	1595524
2018-07-10	65.60	67.65	65.30	65.95	2303771
2018-07-11	64.75	67.10	63.68	64.25	2098880
2018-07-12	64.65	65.00	63.40	64.55	1824297
2018-07-13	64.55	66.60	64.20	66.20	1370889
2018-07-16	64.70	65.55	63.45	63.75	2001322
2018-07-17	63.15	65.15	63.05	65.00	1353076
2018-07-18	64.60	65.00	63.15	64.80	1409457
2018-07-19	64.20	65.35	63.90	64.80	1093767
2018-07-20	65.15	65.45	63.85	64.80	959202
2018-07-23	64.80	65.10	63.75	63.90	818865
2018-07-24	64.55	65.45	64.30	64.65	995180
2018-07-25	64.95	66.20	64.30	66.20	869988
2018-07-26	65.90	66.70	65.13	65.80	911884
2018-07-27	65.45	66.90	64.80	65.55	1456333
2018-07-30	66.55	67.73	66.45	67.45	1989908
2018-07-31	67.45	67.80	65.73	67.20	1881510
2018-08-01	68.40	70.43	67.60	70.10	4980696
2018-08-02	69.35	71.25	68.85	71.05	1995233
2018-08-03	71.00	71.40	68.50	68.60	2407466
2018-08-06	68.85	70.00	68.35	69.35	1432967
2018-08-07	70.10	70.20	68.35	68.50	1893629
2018-08-08	68.05	68.05	66.85	67.70	1413288
2018-08-09	67.80	68.20	67.10	67.30	1387640
2018-08-10	67.00	68.05	66.70	67.60	1194727
2018-08-13	67.60	67.60	65.31	65.75	954959
2018-08-14	66.65	66.85	65.85	66.25	881327
2018-08-15	65.10	65.10	62.25	63.25	1790337
2018-08-16	63.55	64.33	62.60	62.75	1321943
2018-08-17	63.30	63.70	62.03	62.85	1059142
2018-08-20	62.70	62.98	62.25	62.45	689154
2018-08-21	63.05	64.25	62.85	63.35	1018160
2018-08-22	64.40	65.25	64.10	64.70	911529
2018-08-23	63.55	64.30	63.10	64.00	917944
2018-08-24	64.80	65.95	64.65	64.95	812514
2018-08-27	65.00	65.60	64.80	65.35	814319
2018-08-28	65.65	66.08	64.45	65.00	1118771
2018-08-29	65.55	67.00	65.25	66.70	1626422
2018-08-30	66.40	67.45	66.15	67.05	1353212
2018-08-31	66.35	66.55	65.90	66.35	1071716
2018-09-04	66.70	66.70	64.98	65.10	925788
2018-09-05	64.85	65.05	63.40	64.75	1094019
2018-09-06	64.45	64.45	61.90	62.55	2551230
2018-09-07	61.90	62.20	60.75	61.20	1807639
2018-09-10	61.55	61.90	59.98	60.05	1304942
2018-09-11	59.90	61.60	59.33	61.30	1545912
2018-09-12	62.25	62.70	60.75	61.28	3934361
2018-09-13	61.20	61.25	59.78	60.45	2199013
2018-09-14	60.15	61.65	60.15	60.85	1266954
2018-09-17	61.45	61.50	59.33	59.50	2181393
2018-09-18	60.65	62.50	60.55	62.40	3015209
2018-09-19	62.60	63.60	61.85	63.10	1613552
2018-09-20	63.50	63.90	62.80	63.20	1376436
2018-09-21	63.55	63.85	62.70	63.25	1555958
2018-09-24	64.45	66.10	64.15	65.35	1458061
2018-09-25	65.80	66.90	65.75	66.35	1781153
2018-09-26	65.80	66.60	65.15	65.20	1455798
2018-09-27	66.10	66.10	65.35	65.75	921666
2018-09-28	65.40	67.10	65.40	65.55	1631330
2018-10-01	66.50	68.05	66.20	67.40	3234017
2018-10-02	67.15	67.43	64.60	65.90	2051250
2018-10-03	66.15	67.40	65.25	67.35	2058665
2018-10-04	66.80	67.25	64.15	65.05	2214798
2018-10-05	64.90	65.50	63.40	63.90	1147071
2018-10-08	63.40	63.80	61.05	62.60	1711679
2018-10-09	62.90	64.10	62.05	63.05	2197652
2018-10-10	62.80	62.90	58.40	58.65	3950520
2018-10-11	57.50	59.45	56.25	56.65	3299912
2018-10-12	57.85	58.15	55.20	56.45	3291698
2018-10-15	56.80	57.50	55.60	56.50	1564073
2018-10-16	56.85	57.35	56.38	56.65	1425229
2018-10-17	56.20	56.45	54.75	56.15	1695808
2018-10-18	55.40	56.70	54.60	55.55	3582181
2018-10-19	55.95	57.55	55.75	55.95	3513134
2018-10-22	55.95	56.50	55.05	56.25	1759868
2018-10-23	54.65	54.65	51.85	53.30	3197204
2018-10-24	53.75	54.45	50.98	51.00	1980233
2018-10-25	51.68	53.25	50.90	52.70	2714286
2018-10-26	51.60	52.93	50.90	51.25	3604862
2018-10-29	51.55	51.80	48.67	49.55	2527705
2018-10-30	49.40	50.58	48.45	50.20	3415732
2018-10-31	51.00	52.45	50.85	51.20	2992371
2018-11-01	43.35	45.10	42.20	44.80	23453968
2018-11-02	44.40	45.35	42.20	42.75	12689317
2018-11-05	43.65	44.55	43.00	44.40	8133089
2018-11-06	44.55	44.80	43.30	43.55	5034169
2018-11-07	44.20	44.65	43.00	43.90	9184819
2018-11-08	43.80	45.25	43.30	43.55	8145200
2018-11-09	42.70	44.55	42.15	44.25	6325778
2018-11-12	44.85	45.05	41.95	42.05	5656421
2018-11-13	42.10	42.65	40.30	40.50	9248262
2018-11-14	41.75	41.95	38.05	38.85	10784975
2018-11-15	38.85	39.45	38.05	38.85	8589769
2018-11-16	39.05	39.20	37.05	38.10	7491544
2018-11-19	37.65	38.70	37.35	38.00	5374480
2018-11-20	37.20	37.20	34.95	35.30	6434342
2018-11-21	35.70	37.65	35.70	36.95	5989193
2018-11-23	36.15	36.45	35.35	35.60	1886213
2018-11-26	36.10	36.38	35.05	35.20	3063804
2018-11-27	35.25	35.38	33.95	34.35	4255999
2018-11-28	34.25	34.90	33.50	34.45	4104090
2018-11-29	34.65	35.45	34.15	34.85	3890706
2018-11-30	34.40	34.60	33.20	33.60	6189301
2018-12-03	35.05	35.75	34.65	35.55	6548073
2018-12-04	35.65	35.75	33.58	33.75	4595406
2018-12-06	32.95	33.00	31.55	32.35	6133188
2018-12-07	33.75	33.80	32.00	32.15	6143142
2018-12-10	31.65	31.90	30.30	31.15	2963160
2018-12-11	31.85	32.15	30.45	30.85	3500511
2018-12-12	31.45	32.78	31.30	31.53	3312426
2018-12-13	31.65	31.70	30.65	31.10	3546278
2018-12-14	30.56	30.70	28.90	29.05	3750477
2018-12-17	28.95	29.68	28.50	28.65	3683371
2018-12-18	28.65	29.00	27.80	27.90	4249225
2018-12-19	28.10	29.85	28.05	28.55	5034300
2018-12-20	28.25	29.48	27.63	27.75	3595907
2018-12-21	27.75	28.30	26.55	26.90	4382859
2018-12-24	26.50	26.95	25.45	25.55	1922272
2018-12-26	25.90	29.05	25.00	28.95	3990235
2018-12-27	27.80	29.13	27.25	29.05	4491557
2018-12-28	29.35	29.78	28.33	29.10	3579479
2018-12-31	29.55	29.83	28.40	28.90	3366319
2019-01-02	28.00	30.30	27.65	29.90	3907441
2019-01-03	29.85	30.55	29.20	30.25	4165636
2019-01-04	31.20	31.95	30.60	31.15	6420861
2019-01-07	31.90	32.35	30.78	31.40	8149208
2019-01-08	31.85	32.93	31.65	32.05	5370232
2019-01-09	32.75	33.00	30.45	32.45	12066644
2019-01-10	32.00	33.35	31.50	33.10	7630017
2019-01-11	32.75	34.40	32.35	33.70	11224134
2019-01-14	33.15	34.60	33.15	34.20	6383100
2019-01-15	34.60	34.95	34.05	34.40	4410178
2019-01-16	34.40	34.80	33.95	34.40	4300565
2019-01-17	34.10	35.10	33.60	34.60	6004836
2019-01-18	35.28	35.60	34.60	35.25	5502791
2019-01-22	34.30	34.65	33.70	33.75	4956146
2019-01-23	34.14	34.20	33.35	33.70	4474488
2019-01-24	33.80	34.75	33.50	34.60	4876983
2019-01-25	35.20	35.50	34.80	34.90	6175103
2019-01-28	34.15	34.80	33.65	34.60	3845380
2019-01-29	35.00	35.20	34.25	34.30	4221390
2019-01-30	34.45	35.05	34.25	35.00	4819377
2019-01-31	34.85	35.50	34.13	34.40	4853091
2019-02-01	34.55	35.10	33.95	34.40	4881781
2019-02-04	33.95	35.10	33.55	35.05	3705753
2019-02-05	35.00	35.18	33.90	34.00	4599907
2019-02-06	33.75	34.35	33.40	33.65	4733641
2019-02-07	33.40	33.50	31.30	31.50	5963124
2019-02-08	31.60	31.65	29.95	30.55	9248528
2019-02-11	30.15	31.20	29.73	30.50	8307241
2019-02-12	31.25	32.25	30.35	30.55	13027703
2019-02-13	30.70	32.10	30.60	32.00	11791763
2019-02-14	31.80	33.15	31.70	32.70	33844620
2019-02-15	33.25	34.60	33.20	34.50	6435550
2019-02-19	34.45	34.70	33.85	34.05	6924904
2019-02-20	33.50	35.03	33.30	34.50	6954394
2019-02-21	34.70	35.15	33.95	34.40	5344471
2019-02-22	34.90	35.05	34.35	34.45	6167971
2019-02-25	34.35	35.30	34.30	35.25	6229848
2019-02-26	35.30	36.20	34.55	34.75	6181277
2019-02-27	35.10	35.30	34.40	34.45	6040342
2019-02-28	35.85	36.90	35.25	36.25	11886330
2019-03-01	36.80	37.10	35.80	36.30	7411317
2019-03-04	36.70	37.00	35.25	36.20	8765768
2019-03-05	36.50	36.90	35.93	36.45	6140535
2019-03-06	36.00	36.25	34.68	34.90	6718790
2019-03-07	34.95	35.05	33.95	34.05	4872954
2019-03-08	33.45	33.75	32.15	33.30	5239431
2019-03-11	33.80	34.95	33.65	34.20	5869381
2019-03-12	34.55	35.80	34.45	35.55	6834032
2019-03-13	36.10	36.65	35.75	36.36	5208796
2019-03-14	36.25	37.00	36.00	36.20	4192310
2019-03-15	36.35	36.60	35.75	36.30	4072302
2019-03-18	36.45	37.65	36.40	37.40	4160549
2019-03-19	38.20	38.25	36.65	36.75	4462946
2019-03-20	36.60	37.90	36.45	37.55	7152223
2019-03-21	37.35	37.65	36.80	36.90	5997106
2019-03-22	36.55	36.55	34.55	35.10	6129018
2019-03-25	34.90	35.30	34.30	34.60	5232152
2019-03-26	35.20	36.05	35.10	36.05	4831270
2019-03-27	35.90	36.35	35.50	35.75	3050762
2019-03-28	35.35	35.88	35.30	35.65	3704882
2019-03-29	36.15	36.88	36.05	36.20	3736958
2019-04-01	36.95	37.30	36.68	37.00	3795646
2019-04-02	37.20	37.23	35.75	36.00	4096678
2019-04-03	36.30	36.45	34.00	34.25	11689732
2019-04-04	34.40	34.93	33.68	34.70	7676308
2019-04-05	34.85	36.03	34.68	35.80	5493771
2019-04-08	36.10	36.70	35.95	36.35	4912314
2019-04-09	36.20	36.30	34.65	34.70	5919059
2019-04-10	34.90	36.30	34.83	36.15	5154223
2019-04-11	35.70	36.70	35.30	35.75	5435112
2019-04-12	36.95	38.00	36.70	37.85	8284680
2019-04-15	37.70	38.28	36.48	36.75	5996752
2019-04-16	36.95	37.10	36.15	36.35	3503565
2019-04-17	36.75	37.05	35.95	36.35	3563483
2019-04-18	36.30	36.58	35.85	36.15	3064105
2019-04-22	36.75	37.58	36.35	37.45	4036672
2019-04-23	37.35	38.50	37.35	38.10	5353743
2019-04-24	38.50	38.50	37.15	37.65	6259843
2019-04-25	37.50	38.20	36.65	36.80	5211780
2019-04-26	36.45	36.45	35.25	35.70	4614520
2019-04-29	35.35	36.10	35.23	35.50	6361068
2019-04-30	36.25	37.15	34.40	34.65	9245554
2019-05-01	34.55	34.55	33.40	33.45	6231161
2019-05-02	32.80	33.55	32.10	32.60	4881815
2019-05-03	32.85	33.90	32.45	33.80	3993674
2019-05-06	32.80	34.40	32.80	34.25	3429706
2019-05-07	33.65	34.20	33.30	34.20	4616440
2019-05-08	34.10	34.75	33.90	34.25	3865225
2019-05-09	33.85	33.90	32.73	33.55	4431300
2019-05-10	33.40	33.65	32.85	32.95	3343409
2019-05-13	32.95	33.10	31.68	31.95	4080456
2019-05-14	32.45	33.90	32.35	33.45	4291606
2019-05-15	32.90	34.05	32.64	33.70	2923859
2019-05-16	34.00	34.50	33.90	34.00	3434513
2019-05-17	33.55	34.28	33.20	33.25	3288209
2019-05-20	33.20	33.35	32.65	33.15	2857739
2019-05-21	33.15	34.15	32.95	34.15	2824213
2019-05-22	33.85	34.13	32.40	32.40	4040664
2019-05-23	31.50	31.50	29.60	30.00	7361260
2019-05-24	30.50	30.65	29.25	29.55	5700397
2019-05-28	30.00	30.00	29.00	29.30	5115818
2019-05-29	28.65	29.30	28.05	29.30	5049274
2019-05-30	29.15	29.35	27.50	27.60	5475243
2019-05-31	26.70	27.25	26.20	26.35	5632952
2019-06-03	26.65	26.90	26.05	26.70	5667112
2019-06-04	27.05	27.10	26.45	26.85	4221740
2019-06-05	26.70	26.95	24.95	25.00	5823858
2019-06-06	25.15	25.70	24.40	25.65	6685469
2019-06-07	25.80	25.85	25.15	25.20	5895899
2019-06-10	25.95	26.10	24.90	25.25	5338596
2019-06-11	25.65	26.15	25.55	25.60	6193036
2019-06-12	25.20	25.35	23.80	23.76	6043681
2019-06-13	24.65	24.75	24.08	24.70	4260648
2019-06-14	24.50	24.58	23.15	23.30	5761587
2019-06-17	23.20	24.13	22.80	24.05	3713575
2019-06-18	24.60	25.15	24.15	24.40	4226679
2019-06-19	24.60	24.70	23.95	24.10	2872700
2019-06-20	24.90	25.70	24.60	24.80	5736713
2019-06-21	24.95	25.20	24.38	24.55	2933219
2019-06-24	24.75	24.78	23.80	23.90	3762823
2019-06-25	23.90	24.43	23.60	24.05	4000356
2019-06-26	24.60	25.75	24.40	25.20	4731279
2019-06-27	25.30	25.45	24.95	25.05	3523397
2019-06-28	25.20	25.73	24.85	25.65	3427443
2019-07-01	26.30	26.58	25.50	25.70	4194462
2019-07-02	25.65	25.80	24.70	24.80	5248657
2019-07-03	25.05	25.10	24.30	24.60	2404587
2019-07-05	24.55	24.75	24.20	24.70	3038025
2019-07-08	24.75	25.50	24.15	24.20	8193134
2019-07-09	24.15	24.25	23.50	24.20	3341419
2019-07-10	24.60	25.10	24.45	24.95	4132708
2019-07-11	25.25	25.60	24.95	25.45	5188127
2019-07-12	25.50	25.55	24.85	25.05	3588364
2019-07-15	25.00	25.20	23.70	23.75	4845020
2019-07-16	23.85	24.00	22.65	23.25	4871516
2019-07-17	23.35	23.40	22.25	22.25	3922363
2019-07-18	22.35	22.35	21.55	21.80	3963937
2019-07-19	21.85	22.80	21.70	22.75	4369546
2019-07-22	22.70	23.25	22.68	23.05	3321986
2019-07-23	23.10	23.45	22.90	23.20	2792421
2019-07-24	23.20	23.80	23.00	23.25	3758215
2019-07-25	23.55	23.60	21.85	21.95	3813635
2019-07-26	22.05	22.05	20.68	21.00	6313040
2019-07-29	21.25	21.40	20.18	20.60	5796246
2019-07-30	20.50	22.40	20.25	21.95	7454789
2019-07-31	22.85	23.75	22.20	22.85	9069586
2019-08-01	22.65	22.80	21.85	22.40	7603881
2019-08-02	22.50	22.80	21.30	22.00	5616214
2019-08-05	21.35	21.55	20.53	21.25	3611527
2019-08-06	21.50	21.90	20.25	20.50	5638092
2019-08-07	20.05	21.20	19.65	20.85	5708698
2019-08-08	21.30	21.65	20.75	21.15	5742871
2019-08-09	21.40	21.80	21.13	21.55	2946589
2019-08-12	21.50	21.95	19.60	21.80	5049194
2019-08-13	21.60	22.75	21.35	22.15	8368606
2019-08-14	21.65	21.95	20.60	21.10	6099769
2019-08-15	20.85	20.85	20.00	20.70	7526618
2019-08-16	20.70	21.10	20.63	21.10	5018283
2019-08-19	21.45	22.15	21.25	22.10	4384089
2019-08-20	21.95	22.10	21.30	22.00	3077068
2019-08-21	22.25	22.60	21.55	21.65	2815204
2019-08-22	21.85	22.15	21.30	21.35	3601269
2019-08-23	20.85	21.10	20.23	20.70	5062407
2019-08-26	21.30	21.45	20.85	21.15	4504182
2019-08-27	21.20	21.60	21.05	21.55	5413765
2019-08-28	21.80	22.20	21.45	21.60	6270498
2019-08-29	21.95	22.55	21.60	22.45	5215668
2019-08-30	22.45	22.55	21.85	22.20	4323000
2019-09-03	21.65	21.90	21.35	21.85	4155275
2019-09-04	22.35	22.53	22.05	22.25	3267692
2019-09-05	22.50	23.20	22.28	22.95	4647027
2019-09-06	22.75	22.85	22.40	22.65	3021799
2019-09-09	23.05	24.10	22.80	23.60	4882642
2019-09-10	23.95	24.25	23.35	23.50	4586725
2019-09-11	23.75	24.35	23.25	23.61	4921812
2019-09-12	23.05	23.85	22.75	23.40	3782203
2019-09-13	23.60	24.10	23.35	23.75	3069589
2019-09-16	26.40	28.75	25.60	27.70	15772477
2019-09-17	27.65	27.75	25.80	25.90	7607035
2019-09-18	25.45	25.98	24.75	25.15	5549466
2019-09-19	25.60	25.65	24.55	24.55	2863594
2019-09-20	24.75	24.95	24.23	24.45	2712991
2019-09-23	24.45	25.30	24.25	25.20	4071422
2019-09-24	25.15	25.15	23.45	23.60	3768401
2019-09-25	23.15	23.90	23.05	23.40	3156715
2019-09-26	23.31	23.31	22.85	23.15	3604605
2019-09-27	22.70	23.25	22.65	23.05	3789931
2019-09-30	23.00	23.10	22.35	23.00	4631942
2019-10-01	23.00	23.30	21.90	22.25	7267486
2019-10-02	22.10	22.20	21.30	21.30	5311113
2019-10-03	21.10	22.25	20.90	22.25	4879362
2019-10-04	22.40	22.55	21.60	22.20	3781603
2019-10-07	22.03	22.65	21.60	22.55	4140805
2019-10-08	22.25	22.35	20.95	20.95	4843631
2019-10-09	21.35	21.55	20.70	20.80	4270560
2019-10-10	21.00	21.65	20.85	21.40	4261410
2019-10-11	21.75	22.20	21.65	22.10	3134923
2019-10-14	21.95	21.95	20.95	21.35	2380943
2019-10-15	21.45	21.98	20.75	21.45	4218120
2019-10-16	21.35	22.10	21.25	21.30	2404155
2019-10-17	21.35	21.55	21.00	21.10	2776614
2019-10-18	21.25	21.40	20.30	20.30	3134073
2019-10-21	20.35	20.50	19.95	20.20	3482295
2019-10-22	20.30	20.75	19.80	20.40	4022505
2019-10-23	20.20	20.85	19.90	20.45	5061244
2019-10-24	20.70	21.00	20.25	20.75	3915971
2019-10-25	20.60	21.34	20.35	21.30	3512823
2019-10-28	21.50	21.85	20.60	20.85	3532975
2019-10-29	20.70	21.90	20.55	21.65	3946283
2019-10-30	21.75	21.90	20.75	20.85	4360317
2019-10-31	21.25	21.25	19.05	19.65	13583468
2019-11-01	19.60	20.80	19.35	20.80	9632778
2019-11-04	21.10	22.40	21.00	22.35	7990474
2019-11-05	22.60	24.20	22.60	24.10	9294890
2019-11-06	23.95	24.65	23.08	23.25	5160166
2019-11-07	23.80	24.15	23.25	23.35	4035519
2019-11-08	23.15	24.28	22.65	24.20	4282821
2019-11-11	23.45	23.68	22.95	22.95	2693537
2019-11-12	23.15	23.35	22.50	22.55	2943353
2019-11-13	22.35	22.60	22.05	22.10	3389505
2019-11-14	22.30	22.50	21.60	21.70	2577287
2019-11-15	21.80	22.33	21.65	21.80	3167865
2019-11-18	21.60	21.60	20.60	20.85	3742517
2019-11-19	20.60	20.60	19.65	19.80	4230923
2019-11-20	19.80	21.15	19.55	20.30	3720387
2019-11-21	20.50	21.20	20.20	20.95	2949409
2019-11-22	20.95	21.30	20.35	20.45	2187462
2019-11-25	20.25	20.70	19.80	20.60	2857414
2019-11-26	20.65	20.65	19.70	19.85	3362943
2019-11-27	20.00	20.20	19.65	20.10	2485878
2019-11-29	19.80	19.95	19.50	19.70	1595986
2019-12-02	19.95	20.20	19.40	19.40	3537069
2019-12-03	19.20	19.75	18.85	19.25	4270107
2019-12-04	19.60	20.45	19.50	20.35	4646902
2019-12-05	20.40	20.60	19.65	19.65	3044184
2019-12-06	19.65	20.35	19.30	20.25	5514578
2019-12-09	19.95	20.70	19.90	20.45	2715693
2019-12-10	20.55	20.80	20.03	20.15	3075048
2019-12-11	20.20	20.40	19.85	20.06	3257193
2019-12-12	20.20	21.25	20.10	21.00	4958607
2019-12-13	21.15	22.00	21.00	21.15	5192867
2019-12-16	21.55	22.70	21.55	22.00	5659264
2019-12-17	22.10	22.70	21.90	22.55	5028620
2019-12-18	22.25	22.90	22.20	22.45	5257029
2019-12-19	22.50	22.78	22.20	22.45	2545411
2019-12-20	22.40	22.55	21.55	21.70	3903801
2019-12-23	21.65	22.60	21.60	22.60	2762394
2019-12-24	22.60	23.05	22.60	22.85	1507767
2019-12-26	23.00	23.65	22.85	23.30	2352192
2019-12-27	23.35	23.50	23.00	23.05	2233864
2019-12-30	23.20	23.65	23.00	23.20	2208306
2019-12-31	22.85	23.90	22.70	23.45	2612553
2020-01-02	23.70	23.90	23.35	23.70	3383034
2020-01-03	24.55	25.00	23.70	24.00	4504377
2020-01-06	24.30	24.60	23.95	24.50	2683989
2020-01-07	24.25	24.45	23.95	24.40	2304387
2020-01-08	24.35	24.50	22.20	22.50	4237352
2020-01-09	22.25	22.50	21.45	22.25	3613121
2020-01-10	22.15	22.15	21.40	21.75	5028052
2020-01-13	21.65	21.75	21.05	21.75	3661256
2020-01-14	21.65	21.70	21.15	21.20	4573146
2020-01-15	21.20	21.40	20.90	21.15	3503037
2020-01-16	21.30	22.20	21.25	21.40	3140232
2020-01-17	21.40	21.40	20.35	20.45	4030212
2020-01-21	20.00	20.10	19.55	19.80	4121656
2020-01-22	19.70	19.95	19.38	19.70	4255891
2020-01-23	19.55	20.25	19.40	20.20	7115961
2020-01-24	19.80	19.80	18.50	18.95	7184069
2020-01-27	17.90	18.33	17.19	17.34	2376486
2020-01-28	17.48	17.76	17.17	17.25	3974592
2020-01-29	17.31	17.34	16.06	16.09	5089432
2020-01-30	15.56	16.06	15.50	16.06	4864650
2020-01-31	15.82	15.85	15.51	15.63	4175497
2020-02-03	15.52	15.78	15.33	15.55	2901645
2020-02-04	15.96	15.99	15.51	15.62	2846127
2020-02-05	15.84	17.02	15.83	16.83	4570587
2020-02-06	16.82	17.18	16.36	16.92	3315115
2020-02-07	16.74	16.94	16.65	16.88	6147040
2020-02-10	16.64	16.66	16.17	16.36	3192860
2020-02-11	16.63	16.65	16.33	16.37	2117166
2020-02-12	16.74	16.80	15.97	16.44	2701827
2020-02-13	16.31	16.58	16.22	16.27	1632775
2020-02-14	16.32	16.53	15.79	15.89	2934430
2020-02-18	15.60	15.64	15.13	15.37	3125176
2020-02-19	15.45	16.29	15.45	16.22	3988481
2020-02-20	16.34	16.48	15.78	16.31	4491295
2020-02-21	16.02	16.05	15.69	15.82	3030930
2020-02-24	15.11	15.11	14.24	14.38	4134179
2020-02-25	14.50	14.51	12.91	12.92	5331684
2020-02-26	12.98	13.31	11.84	11.90	6332441
2020-02-27	11.04	11.10	10.08	10.48	10976770
2020-02-28	10.20	11.57	10.12	11.55	10784067
2020-03-02	12.00	12.02	11.08	11.43	6076653
2020-03-03	11.43	11.68	10.60	10.80	5100013
2020-03-04	11.05	11.06	10.23	10.61	3621272
2020-03-05	10.24	10.26	9.21	9.36	7182374
2020-03-06	8.85	9.18	7.86	7.94	11887664
2020-03-09	5.33	5.41	2.21	2.22	38542088
2020-03-10	3.86	3.86	2.31	2.98	40754613
2020-03-11	2.80	3.15	2.70	2.81	21416945
2020-03-12	2.64	3.14	2.53	2.60	18489926
2020-03-13	3.05	3.09	2.62	3.09	21905505
2020-03-16	2.61	3.08	2.60	2.90	15669958
2020-03-17	2.91	2.98	2.75	2.81	10875711
2020-03-18	2.55	2.70	2.10	2.42	13685261
2020-03-19	2.46	2.82	2.35	2.75	13467346
2020-03-20	2.82	2.91	2.33	2.46	18936741
2020-03-23	2.45	2.55	2.35	2.45	10524556
2020-03-24	2.62	2.87	2.57	2.87	11319423
2020-03-25	2.91	3.18	2.68	2.86	9980449
2020-03-26	2.89	3.10	2.80	2.84	9531820
2020-03-27	2.73	2.75	2.51	2.66	6785313
2020-03-30	2.60	2.66	2.39	2.45	8947165
2020-03-31	2.61	2.75	2.50	2.70	11145587
2020-04-01	2.68	2.70	2.47	2.66	11867173
2020-04-02	2.86	3.74	2.74	3.16	14325690
2020-04-03	3.42	3.48	3.08	3.43	9298408
2020-04-06	3.38	3.47	3.21	3.42	8033453
2020-04-07	3.62	4.17	3.60	3.75	12012410
2020-04-08	3.95	4.14	3.79	4.13	6161588
2020-04-09	4.54	5.03	3.97	4.37	13582921
2020-04-13	4.67	4.78	4.30	4.65	6387770
2020-04-14	4.60	4.65	4.15	4.40	7759416
2020-04-15	3.94	4.00	3.68	3.84	8332668
2020-04-16	3.88	3.91	3.56	3.61	5308912
2020-04-17	3.52	4.06	3.48	4.04	6613172
2020-04-20	3.64	4.08	3.59	3.74	7965581
2020-04-21	3.56	3.95	3.43	3.90	8726433
2020-04-22	4.17	4.51	4.04	4.48	8422859
2020-04-23	4.78	5.32	4.72	5.00	11201952
2020-04-24	5.10	5.32	4.56	4.72	9031892
2020-04-27	4.55	4.75	4.30	4.69	7077723
2020-04-28	4.72	4.93	4.54	4.72	7141511
2020-04-29	4.96	5.52	4.91	5.46	10093300
2020-04-30	5.74	6.33	5.21	6.33	18001975
2020-05-01	6.08	6.26	5.50	5.59	7154789
2020-05-04	5.38	5.86	5.21	5.80	6780143
2020-05-05	6.20	6.38	5.46	5.51	10570928
2020-05-06	5.50	5.63	5.09	5.15	7771855
2020-05-07	5.30	5.57	5.20	5.33	8937890
2020-05-08	5.78	5.88	5.46	5.80	11797000
2020-05-11	5.72	5.93	5.62	5.86	9312551
2020-05-12	5.96	6.66	5.91	6.37	14482517
2020-05-13	6.49	6.49	5.68	5.91	9686427
2020-05-14	5.85	6.25	5.70	6.08	6699851
2020-05-15	6.07	6.49	6.04	6.34	7006407
2020-05-18	6.97	7.52	6.91	7.45	10052204
2020-05-19	7.54	7.54	6.76	7.14	9842806
2020-05-20	7.30	7.78	7.30	7.74	7278715
2020-05-21	8.10	8.23	7.62	8.21	8530294
2020-05-22	7.97	8.35	7.81	8.31	7987710
2020-05-26	8.66	8.69	8.33	8.55	7907843
2020-05-27	8.57	8.62	8.09	8.48	7999521
2020-05-28	8.35	8.45	8.11	8.24	6422176
2020-05-29	8.00	8.04	7.59	7.69	14728371
2020-06-01	7.50	8.52	7.31	8.39	8200914
2020-06-02	8.51	8.98	8.46	8.98	6765996
2020-06-03	9.10	9.29	8.76	8.81	10983927
2020-06-04	8.72	9.03	8.46	8.81	8060646
2020-06-05	9.30	10.75	9.23	10.51	18464335
2020-06-08	11.28	11.94	10.92	11.90	16051008
2020-06-09	11.14	11.44	10.81	11.04	7768033
2020-06-10	10.82	10.85	9.98	10.03	7904529
2020-06-11	8.41	9.43	8.30	8.42	9039399
2020-06-12	9.20	9.37	8.60	9.02	7255203
2020-06-15	8.40	9.77	8.35	9.62	8465583
2020-06-16	10.47	10.59	9.66	10.16	8937829
2020-06-17	10.00	10.08	9.77	9.96	9995773
2020-06-18	9.71	10.77	9.64	10.73	11722785
2020-06-19	11.16	11.25	10.65	10.75	26570866
2020-06-22	10.55	10.69	10.26	10.47	10347591
2020-06-23	10.68	10.75	10.22	10.38	11956614
2020-06-24	10.08	10.27	9.35	9.42	10453880
2020-06-25	9.15	10.10	9.15	9.96	9799598
2020-06-26	9.96	10.00	8.71	8.85	46193976
2020-06-29	8.95	9.39	8.71	9.37	7550268
2020-06-30	9.17	9.56	9.05	9.55	5444623
2020-07-01	9.51	9.90	9.33	9.42	6392926
2020-07-02	9.68	10.20	9.61	10.05	5820271
2020-07-06	10.22	10.43	9.95	10.06	6560100
2020-07-07	9.79	9.92	9.41	9.46	5708854
2020-07-08	9.53	9.93	9.39	9.67	5305816
2020-07-09	9.70	9.88	9.27	9.30	5174942
2020-07-10	9.33	9.85	9.25	9.85	4902122
2020-07-13	9.92	9.95	9.36	9.40	5965626
2020-07-14	9.40	9.92	9.31	9.92	4613235
2020-07-15	10.19	10.41	9.88	10.28	4738695
2020-07-16	10.12	10.62	10.01	10.44	3791032
2020-07-17	10.47	10.68	10.07	10.08	2719646
2020-07-20	10.02	10.25	9.84	9.94	2876522
2020-07-21	10.25	10.87	10.22	10.82	7096360
2020-07-22	10.51	10.96	10.49	10.88	3982020
2020-07-23	10.80	11.28	10.68	11.03	4595145
2020-07-24	11.03	11.34	10.95	11.01	3330001
2020-07-27	11.11	11.22	10.90	11.10	3188994
2020-07-28	11.00	11.17	10.73	10.77	3736640
2020-07-29	10.69	10.72	10.10	10.34	7419234
2020-07-30	10.10	10.23	9.70	9.86	4341975
2020-07-31	9.87	10.05	9.57	9.69	3922598
2020-08-03	9.76	9.92	9.28	9.90	5251417
2020-08-04	9.72	10.73	9.68	10.51	4899359
2020-08-05	10.93	11.25	10.86	11.07	3895722
2020-08-06	11.03	11.19	10.89	11.12	2384168
2020-08-07	10.97	11.51	10.88	11.45	3602217
2020-08-10	11.55	12.14	11.51	12.10	3587435
2020-08-11	12.44	12.70	11.48	11.50	5170488
2020-08-12	11.83	12.16	11.60	11.81	4171311
2020-08-13	11.72	12.04	11.56	11.65	2119862
2020-08-14	11.41	12.15	11.37	12.10	3796493
2020-08-17	12.11	12.30	11.78	12.29	3173829
2020-08-18	12.20	12.37	11.91	12.02	3154350
2020-08-19	11.92	12.17	11.73	11.80	2628004
2020-08-20	11.57	11.69	11.33	11.38	2909436
2020-08-21	11.33	11.43	10.86	11.01	3815957
2020-08-24	11.40	11.72	11.12	11.60	3202005
2020-08-25	11.75	11.98	11.55	11.75	2324599
2020-08-26	11.75	11.80	11.19	11.23	2023542
2020-08-27	11.29	11.46	11.06	11.44	2608761
2020-08-28	11.46	11.64	11.34	11.50	2224057
2020-08-31	11.54	11.54	11.02	11.08	2714305
2020-09-01	11.15	11.32	10.87	11.19	2896437
2020-09-02	11.15	11.18	10.62	10.62	4191642
2020-09-03	10.47	10.97	10.36	10.43	4391445
2020-09-04	10.63	10.76	10.18	10.45	2647655
2020-09-08	10.02	10.10	9.38	9.43	4893827
2020-09-09	9.63	9.68	9.41	9.43	4253246
2020-09-10	9.39	9.43	8.62	8.68	5643000
2020-09-11	8.73	9.06	8.57	8.49	5249297
2020-09-14	8.71	9.12	8.52	8.96	6030417
2020-09-15	9.14	9.47	9.06	9.15	4279739
2020-09-16	9.47	10.45	9.34	10.15	5043000
2020-09-17	9.75	10.16	9.53	9.89	4121404
2020-09-18	10.08	10.29	9.69	10.19	14472212
2020-09-21	9.59	9.65	9.02	9.23	5976403
2020-09-22	9.30	9.60	9.17	9.18	3422645
2020-09-23	9.22	9.31	8.41	8.44	6137770
2020-09-24	8.37	9.19	8.12	8.81	5316458
2020-09-25	8.66	8.74	8.43	8.62	4376092
2020-09-28	8.82	8.96	8.51	8.79	5736011
2020-09-29	8.72	8.72	8.03	8.20	5718769
2020-09-30	8.22	8.49	8.10	8.16	4910694
2020-10-01	8.10	8.15	7.40	7.40	6923973
2020-10-02	6.90	7.85	6.81	7.75	6621367
2020-10-05	8.18	8.48	7.96	8.47	4560197
2020-10-06	8.61	8.94	8.11	8.16	5562871
2020-10-07	8.21	8.84	8.18	8.79	4758700
2020-10-08	8.92	9.82	8.88	9.78	5287028
2020-10-09	9.85	9.89	9.17	9.47	3916109
2020-10-12	9.27	9.50	9.04	9.41	2739348
2020-10-13	9.41	9.80	9.36	9.48	4150244
2020-10-14	9.58	10.08	9.52	9.64	3860875
2020-10-15	9.31	9.81	9.12	9.73	3923362
2020-10-16	9.72	9.72	9.32	9.32	3055074
2020-10-19	9.37	9.69	9.24	9.28	3087885
2020-10-20	9.37	9.69	9.14	9.55	3252069
2020-10-21	9.45	9.68	9.26	9.38	3345255
2020-10-22	9.44	10.00	9.40	9.99	4110299
2020-10-23	10.00	10.21	9.83	9.97	3461330
2020-10-26	9.55	9.63	9.06	9.13	4926500
2020-10-27	9.02	9.38	8.93	9.27	3265545
2020-10-28	8.90	8.93	8.53	8.58	6333960
2020-10-29	8.19	9.22	7.93	9.12	6635875
2020-10-30	9.09	9.32	8.76	9.20	5165477
2020-11-02	9.34	9.88	8.78	9.72	3921038
2020-11-03	9.96	10.38	9.58	9.67	6112052
2020-11-04	9.80	10.04	9.28	9.63	4190671
2020-11-05	9.60	10.02	9.49	9.51	3488628
2020-11-06	9.50	9.61	9.16	9.34	3909863
2020-11-09	10.40	11.47	10.40	11.21	9341431
2020-11-10	11.39	11.50	10.88	11.26	5477431
2020-11-11	11.40	11.50	10.77	10.89	4604803
2020-11-12	10.61	10.96	10.26	10.34	3623740
2020-11-13	10.36	11.15	10.36	11.07	3572291
2020-11-16	11.56	12.02	11.35	11.93	5672453
2020-11-17	11.54	12.40	11.37	12.29	4579367
2020-11-18	12.50	13.12	12.26	12.27	5143336
2020-11-19	12.07	12.67	12.00	12.43	5338988
2020-11-20	12.40	12.48	12.07	12.20	4031206
2020-11-23	12.49	13.13	12.34	13.03	4370753
2020-11-24	13.50	13.76	13.19	13.48	4109610
2020-11-25	13.30	13.90	13.11	13.73	4458786
2020-11-27	13.69	13.98	13.25	13.87	5377857
2020-11-30	13.73	14.01	12.74	12.76	6604369
2020-12-01	13.29	13.46	12.78	12.83	3654240
2020-12-02	12.74	13.74	12.68	13.27	3448747
2020-12-03	13.36	13.72	13.21	13.47	2915230
2020-12-04	13.87	15.16	13.76	15.16	6128863
2020-12-07	14.85	14.91	14.49	14.53	5317715
2020-12-08	14.44	15.10	14.34	15.08	3305715
2020-12-09	15.29	15.95	14.75	14.89	4735621
2020-12-10	14.96	15.74	14.93	15.24	6202884
2020-12-11	15.15	15.45	14.73	15.29	4105671
2020-12-14	15.65	15.82	14.58	14.58	4132450
2020-12-15	14.81	14.98	14.34	14.85	2989638
2020-12-16	15.03	15.05	14.52	14.64	4226566
2020-12-17	14.75	15.19	14.50	15.06	3543808
2020-12-18	15.11	15.32	14.62	14.90	7464828
2020-12-21	13.99	14.65	13.74	14.38	3361203
2020-12-22	14.23	14.29	13.81	13.82	2165045
2020-12-23	13.91	14.93	13.91	14.77	3417150
2020-12-24	14.73	14.73	14.24	14.57	1130981
2020-12-28	14.67	14.80	13.89	13.89	2392009
2020-12-29	14.22	14.48	13.98	14.04	2141687
2020-12-30	14.03	14.60	13.94	14.47	1815015
2020-12-31	14.41	14.68	14.31	14.36	2694044
2021-01-04	14.75	15.33	14.66	15.02	5898242
2021-01-05	15.27	17.12	15.18	16.69	5229201
2021-01-06	16.93	17.57	16.66	17.28	4822567
2021-01-07	17.47	17.97	17.34	17.36	3236525
2021-01-08	17.57	17.67	16.80	17.06	4349473
2021-01-11	16.61	17.19	16.29	17.12	3509196
2021-01-12	17.41	17.98	17.36	17.94	6867888
2021-01-13	17.92	18.01	17.31	17.39	3021630
2021-01-14	17.58	18.00	17.47	17.84	3888328
2021-01-15	17.50	17.64	17.07	17.35	3391073
2021-01-19	17.35	17.70	17.17	17.54	3144007
2021-01-20	17.83	18.07	17.41	17.55	2665395
2021-01-21	17.50	17.68	16.17	17.05	4008259
2021-01-22	16.35	17.15	16.07	17.15	3326718
2021-01-25	16.71	17.25	16.50	17.23	3184618
2021-01-26	17.29	17.62	16.43	16.48	2726066
2021-01-27	16.08	17.03	15.76	16.15	4309918
2021-01-28	16.67	16.71	15.84	16.48	3027564
2021-01-29	16.23	16.74	15.51	15.76	3004238
2021-02-01	16.02	16.64	15.87	16.51	2956219
2021-02-02	17.05	17.20	16.64	16.76	2444094
2021-02-03	16.88	18.25	16.88	18.25	3498778
2021-02-04	18.27	18.44	17.74	18.32	2063591
2021-02-05	18.73	18.98	18.44	18.66	1623414
2021-02-08	18.84	20.16	18.84	20.10	3327153
2021-02-09	19.75	20.44	19.53	19.98	3521797
2021-02-10	20.19	20.52	19.72	20.09	2739101
2021-02-11	20.53	21.09	20.08	20.55	4517428
2021-02-12	20.18	21.85	20.09	21.69	3139401
2021-02-16	22.29	22.92	22.02	22.70	3335894
2021-02-17	22.65	22.97	22.14	22.93	3056100
2021-02-18	22.57	23.19	20.94	20.95	4011166
2021-02-19	21.18	21.89	20.99	21.36	2480648
2021-02-22	21.49	23.20	21.38	22.62	3723623
2021-02-23	22.72	23.50	21.83	23.35	3817541
2021-02-24	23.52	24.53	23.15	23.65	3555690
2021-02-25	23.66	23.92	22.50	22.80	2981817
2021-02-26	22.31	23.45	21.70	23.07	3420759
2021-03-01	23.75	24.65	23.54	24.52	3242565
2021-03-02	24.34	24.97	24.24	24.75	3349263
2021-03-03	24.83	26.35	24.71	25.63	4585403
2021-03-04	26.03	27.89	25.89	27.30	4495679
2021-03-05	28.22	28.69	27.08	27.82	4254493
2021-03-08	27.96	28.58	26.26	26.63	3152079
2021-03-09	26.31	26.79	25.60	25.72	2747581
2021-03-10	25.92	27.41	25.74	27.32	2410728
2021-03-11	27.50	27.97	27.13	27.85	2394295
2021-03-12	27.97	28.05	27.19	27.99	2697128
2021-03-15	27.73	28.32	27.50	27.82	1808794
2021-03-16	26.95	27.46	26.00	26.71	5407626
2021-03-17	26.70	27.02	25.87	26.47	2599797
2021-03-18	26.10	26.10	24.01	24.27	3732956
2021-03-19	24.32	25.73	24.13	25.29	7038465
2021-03-22	24.92	25.31	24.26	24.70	2827738
2021-03-23	23.73	24.80	23.32	23.71	2873921
2021-03-24	24.84	25.27	23.78	23.81	3507056
2021-03-25	23.28	24.07	22.39	23.96	3026716
2021-03-26	24.70	24.92	23.73	24.25	2893202
2021-03-29	24.86	25.07	23.47	23.56	2221561
2021-03-30	23.40	24.54	23.33	24.17	1625819
2021-03-31	24.06	24.53	23.70	23.82	2265212
2021-04-01	24.24	25.02	24.10	24.88	2763842
2021-04-05	24.44	24.63	23.58	23.90	2523981
2021-04-06	24.44	25.43	24.23	24.65	4925241
2021-04-07	24.65	24.84	23.89	24.51	2816568
2021-04-08	24.16	24.60	23.66	24.54	2297629
2021-04-09	24.50	24.85	23.84	23.87	1443623
2021-04-12	24.08	24.64	23.45	23.47	2559925
2021-04-13	23.58	23.69	23.12	23.29	2504488
2021-04-14	23.58	24.99	23.52	24.47	2160996
2021-04-15	24.64	24.64	23.87	24.21	1345331
2021-04-16	24.29	24.44	23.36	23.54	3156129
2021-04-19	23.80	24.11	23.29	23.37	2234507
2021-04-20	23.03	23.28	21.53	21.80	2609113
2021-04-21	21.34	22.54	21.07	22.12	2507932
2021-04-22	22.24	22.39	21.68	21.96	1462372
2021-04-23	22.37	22.68	21.98	22.57	1403676
2021-04-26	22.54	23.04	22.40	22.68	1241037
2021-04-27	22.72	23.15	22.30	23.00	1694481
2021-04-28	23.19	24.54	23.17	24.35	2298445
2021-04-29	25.80	26.66	24.81	24.95	4176324
2021-04-30	24.20	25.29	23.75	23.93	3261490
2021-05-03	24.28	25.00	24.19	24.94	2529294
2021-05-04	25.11	25.75	24.48	25.58	2509716
2021-05-05	25.91	26.64	25.46	26.01	1856119
2021-05-06	26.05	26.19	25.13	26.01	1872220
2021-05-07	25.60	26.96	25.32	26.93	2592271
2021-05-10	27.07	27.53	25.94	25.97	2718147
2021-05-11	25.04	25.97	24.70	25.57	2633323
2021-05-12	25.81	26.84	25.24	25.36	2156160
2021-05-13	24.85	25.48	24.20	24.97	2355553
2021-05-14	25.54	26.33	25.54	26.16	2023347
2021-05-17	26.42	26.88	25.94	26.87	2141799
2021-05-18	26.76	26.95	25.96	25.97	2200468
2021-05-19	25.23	25.60	24.66	25.25	2446308
2021-05-20	25.37	25.48	24.47	25.18	1742117
2021-05-21	25.70	25.84	24.85	24.85	2992918
2021-05-24	25.35	25.98	24.65	25.89	2074242
2021-05-25	25.79	26.11	24.99	25.17	1930752
2021-05-26	25.57	26.71	25.50	26.56	3991588
2021-05-27	26.70	26.99	26.46	26.57	3067119
2021-05-28	26.74	26.80	26.32	26.63	1591912
2021-06-01	27.44	29.20	27.37	29.11	4978372
2021-06-02	29.26	30.02	28.60	29.61	3677319
2021-06-03	29.73	30.95	29.41	30.63	2751761
2021-06-04	31.00	31.14	29.94	30.92	2652630
2021-06-07	31.01	31.70	30.91	31.60	2372740
2021-06-08	31.10	31.93	30.13	31.76	2433443
2021-06-09	31.53	31.85	30.86	30.95	1995441
2021-06-10	31.67	31.79	30.06	30.55	1899311
2021-06-11	31.02	31.46	30.65	31.32	1520192
2021-06-14	31.30	31.77	30.40	30.48	1476845
2021-06-15	30.70	31.60	30.70	31.57	1899885
2021-06-16	31.06	32.05	31.00	31.74	2316908
2021-06-17	31.60	31.71	28.77	29.49	3616229
2021-06-18	28.97	29.43	28.35	28.72	3302280
2021-06-21	29.28	30.44	29.05	30.38	2254307
2021-06-22	30.00	30.79	29.58	30.68	1287231
2021-06-23	31.25	32.03	31.04	31.32	1977623
2021-06-24	31.17	31.76	30.85	31.75	1228917
2021-06-25	32.00	33.34	32.00	32.87	6227167
2021-06-28	32.90	32.90	31.28	31.62	2449752
2021-06-29	31.95	32.30	31.28	31.41	1861493
2021-06-30	31.75	32.04	31.28	31.47	3120289
2021-07-01	32.50	33.46	32.27	32.94	2323677
2021-07-02	32.61	32.62	31.84	32.21	2350178
2021-07-06	32.16	32.19	30.13	30.19	2879788
2021-07-07	30.20	30.79	28.96	29.58	1924834
2021-07-08	28.80	30.39	28.69	29.76	1863626
2021-07-09	30.19	30.85	29.73	30.55	1604236
2021-07-12	29.90	30.79	29.67	30.48	1525329
2021-07-13	30.37	30.53	29.65	30.11	1767432
2021-07-14	30.44	30.76	28.37	28.47	2416819
2021-07-15	28.19	28.66	27.28	27.70	2156079
2021-07-16	28.11	28.24	25.97	26.09	2239525
2021-07-19	25.05	25.75	24.23	24.81	3965955
2021-07-20	24.80	25.63	24.38	25.48	4346758
2021-07-21	26.18	27.59	26.15	27.29	2795404
2021-07-22	27.30	27.87	26.78	27.55	2819088
2021-07-23	27.50	27.65	26.74	27.35	1754413
2021-07-26	27.51	28.33	27.49	28.23	2292141
2021-07-27	28.21	28.21	26.59	27.18	2585313
2021-07-28	26.36	27.03	25.43	26.02	7563656
2021-07-29	26.34	26.49	25.34	26.07	3525236
2021-07-30	25.88	26.03	25.25	25.66	2674395
2021-08-02	25.90	27.03	25.17	25.27	3213202
2021-08-03	25.00	25.98	24.28	25.64	4097991
2021-08-04	24.82	25.34	24.36	24.56	3052609
2021-08-05	24.82	25.83	24.68	25.46	3156482
2021-08-06	25.93	26.15	25.34	25.42	1874000
2021-08-09	24.81	25.12	24.18	24.21	2674222
2021-08-10	24.32	25.55	24.32	25.32	2217117
2021-08-11	25.01	25.56	24.70	25.52	1683595
2021-08-12	25.40	25.73	24.60	24.73	1971483
2021-08-13	24.62	24.86	24.24	24.26	1071909
2021-08-16	23.97	23.97	23.29	23.49	1745123
2021-08-17	23.38	24.44	23.31	23.75	2861143
2021-08-18	23.75	24.36	22.94	23.01	2587440
2021-08-19	22.47	22.90	21.92	22.64	3871826
2021-08-20	22.39	23.17	22.10	23.13	3241369
2021-08-23	24.10	24.71	23.99	24.47	2559409
2021-08-24	25.38	25.75	25.02	25.51	2386341
2021-08-25	25.53	26.51	25.26	26.28	1922933
2021-08-26	26.14	26.18	25.31	25.57	1640859
2021-08-27	26.01	27.35	26.01	27.18	2496435
2021-08-30	27.39	27.40	26.61	26.75	2147419
2021-08-31	26.54	27.39	26.51	27.26	2565680
2021-09-01	27.42	27.49	26.90	27.34	2572391
2021-09-02	27.80	28.65	27.70	28.45	2911784
2021-09-03	28.60	28.98	28.11	28.47	2026426
2021-09-07	28.16	28.72	27.98	28.36	2186677
2021-09-08	28.65	29.01	27.92	28.03	1943359
2021-09-09	27.80	28.22	27.42	27.80	3045958
2021-09-10	28.97	29.72	28.28	28.34	4128444
2021-09-13	29.00	30.30	28.99	29.73	4498298
2021-09-14	30.06	30.23	28.40	28.65	2666337
2021-09-15	29.30	30.33	29.30	29.90	3360632
2021-09-16	29.71	29.89	29.06	29.61	2272715
2021-09-17	29.44	29.98	29.15	29.37	4995191
2021-09-20	28.54	28.89	27.70	28.18	2326112
2021-09-21	28.81	28.89	27.52	28.05	1531702
2021-09-22	28.76	29.94	28.73	29.59	2787239
2021-09-23	30.08	30.93	29.86	30.75	2701422
2021-09-24	30.35	31.58	30.11	31.17	2831688
2021-09-27	31.83	33.32	31.80	33.02	4426633
2021-09-28	33.32	33.74	32.85	32.94	3270076
2021-09-29	33.20	33.79	32.52	33.45	3907040
2021-09-30	33.66	33.66	32.34	32.88	4901021
2021-10-01	32.79	33.47	32.54	33.12	5092514
2021-10-04	33.50	35.04	32.98	35.04	8025832
2021-10-05	35.62	36.66	35.08	36.13	5639622
2021-10-06	35.48	35.98	34.15	35.70	4918853
2021-10-07	35.59	37.50	35.43	37.45	3713994
2021-10-08	37.93	38.86	37.71	38.41	3559114
2021-10-11	39.34	39.70	37.88	38.05	2723849
2021-10-12	37.92	38.81	37.69	38.00	3049753
2021-10-13	37.49	38.73	37.02	38.51	2943869
2021-10-14	39.43	40.12	39.22	39.47	3209114
2021-10-15	40.26	40.55	39.24	39.24	3547256
2021-10-18	39.84	40.65	39.25	39.43	3042153
2021-10-19	39.51	39.94	38.94	39.27	1931178
2021-10-20	38.75	39.98	38.54	39.84	1992623
2021-10-21	39.58	39.75	38.38	38.39	2311886
2021-10-22	38.69	39.12	37.59	39.09	2987232
2021-10-25	39.79	40.54	38.54	39.13	3445386
2021-10-26	39.50	40.15	39.12	39.46	1859381
2021-10-27	38.86	39.33	37.78	37.82	1972763
2021-10-28	37.80	38.32	37.37	38.27	1658758
2021-10-29	38.26	38.44	36.61	37.52	2116726
2021-11-01	38.16	38.75	38.00	38.32	2512214
2021-11-02	38.12	38.37	37.51	37.92	3871496
2021-11-03	36.40	37.31	35.70	36.67	6110474
2021-11-04	37.59	38.07	35.14	35.74	3231823
2021-11-05	36.54	37.48	36.00	37.03	2853674
2021-11-08	37.20	38.57	37.20	37.31	2736033
2021-11-09	36.99	37.34	35.38	36.38	3167689
2021-11-10	36.22	36.37	34.51	35.03	2441483
2021-11-11	35.17	37.03	35.11	36.74	4690611
2021-11-12	36.43	36.64	35.75	35.89	1909035
2021-11-15	35.74	36.34	34.89	35.91	2390151
2021-11-16	36.11	36.26	35.17	35.83	1695738
2021-11-17	35.42	36.50	34.10	34.33	2861962
2021-11-18	34.42	36.33	34.37	35.90	2476670
2021-11-19	34.31	35.20	34.20	34.51	3603482
2021-11-22	34.64	35.97	34.53	35.27	2885445
2021-11-23	35.92	36.99	35.92	36.94	3148841
2021-11-24	36.54	38.66	36.54	38.64	3395107
2021-11-26	35.21	35.46	33.45	34.16	4593406
2021-11-29	36.31	36.54	34.73	35.83	3106563
2021-11-30	34.53	35.82	33.89	34.76	3412674
2021-12-01	36.15	36.15	32.70	32.72	4044483
2021-12-02	32.58	34.28	31.85	33.92	3661895
2021-12-03	35.11	35.13	32.46	32.68	3784507
2021-12-06	33.59	33.95	32.67	33.32	2894124
2021-12-07	34.39	35.89	34.22	35.16	3326742
2021-12-08	35.62	35.72	34.85	35.10	3697745
2021-12-09	34.50	34.85	34.16	34.20	1639724
2021-12-10	34.87	34.97	33.41	34.64	1823224
2021-12-13	33.87	34.07	32.71	32.61	2597975
2021-12-14	32.24	32.94	31.91	32.13	3204167
2021-12-15	31.91	32.42	30.52	32.02	3464287
2021-12-16	32.62	33.55	31.95	32.09	2051018
2021-12-17	31.50	32.02	30.97	31.61	5034974
2021-12-20	30.37	31.07	29.52	30.99	2768465
2021-12-21	31.61	31.98	31.20	31.97	3378342
2021-12-22	31.82	33.03	31.40	32.47	2847093
2021-12-23	32.73	32.94	32.37	32.45	2443046
2021-12-27	32.29	34.00	31.97	34.00	1776772
2021-12-28	34.19	34.44	33.54	33.81	1676108
2021-12-29	33.60	34.35	33.36	33.66	1783537
2021-12-30	33.80	34.50	33.27	33.36	1635186
2021-12-31	33.30	33.82	33.07	33.70	2000392
2022-01-03	33.65	35.32	33.59	35.11	2491492
2022-01-04	35.35	37.49	35.19	37.46	3290422
2022-01-05	38.01	38.58	36.88	37.01	3694769
2022-01-06	38.68	38.86	36.99	38.04	3277925
2022-01-07	38.44	38.65	37.39	37.81	2177508
2022-01-10	37.73	38.21	37.17	38.13	2908577
2022-01-11	38.79	39.58	37.69	39.37	3623249
2022-01-12	39.92	40.14	38.79	39.34	2826089
2022-01-13	39.67	40.09	38.41	38.73	3372925
2022-01-14	38.68	41.34	38.56	41.33	3858750
2022-01-18	40.49	41.31	38.65	39.31	6670080
2022-01-19	39.62	39.93	38.15	39.24	4482780
2022-01-20	38.66	40.07	37.88	37.88	3139539
2022-01-21	37.30	37.78	35.43	36.69	4523562
2022-01-24	35.30	37.82	34.41	37.50	4072039
2022-01-25	36.94	39.21	35.92	38.90	2970461
2022-01-26	39.78	40.40	37.75	38.33	3988331
2022-01-27	39.40	39.87	36.92	37.85	3132852
2022-01-28	38.11	38.59	36.88	38.23	2736291
2022-01-31	38.29	39.00	37.38	38.80	2780317
2022-02-01	38.43	40.94	38.17	40.78	3739786
2022-02-02	40.48	40.96	39.69	40.66	2600944
2022-02-03	40.29	41.69	39.78	40.82	3157241
2022-02-04	41.35	43.02	40.77	41.06	4070860
2022-02-07	40.89	41.16	40.04	40.43	2623341
2022-02-08	40.23	40.34	38.77	38.96	2919631
2022-02-09	38.64	40.53	38.64	40.52	2124969
2022-02-10	40.06	42.67	40.06	41.13	4402545
2022-02-11	41.32	43.10	41.03	42.58	3932958
2022-02-14	42.74	42.99	40.85	41.67	2690791
2022-02-15	40.35	40.96	39.68	40.48	2281321
2022-02-16	41.15	42.61	40.71	41.06	3014560
2022-02-17	41.29	42.52	41.02	41.27	3482917
2022-02-18	40.25	41.71	40.25	40.50	2541494
2022-02-22	41.97	42.26	38.55	39.17	4833443
2022-02-23	39.74	40.73	39.63	39.99	4199398
2022-02-24	40.86	41.22	38.19	39.69	6955281
2022-02-25	39.85	41.60	38.92	41.41	8026825
2022-02-28	41.66	45.86	41.66	45.85	6019901
2022-03-01	46.06	47.90	46.05	47.13	4773405
2022-03-02	48.10	49.10	47.14	47.40	4360628
2022-03-03	46.68	47.42	45.93	46.43	7482751
2022-03-04	46.58	48.82	46.45	48.65	5054860
2022-03-07	49.34	50.87	47.02	48.74	6908933
2022-03-08	49.25	50.01	45.46	47.17	5289868
2022-03-09	44.48	47.45	43.62	46.16	5628382
2022-03-10	46.28	47.61	45.09	47.60	5210565
2022-03-11	46.67	47.74	45.84	45.73	3537590
2022-03-14	45.17	45.17	42.19	43.84	3528882
2022-03-15	41.86	43.91	41.69	43.12	3460091
2022-03-16	43.23	44.11	42.55	43.75	4436483
2022-03-17	45.17	47.58	44.79	47.42	5014611
2022-03-18	47.56	48.50	47.29	47.98	7143177
2022-03-21	49.10	50.84	48.49	50.74	5406732
2022-03-22	50.66	50.82	49.26	50.42	2771585
2022-03-23	51.33	53.00	51.23	52.50	4457482
2022-03-24	52.43	53.52	51.91	52.55	3759205
2022-03-25	52.05	55.45	51.97	55.13	3970865
2022-03-28	53.38	54.13	52.40	53.84	7099067
2022-03-29	52.12	53.57	51.26	53.38	4837353
2022-03-30	54.35	55.09	53.80	54.52	3345637
2022-03-31	53.85	55.55	53.65	54.07	3847245
2022-04-01	53.94	55.50	53.72	55.24	2464557
2022-04-04	56.02	56.31	53.75	54.47	5714783
2022-04-05	55.01	55.51	51.64	51.66	3816922
2022-04-06	52.42	52.69	50.11	50.50	3699965
2022-04-07	51.48	52.31	49.87	51.54	3302148
2022-04-08	51.85	53.26	51.05	52.63	4502947
2022-04-11	51.71	51.87	49.75	49.76	3840801
2022-04-12	51.04	52.83	50.92	51.41	4167737
2022-04-13	52.46	53.33	51.66	52.98	3499637
2022-04-14	52.79	53.89	52.34	53.18	3342386
2022-04-18	53.84	54.53	52.75	54.27	4347394
2022-04-19	53.50	54.68	52.94	53.76	3676897
2022-04-20	54.67	56.72	54.43	56.03	3800458
2022-04-21	56.60	57.21	53.37	53.58	3992187
2022-04-22	53.31	53.78	49.50	50.30	4805829
2022-04-25	48.16	49.77	46.06	49.29	5726938
2022-04-26	49.67	50.74	48.70	49.73	4615389
2022-04-27	49.83	50.45	48.18	49.91	4572390
2022-04-28	50.20	52.58	48.58	52.27	4169860
2022-04-29	52.32	53.96	50.84	51.19	3361704
2022-05-02	50.26	51.95	49.42	50.95	3121503
2022-05-03	50.98	55.29	50.81	55.19	5306213
2022-05-04	56.12	56.85	53.45	56.72	4419641
2022-05-05	57.38	57.60	53.30	55.13	4616791
2022-05-06	56.13	56.38	53.56	55.62	5036402
2022-05-09	53.78	53.78	46.42	47.31	8231870
2022-05-10	43.80	47.29	42.04	43.94	14258786
2022-05-11	44.74	47.32	42.78	43.18	7614650
2022-05-12	42.85	43.45	41.01	42.40	5875514
2022-05-13	43.68	45.49	43.42	45.15	6409328
2022-05-16	45.16	46.46	44.02	44.25	5956913
2022-05-17	45.12	47.48	44.52	47.14	5135475
2022-05-18	47.68	47.68	44.73	45.32	3610225
2022-05-19	44.50	47.54	44.28	46.33	5078591
2022-05-20	46.66	47.88	45.96	47.20	4153943
2022-05-23	47.90	50.31	47.41	49.83	2849414
2022-05-24	49.11	49.93	48.07	48.92	4225244
2022-05-25	49.35	51.36	49.26	51.08	3712709
2022-05-26	51.88	54.35	51.65	53.76	4760363
2022-05-27	53.48	56.52	53.27	56.44	3897685
2022-05-31	58.06	58.75	55.65	55.99	8157359
2022-06-01	57.07	58.95	56.20	58.23	4304880
2022-06-02	57.34	59.11	56.80	58.31	5236035
2022-06-03	58.42	58.76	56.75	57.47	3565311
2022-06-06	58.00	59.29	56.82	59.07	4011694
2022-06-07	58.75	62.29	58.34	61.96	4637675
2022-06-08	62.39	63.30	61.01	61.41	4049480
2022-06-09	60.62	61.08	59.54	59.86	5877411
2022-06-10	59.00	61.11	58.11	59.14	2399206
2022-06-13	56.55	57.97	54.04	56.54	4286174
2022-06-14	58.25	58.81	54.36	55.85	5475461
2022-06-15	55.83	56.34	52.85	54.01	3889094
2022-06-16	52.46	53.37	50.10	50.40	4817989
2022-06-17	49.73	50.21	45.30	46.85	7737347
2022-06-21	48.03	50.62	47.78	50.53	6167995
2022-06-22	47.46	47.76	45.82	46.02	5847170
2022-06-23	46.72	47.03	41.95	42.90	8273821
2022-06-24	43.89	45.98	43.09	45.43	39394998
2022-06-27	46.42	47.67	45.44	47.28	6078033
2022-06-28	49.50	50.03	47.83	48.67	6416588
2022-06-29	49.47	50.04	45.40	45.68	5022040
2022-06-30	44.57	45.66	43.49	44.19	4995058
2022-07-01	44.69	45.09	42.15	43.50	4916499
2022-07-05	42.47	42.82	38.85	39.96	7424102
2022-07-06	39.11	40.65	37.42	39.14	10471201
2022-07-07	40.48	43.75	40.48	43.15	5877297
2022-07-08	43.70	44.01	41.47	43.08	3576009
2022-07-11	42.28	42.93	41.56	42.18	2570019
2022-07-12	40.25	41.34	39.40	40.27	3772765
2022-07-13	39.95	42.00	39.86	40.91	2992777
2022-07-14	38.85	39.96	37.27	39.85	5435256
2022-07-15	40.80	41.26	39.69	41.20	2598352
2022-07-18	42.52	44.21	42.52	43.44	3193849
2022-07-19	43.62	45.65	43.31	45.55	3065337
2022-07-20	44.67	46.70	44.59	46.58	2510233
2022-07-21	44.60	45.53	43.88	45.50	2203075
2022-07-22	45.68	46.69	44.21	44.48	2233080
2022-07-25	45.03	47.68	44.51	47.47	3611889
2022-07-26	48.44	48.86	45.41	46.13	2944259
2022-07-27	46.61	49.02	46.58	48.70	2798786
2022-07-28	49.66	50.20	47.76	48.84	2196783
2022-07-29	50.00	51.22	49.27	51.09	3025596
2022-08-01	49.56	49.68	47.82	48.97	3953489
2022-08-02	48.97	49.18	47.79	48.62	2543420
2022-08-03	49.12	49.19	45.96	46.94	3156201
2022-08-04	46.49	47.20	44.79	45.63	5675665
2022-08-05	44.70	48.59	44.52	47.82	3592925
2022-08-08	47.44	48.30	46.75	47.42	3278923
2022-08-09	47.95	49.06	46.47	47.45	4909254
2022-08-10	47.76	48.39	46.41	48.39	3871959
2022-08-11	49.78	51.78	49.64	51.10	3244103
2022-08-12	50.37	51.06	49.73	50.89	3230921
2022-08-15	48.39	50.05	47.41	49.36	2456380
2022-08-16	50.18	51.09	47.98	48.31	3726966
2022-08-17	48.37	49.17	47.38	48.08	3266547
2022-08-18	49.00	50.62	49.00	50.18	4098876
2022-08-19	49.80	50.38	49.07	49.55	3921564
2022-08-22	48.66	50.23	47.63	50.06	3677480
2022-08-23	51.21	54.20	51.21	52.45	4145384
2022-08-24	52.59	53.96	52.46	53.67	2587756
2022-08-25	54.20	55.10	53.66	54.35	2088198
2022-08-26	54.31	55.37	53.18	53.39	2225769
2022-08-29	53.13	56.31	52.80	55.07	2881099
2022-08-30	54.03	54.10	52.25	52.83	2844937
2022-08-31	51.33	54.08	50.93	53.14	3006941
2022-09-01	52.13	52.95	50.33	51.02	4332569
2022-09-02	52.59	53.56	51.75	52.77	2184775
2022-09-06	53.47	53.67	51.47	52.01	2600604
2022-09-07	50.50	50.61	49.31	50.11	4307316
2022-09-08	50.64	50.91	49.36	50.35	4667667
2022-09-09	51.98	53.00	51.71	52.30	2779672
2022-09-12	53.07	53.67	52.01	53.64	2979329
2022-09-13	52.52	53.57	51.55	51.41	2310726
2022-09-14	52.24	54.03	52.00	53.64	2578922
2022-09-15	52.31	52.77	51.17	51.32	2838885
2022-09-16	51.07	51.10	47.84	49.55	7635551
2022-09-19	47.68	50.02	47.54	49.74	2301964
2022-09-20	49.55	49.79	48.06	49.13	2408626
2022-09-21	50.44	50.98	47.95	47.97	2125988
2022-09-22	48.94	49.45	46.75	46.79	2639053
2022-09-23	44.10	44.39	41.62	42.62	6280943
2022-09-26	42.25	42.49	40.02	40.16	3865404
2022-09-27	41.16	41.91	40.28	41.36	3657372
2022-09-28	41.88	44.89	41.33	44.71	5382208
2022-09-29	44.11	45.58	43.37	45.52	3333323
2022-09-30	44.87	46.61	44.30	46.00	4499591
2022-10-03	48.51	50.84	48.31	50.24	5224584
2022-10-04	51.95	53.31	51.26	52.81	4396653
2022-10-05	52.54	55.07	51.84	54.78	4566326
2022-10-06	54.35	56.97	54.29	55.78	4704696
2022-10-07	55.60	56.70	54.71	55.57	4894029
2022-10-10	55.48	56.59	53.07	53.43	2905914
2022-10-11	52.21	53.70	51.52	52.45	3056735
2022-10-12	51.76	52.49	50.18	51.93	4354487
2022-10-13	50.35	53.86	50.35	53.15	4092346
2022-10-14	52.40	53.00	49.72	49.82	3938428
2022-10-17	50.79	51.50	49.45	50.37	3044138
2022-10-18	50.80	51.82	49.14	50.05	3436312
2022-10-19	50.22	52.04	49.83	51.69	3634770
2022-10-20	52.50	53.02	50.12	50.15	3901010
2022-10-21	49.84	51.09	48.63	51.00	4074569
2022-10-24	50.80	51.24	49.47	49.70	3001056
2022-10-25	49.66	51.45	49.04	50.94	3984804
2022-10-26	51.12	53.33	50.89	52.28	3797512
2022-10-27	53.27	53.53	50.64	51.05	4313700
2022-10-28	51.39	51.70	49.04	50.14	2093043
2022-10-31	49.53	51.44	49.14	50.65	3018269
2022-11-01	51.79	51.95	51.06	51.27	2709787
2022-11-02	51.40	51.85	49.73	49.85	3166072
2022-11-03	49.34	51.46	48.35	51.15	3233986
2022-11-04	53.35	54.50	52.11	53.41	3487386
2022-11-07	53.91	55.64	53.50	55.46	3191955
2022-11-08	54.96	55.54	53.89	55.18	4517670
2022-11-09	53.36	54.67	50.38	50.55	6872365
2022-11-10	51.90	54.38	51.12	53.85	3876023
2022-11-11	55.14	57.84	55.02	57.59	6172747
2022-11-14	57.12	57.56	55.69	55.69	3272877
2022-11-15	56.16	59.11	55.41	58.48	4259281
2022-11-16	57.40	57.76	55.11	55.20	2979186
2022-11-17	54.09	54.87	53.10	54.44	3193894
2022-11-18	52.40	54.63	51.17	54.46	4354508
2022-11-21	53.08	54.08	50.84	53.67	4813030
2022-11-22	54.47	55.98	54.29	55.82	2576936
2022-11-23	54.69	55.64	54.33	55.19	2442743
2022-11-25	55.48	55.91	54.84	55.14	998004
2022-11-28	53.22	54.82	52.86	53.85	4258819
2022-11-29	54.82	56.09	53.69	54.22	3391773
2022-11-30	55.55	56.66	54.38	55.76	21331906
2022-12-01	56.14	57.13	54.36	54.51	3144208
2022-12-02	54.00	55.60	54.00	55.49	2846272
2022-12-05	56.54	56.98	50.77	51.51	5769677
2022-12-06	51.09	52.52	50.22	50.60	3534844
2022-12-07	50.66	51.47	49.56	50.00	2708414
2022-12-08	51.43	51.54	48.01	48.33	2796622
2022-12-09	48.29	49.10	46.65	46.71	2505260
2022-12-12	47.11	49.03	46.72	48.73	3159715
2022-12-13	50.96	51.63	49.56	50.66	3444832
2022-12-14	50.95	51.40	49.70	50.16	2423695
2022-12-15	49.41	51.27	49.40	51.24	2617600
2022-12-16	49.72	50.53	48.77	50.17	4300148
2022-12-19	50.68	51.05	49.00	49.30	2246678
2022-12-20	49.15	50.21	48.62	49.47	1911645
2022-12-21	50.58	52.19	50.06	52.15	2244161
2022-12-22	51.97	52.14	48.48	49.72	2149941
2022-12-23	50.69	51.96	50.24	51.96	2046878
2022-12-27	52.48	52.63	51.70	52.56	1057175
2022-12-28	52.28	52.37	48.74	49.56	2416805
2022-12-29	49.31	50.92	48.83	50.54	1499619
2022-12-30	50.10	50.96	49.88	50.71	1920346
2023-01-03	50.02	50.95	46.62	47.00	3347423
2023-01-04	46.06	47.53	45.81	46.71	4768494
2023-01-05	46.41	47.50	46.18	47.20	2816011
2023-01-06	47.95	48.77	47.62	48.09	2176529
2023-01-09	49.69	50.44	49.27	49.89	2089143
2023-01-10	50.15	50.57	48.24	49.00	4304681
2023-01-11	50.00	50.00	48.35	49.02	2097605
2023-01-12	49.50	51.47	49.36	50.87	3783252
2023-01-13	50.54	50.78	49.79	50.28	3351386
2023-01-17	50.54	51.11	49.67	49.99	3115621
2023-01-18	50.46	51.00	48.01	48.03	3792641
2023-01-19	47.63	49.50	47.42	49.41	3091261
2023-01-20	49.66	50.35	48.99	50.17	2985704
2023-01-23	50.37	51.55	50.29	51.35	3015103
2023-01-24	50.24	51.51	49.78	50.21	2628975
2023-01-25	49.88	50.01	48.51	50.00	2674989
2023-01-26	50.67	51.61	49.22	51.57	2566442
2023-01-27	51.74	52.47	51.10	51.32	1709201
2023-01-30	50.16	50.55	48.96	48.99	2791367
2023-01-31	48.77	49.93	48.37	49.23	2622908
2023-02-01	48.52	48.83	45.98	47.50	3527337
2023-02-02	47.71	48.04	46.03	46.86	3480312
2023-02-03	46.63	47.60	46.05	46.39	3583947
2023-02-06	46.46	46.78	44.59	44.98	4416639
2023-02-07	45.34	47.32	44.67	47.18	3602486
2023-02-08	46.94	47.76	46.50	46.83	3774309
2023-02-09	47.01	47.06	45.59	45.86	2951261
2023-02-10	47.00	49.10	46.76	48.84	3656252
2023-02-13	48.11	48.76	47.45	48.38	2627482
2023-02-14	47.70	49.03	47.36	48.74	2482307
2023-02-15	47.61	47.78	46.63	47.46	2576742
2023-02-16	47.00	47.77	46.57	46.72	1950459
2023-02-17	45.41	45.60	43.25	43.54	4319265
2023-02-21	43.09	43.76	42.48	42.81	3195379
2023-02-22	42.74	44.12	42.48	43.80	2838931
2023-02-23	44.64	45.56	43.74	44.67	2567758
2023-02-24	44.18	45.91	43.80	45.56	2531460
2023-02-27	45.56	46.43	45.38	45.94	3074526
2023-02-28	46.62	46.78	42.72	42.77	7423137
2023-03-01	42.73	45.37	42.43	45.21	5076303
2023-03-02	45.31	46.21	44.98	45.94	3157977
2023-03-03	44.82	46.75	44.76	46.09	3043655
2023-03-06	45.56	45.56	43.72	44.01	5262288
2023-03-07	43.35	43.62	42.30	42.82	4994504
2023-03-08	42.63	43.31	41.03	41.59	4572068
2023-03-09	42.11	43.05	40.41	40.52	4750700
2023-03-10	40.44	40.92	38.69	39.18	4645395
2023-03-13	37.71	39.34	36.81	37.36	4326521
2023-03-14	37.27	38.39	36.11	36.99	3812245
2023-03-15	35.00	35.00	32.26	33.35	7393153
2023-03-16	32.51	35.28	32.47	35.10	5105840
2023-03-17	34.66	35.01	33.52	34.08	6803454
2023-03-20	33.98	35.23	33.78	34.32	3440788
2023-03-21	35.53	36.32	35.22	35.86	2620099
2023-03-22	35.92	36.20	34.39	34.43	2286753
2023-03-23	34.17	35.36	33.84	34.18	5203338
2023-03-24	33.10	34.15	32.90	33.98	2796889
2023-03-27	34.51	35.28	33.70	35.03	2950461
2023-03-28	34.91	35.45	34.49	34.86	3013174
2023-03-29	35.47	35.77	34.91	35.13	2083261
2023-03-30	35.74	35.82	34.93	35.19	3266384
2023-03-31	35.64	36.21	35.44	36.08	3293524
2023-04-03	38.86	40.89	38.27	40.38	11937168
2023-04-04	40.37	40.59	38.51	39.14	4290155
2023-04-05	39.16	39.39	38.28	39.38	4240265
2023-04-06	39.17	39.36	38.73	39.08	2694473
2023-04-10	39.30	40.19	39.03	39.36	3790394
2023-04-11	39.79	39.79	38.85	39.31	2392510
2023-04-12	39.16	39.33	38.38	38.44	2631102
2023-04-13	38.47	38.96	38.16	38.68	2392726
2023-04-14	38.91	39.28	38.16	38.55	2485233
2023-04-17	37.45	38.28	37.28	37.77	2859540
2023-04-18	37.66	38.15	37.11	38.08	1986870
2023-04-19	37.44	38.09	37.15	37.92	2254870
2023-04-20	37.21	37.44	36.94	37.34	2314405
2023-04-21	37.67	37.67	36.73	37.01	1805186
2023-04-24	36.98	38.03	36.67	37.84	2027995
2023-04-25	37.08	37.21	35.76	35.83	2938638
2023-04-26	35.77	35.91	34.26	34.57	3381279
2023-04-27	34.69	35.13	34.15	34.54	2018180
2023-04-28	34.58	36.75	34.34	36.08	2703266
2023-05-01	35.34	36.14	35.30	35.95	1551918
2023-05-02	35.14	35.29	33.37	33.96	2779094
2023-05-03	33.31	33.79	32.79	32.94	2763432
2023-05-04	33.36	33.78	32.37	32.69	3048045
2023-05-05	33.99	34.86	33.86	34.69	2662955
2023-05-08	35.82	36.03	34.77	34.97	2534015
2023-05-09	34.59	35.42	34.12	34.78	3189406
2023-05-10	35.74	36.37	33.95	34.21	5240167
2023-05-11	33.32	34.01	32.68	33.26	3483649
2023-05-12	33.21	33.51	32.26	32.88	2497157
2023-05-15	33.34	34.02	32.95	33.44	2840029
2023-05-16	33.11	33.56	32.07	32.08	2702452
2023-05-17	32.54	33.36	32.08	33.11	3408063
2023-05-18	32.73	33.87	32.32	33.85	2841416
2023-05-19	34.32	34.85	33.98	34.52	3838954
2023-05-22	34.53	35.57	34.33	35.20	3244698
2023-05-23	35.26	36.60	35.14	36.13	4110360
2023-05-24	36.50	37.12	35.45	36.25	3442671
2023-05-25	35.45	35.60	34.25	34.40	2234845
2023-05-26	34.91	35.07	33.97	34.44	1984482
2023-05-30	33.72	33.89	32.63	33.23	3451068
2023-05-31	32.49	33.13	32.49	33.07	4880335
2023-06-01	33.15	34.64	33.12	34.09	2816983
2023-06-02	35.15	35.92	34.62	35.59	3182994
2023-06-05	37.60	37.19	35.96	35.59	5896137
2023-06-06	35.33	36.84	35.14	36.46	4161442
2023-06-07	36.77	38.43	36.60	38.17	4308437
2023-06-08	38.17	38.78	37.53	38.01	5357972
2023-06-09	37.85	38.70	37.52	37.72	2783480
2023-06-12	36.78	38.26	36.69	37.61	4113135
2023-06-13	38.29	39.58	38.15	37.89	4796740
2023-06-14	38.45	38.45	36.57	36.88	4524124
2023-06-15	37.24	38.35	37.14	37.54	3660847
2023-06-16	38.05	38.18	37.24	37.90	43287897
2023-06-20	37.06	37.45	35.36	36.20	7655570
2023-06-21	36.36	37.76	36.24	36.78	3974870
2023-06-22	36.03	36.03	35.27	35.42	3672420
2023-06-23	34.71	35.41	34.50	34.97	4959918
2023-06-26	35.01	36.28	34.95	35.85	2189861
2023-06-27	35.68	36.36	35.19	36.11	2824237
2023-06-28	36.21	36.44	35.42	36.33	2882116
2023-06-29	36.38	37.56	36.35	37.55	2638820
2023-06-30	37.90	38.56	37.53	38.07	3464842
2023-07-03	38.22	38.50	37.55	37.55	1589164
2023-07-05	38.15	38.16	37.50	37.92	2101851
2023-07-06	37.34	37.68	36.27	37.28	3010603
2023-07-07	37.27	38.80	37.17	37.93	4067015
2023-07-10	37.64	38.13	37.18	37.97	2688730
2023-07-11	38.36	40.00	38.13	39.87	2627295
2023-07-12	39.99	40.50	39.00	39.13	4567559
2023-07-13	39.13	40.38	39.10	39.80	3038565
2023-07-14	39.40	39.46	38.19	38.25	3065204
2023-07-17	37.92	39.66	37.92	39.32	3313586
2023-07-18	39.30	41.24	39.24	40.86	4254095
2023-07-19	41.06	41.78	40.78	41.46	2883589
2023-07-20	41.82	42.06	41.21	42.03	3703939
2023-07-21	42.30	42.35	41.50	42.20	3010865
2023-07-24	42.30	42.97	42.18	42.25	2283463
2023-07-25	42.20	43.06	42.10	42.57	1799046
2023-07-26	41.77	43.28	41.76	43.10	2373038
2023-07-27	43.55	43.95	42.78	42.92	3136849
2023-07-28	44.50	45.50	43.19	45.12	5374365
2023-07-31	45.50	46.23	44.82	46.09	3573047
2023-08-01	45.29	47.01	45.16	46.86	4943836
2023-08-02	46.36	46.96	45.64	46.66	3658288
2023-08-03	46.96	48.96	46.57	48.31	3476114
2023-08-04	48.40	48.89	47.71	47.91	3871384
2023-08-07	48.17	48.77	47.77	48.60	1778127
2023-08-08	47.49	48.88	46.96	48.73	2980106
2023-08-09	49.33	49.81	48.74	48.96	2744913
2023-08-10	48.78	49.34	47.84	48.13	2420932
2023-08-11	47.90	48.98	47.84	48.63	2086539
2023-08-14	48.24	48.39	47.60	48.02	2109994
2023-08-15	47.34	47.78	47.05	47.49	1833852
2023-08-16	47.73	48.27	47.05	47.36	2014530
2023-08-17	48.19	48.77	47.62	47.99	1643993
2023-08-18	47.35	48.57	47.09	48.28	1802792
2023-08-21	48.62	48.84	47.61	48.19	2031085
2023-08-22	48.31	48.68	47.61	47.64	1525232
2023-08-23	47.08	47.21	46.60	46.98	2513575
2023-08-24	46.55	46.93	46.15	46.26	2477277
2023-08-25	46.74	46.89	45.65	46.66	1985156
2023-08-28	47.04	47.62	46.53	46.79	1817888
2023-08-29	46.77	47.40	46.33	47.25	1292287
2023-08-30	47.47	47.87	47.22	47.34	2149144
2023-08-31	47.65	47.74	46.95	46.96	3708682
2023-09-01	47.42	48.71	47.42	48.28	2954710
2023-09-05	48.22	48.69	47.23	47.39	3172674
2023-09-06	47.25	48.05	46.54	47.12	2405732
2023-09-07	46.90	47.63	46.46	46.68	2533247
2023-09-08	47.22	47.69	46.96	47.32	2398348
2023-09-11	45.74	46.47	45.34	45.65	9055894
2023-09-12	46.24	48.31	46.17	48.31	10265460
2023-09-13	48.47	48.63	47.32	47.74	5220944
2023-09-14	48.57	48.79	47.87	48.18	3061996
2023-09-15	47.85	47.99	46.97	47.32	7050677
2023-09-18	48.12	48.23	46.92	47.26	2363718
2023-09-19	47.99	48.10	46.88	47.12	2579995
2023-09-20	46.53	47.26	46.00	46.08	2772707
2023-09-21	46.19	46.35	44.89	45.19	2310964
2023-09-22	45.68	46.18	45.07	45.20	4289586
2023-09-25	45.11	46.47	44.95	46.47	1917843
2023-09-26	45.75	47.00	45.75	46.55	2404235
2023-09-27	47.94	49.25	47.56	48.91	3048648
2023-09-28	48.77	49.30	48.52	49.20	2373014
2023-09-29	49.01	49.24	47.50	47.57	3237896
2023-10-02	47.72	47.90	45.36	45.78	2821096
2023-10-03	45.50	45.85	44.80	45.81	2263034
2023-10-04	45.09	45.12	43.33	43.85	3853093
2023-10-05	43.25	44.47	43.11	43.89	2285903
2023-10-06	44.19	45.85	43.94	45.54	2859422
2023-10-09	47.69	48.64	47.07	48.43	2532556
2023-10-10	48.42	48.66	47.96	48.21	2114119
2023-10-11	47.52	48.65	47.42	48.62	2076862
2023-10-12	49.06	49.27	48.05	48.52	3062280
2023-10-13	49.59	50.36	49.08	49.84	3346838
2023-10-16	50.26	50.87	49.46	50.64	2049218
2023-10-17	50.42	51.50	50.26	51.17	2331509
2023-10-18	51.49	51.50	50.67	51.28	2027196
2023-10-19	50.89	51.60	50.21	50.87	2732431
2023-10-20	50.74	51.17	49.72	49.90	2264319
2023-10-23	49.23	49.49	48.70	49.10	2198549
2023-10-24	49.24	49.25	48.50	48.56	1806489
2023-10-25	48.49	49.01	47.93	48.73	1899376
2023-10-26	48.06	48.31	47.15	48.12	2311201
2023-10-27	48.13	48.40	47.21	47.80	2625938
2023-10-30	47.77	48.49	46.86	47.51	2117411
2023-10-31	47.59	48.24	47.08	48.00	2472442
2023-11-01	48.15	48.50	47.30	47.64	2414751
2023-11-02	47.54	49.12	47.38	49.11	3979965
2023-11-03	49.02	49.70	48.42	48.81	2262294
2023-11-06	48.87	49.16	47.32	47.40	2246380
2023-11-07	46.50	46.50	45.09	45.61	3929312
2023-11-08	44.38	45.51	44.11	44.92	4742317
2023-11-09	44.80	45.71	43.94	43.98	2863737
2023-11-10	44.49	44.87	44.09	44.59	1750796
2023-11-13	44.60	45.31	44.31	44.71	1572558
2023-11-14	44.98	45.39	44.62	44.90	4006442
2023-11-15	44.86	45.81	44.84	45.41	3719376
2023-11-16	44.74	44.87	43.05	43.85	2476865
2023-11-17	44.47	45.12	44.30	45.00	2253408
2023-11-20	45.49	45.62	44.87	44.90	1919468
2023-11-21	44.35	44.85	44.06	44.67	5157870
2023-11-22	43.60	44.78	43.02	44.66	3877866
2023-11-24	44.64	45.34	44.55	45.08	1453132
2023-11-27	44.57	44.90	43.79	44.28	2625806
2023-11-28	44.45	44.66	44.01	44.09	2504352
2023-11-29	44.30	44.43	43.50	43.92	3641607
2023-11-30	44.49	45.67	43.72	44.34	4070681
2023-12-01	44.30	45.10	43.86	44.20	2912178
2023-12-04	43.60	44.02	43.37	43.69	3060161
2023-12-05	43.68	43.85	42.30	42.41	3956283
2023-12-06	42.45	42.65	41.18	41.31	4145166
2023-12-07	41.60	41.82	40.78	41.22	3367535
2023-12-08	41.58	41.82	41.34	41.63	2462054
2023-12-11	41.55	42.02	41.30	41.73	1768249
2023-12-12	40.88	41.25	40.37	40.83	2148799
2023-12-13	40.93	41.91	40.61	41.58	2705547
2023-12-14	42.60	43.71	42.57	43.58	3575909
2023-12-15	43.38	43.57	42.57	43.26	7140986
2023-12-18	44.36	44.76	43.59	43.76	2285037
2023-12-19	43.52	44.17	43.25	44.14	2295129
2023-12-20	44.30	44.62	43.27	43.33	2104223
2023-12-21	43.36	43.79	43.23	43.65	3443354
2023-12-22	43.97	44.37	43.71	43.82	1742742
2023-12-26	44.25	45.41	44.13	45.23	1585717
2023-12-27	45.16	45.29	44.85	45.00	1519861
2023-12-28	44.63	44.86	44.27	44.28	1677958
2023-12-29	44.36	44.61	43.84	43.92	1441910
2024-01-02	44.31	44.76	43.89	44.15	1983311
2024-01-03	44.00	44.84	43.72	44.56	2869181
2024-01-04	44.40	44.51	43.03	43.16	6157946
2024-01-05	43.74	43.74	42.84	43.67	4582244
2024-01-08	42.42	42.72	41.47	42.47	3955820
2024-01-09	42.53	42.59	41.61	41.93	2644340
2024-01-10	41.92	41.99	41.04	41.34	2621354
2024-01-11	41.65	41.69	40.98	41.13	2508626
2024-01-12	42.10	42.25	41.26	41.58	2637031
2024-01-16	41.10	41.33	40.35	40.50	2597780
2024-01-17	39.75	40.68	39.72	40.27	2428084
2024-01-18	40.20	40.38	39.68	40.30	2524228
2024-01-19	40.25	40.91	40.01	40.91	2566718
2024-01-22	40.71	41.50	40.55	41.29	2659845
2024-01-23	41.29	42.01	41.15	41.75	2102864
2024-01-24	42.20	42.64	41.93	42.20	2628647
2024-01-25	42.61	42.91	41.83	42.88	2023673
2024-01-26	42.94	43.15	42.17	42.86	1422180
2024-01-29	42.65	43.05	42.04	42.97	1607984
2024-01-30	42.53	43.67	42.32	43.52	2324254
2024-01-31	43.52	43.52	42.41	42.42	2205869
2024-02-01	42.81	43.27	41.85	42.11	2840400
2024-02-02	42.04	42.05	41.18	41.52	2105074
2024-02-05	41.22	41.35	40.55	41.14	2483960
2024-02-06	41.16	42.24	41.09	41.63	2513232
2024-02-07	41.68	41.93	41.20	41.75	1929824
2024-02-08	41.66	42.10	41.43	41.80	3069716
2024-02-09	41.82	42.02	41.34	41.56	2698927
2024-02-12	41.67	42.90	41.44	42.59	3106124
2024-02-13	42.32	42.70	41.84	42.08	2422095
2024-02-14	42.45	43.07	42.04	42.40	2191606
2024-02-15	42.56	44.58	42.40	44.13	4462001
2024-02-16	44.31	45.11	44.08	44.83	2470844
2024-02-20	44.74	45.03	44.13	44.34	2117957
2024-02-21	44.68	46.32	44.42	46.31	2708500
2024-02-22	45.91	46.76	45.85	46.26	2582053
2024-02-23	45.53	46.13	45.23	45.97	1953555
2024-02-26	45.83	46.24	45.45	45.97	2602121
2024-02-27	46.18	46.65	45.89	46.06	3736467
2024-02-28	46.23	48.23	45.55	47.85	5716861
2024-02-29	48.21	49.53	47.64	49.41	4836149
2024-03-01	49.65	50.72	49.46	50.40	3695808
2024-03-04	50.00	50.29	48.80	48.88	4320866
2024-03-05	48.76	49.30	48.55	48.75	2819048
2024-03-06	49.45	50.09	49.20	49.49	3053507
2024-03-07	49.56	49.86	49.19	49.20	6122473
2024-03-08	49.30	49.90	49.29	49.46	4450625
2024-03-11	49.26	50.78	48.99	50.62	3136408
2024-03-12	50.72	50.90	50.19	50.88	3274391
2024-03-13	51.14	51.91	51.09	51.43	3125467
2024-03-14	51.55	51.72	50.76	50.87	3872122
2024-03-15	50.62	51.13	50.17	50.46	14056615
2024-03-18	50.80	50.83	50.20	50.60	3083903
2024-03-19	50.54	51.21	50.47	51.03	4037473
2024-03-20	50.67	51.74	50.51	51.47	3636087
2024-03-21	51.43	52.09	51.33	51.50	3253253
2024-03-22	51.55	51.69	50.85	50.95	2846803
2024-03-25	51.01	51.90	51.01	51.72	4017136
2024-03-26	51.76	51.92	51.18	51.20	3054774
2024-03-27	51.00	51.54	50.92	51.36	2990417
2024-03-28	51.84	52.06	51.62	51.90	3305242
2024-04-01	52.11	52.39	51.61	52.10	3485399
2024-04-02	52.34	52.51	51.70	52.51	3768418
2024-04-03	52.56	54.12	52.49	54.12	2910983
2024-04-04	54.41	54.62	54.06	54.48	2273298
2024-04-05	54.72	55.52	54.44	55.27	2162574
2024-04-08	55.43	55.53	54.73	55.35	1663784
2024-04-09	55.64	55.66	54.58	55.56	2808453
2024-04-10	55.44	55.95	54.97	55.52	3208105
2024-04-11	55.51	55.61	54.16	54.86	2721474
2024-04-12	55.22	55.77	53.58	53.74	3575533
2024-04-15	54.13	54.23	52.15	52.57	3767922
2024-04-16	52.13	52.52	51.16	52.29	3247483
2024-04-17	52.26	52.70	51.27	51.75	2636359
2024-04-18	52.00	52.39	51.24	51.53	1958237
2024-04-19	51.44	52.52	51.31	51.98	1842832
2024-04-22	51.80	52.63	51.22	52.18	2049676
2024-04-23	51.89	52.90	51.45	52.77	1636236
2024-04-24	52.46	53.07	52.36	52.90	2115781
2024-04-25	53.07	53.45	52.31	53.14	1573447
2024-04-26	53.01	53.47	52.71	53.26	1139322
2024-04-29	53.05	53.57	52.90	53.51	1371122
2024-04-30	53.14	53.16	51.27	51.32	2507972
2024-05-01	51.07	51.29	49.97	50.73	2401497
2024-05-02	51.25	51.66	50.87	51.07	2210332
2024-05-03	51.20	51.64	50.58	51.54	2782248
2024-05-06	51.82	52.85	51.82	52.41	2490196
2024-05-07	52.27	52.90	52.27	52.51	2864501
2024-05-08	51.10	51.76	49.82	50.91	6413799
2024-05-09	51.22	51.64	50.61	50.90	3220901
2024-05-10	51.19	51.32	49.85	49.94	2806434
2024-05-13	50.24	50.50	49.74	49.79	2001895
2024-05-14	49.86	50.21	49.35	49.78	3053820
2024-05-15	49.96	50.55	49.35	49.98	2721172
2024-05-16	50.17	50.33	49.26	49.30	2491635
2024-05-17	49.56	50.17	49.25	49.79	3055846
2024-05-20	50.00	50.15	49.54	49.81	1825012
2024-05-21	49.45	50.11	49.28	49.45	2135295
2024-05-22	49.09	49.19	48.40	48.72	2007556
2024-05-23	49.11	49.49	48.15	48.28	1676070
2024-05-24	48.57	48.77	48.07	48.29	2219084
2024-05-28	48.61	49.44	48.47	49.20	2202373
2024-05-29	49.30	49.68	48.73	49.13	3753818
2024-05-30	49.11	50.34	49.04	50.32	3349584
2024-05-31	50.53	51.72	50.45	51.67	4001372
2024-06-03	51.45	51.59	48.23	48.38	3687954
2024-06-04	47.70	47.82	47.06	47.51	2331658
2024-06-05	47.63	48.02	47.44	47.62	2729397
2024-06-06	47.56	48.39	47.55	48.37	2413402
2024-06-07	48.04	48.25	47.61	47.63	2204290
2024-06-10	47.76	48.81	47.38	48.52	2181933
2024-06-11	48.26	48.76	47.61	48.60	2122510
2024-06-12	49.12	49.49	48.11	48.37	2609538
2024-06-13	48.35	48.35	46.42	46.53	2619075
2024-06-14	46.64	46.65	45.56	45.81	2893157
2024-06-17	45.86	45.89	45.36	45.63	6121400
2024-06-18	45.85	46.43	45.68	45.94	8299737
2024-06-20	45.98	46.95	45.72	46.61	2965429
2024-06-21	46.75	46.80	45.70	46.05	9999989
2024-06-24	46.32	47.38	46.24	47.21	3653043
2024-06-25	47.00	47.00	46.16	46.67	2634105
2024-06-26	46.63	46.63	45.21	45.97	3382871
2024-06-27	46.27	46.62	46.05	46.57	2683008
2024-06-28	47.15	47.59	46.61	46.87	7576260
2024-07-01	47.35	47.53	46.43	46.94	2580530
2024-07-02	47.41	47.74	46.60	46.89	2043924
2024-07-03	47.00	48.29	46.96	47.81	1560705
2024-07-05	47.87	47.93	46.42	46.52	3700926
2024-07-08	46.30	46.80	46.10	46.72	1758818
2024-07-09	46.25	47.11	46.10	46.47	1279642
2024-07-10	46.20	47.36	46.20	47.34	2039666
2024-07-11	47.45	48.46	47.24	48.16	2628548
2024-07-12	48.90	49.05	48.10	48.24	2148117
2024-07-15	48.70	49.34	48.37	48.89	3291833
2024-07-16	48.54	48.79	48.17	48.46	1763390
2024-07-17	48.59	49.57	48.43	48.47	3250721
2024-07-18	48.57	48.81	47.70	47.80	1692554
2024-07-19	47.54	47.73	46.91	47.24	2053622
2024-07-22	46.92	47.13	46.33	46.78	2618706
2024-07-23	46.51	46.71	46.02	46.29	2399067
2024-07-24	46.43	46.77	45.64	45.64	2121338
2024-07-25	45.62	46.26	45.56	45.85	2485179
2024-07-26	45.90	46.25	45.34	46.05	3239559
2024-07-29	46.21	46.38	44.89	45.41	2875128
2024-07-30	45.36	46.12	44.00	45.98	3880336
2024-07-31	47.61	48.35	45.87	46.44	5993902
2024-08-01	46.22	46.79	44.34	44.48	2944385
2024-08-02	43.83	43.83	41.06	41.59	4623489
2024-08-05	40.04	40.45	38.99	39.92	4533733
2024-08-06	39.93	41.17	39.68	40.80	4139114
2024-08-07	41.78	42.11	40.87	40.92	2871315
2024-08-08	41.34	42.50	41.21	42.48	2622096
2024-08-09	42.54	42.77	42.02	42.49	1845633
2024-08-12	42.74	43.42	42.74	43.09	2723616
2024-08-13	42.64	42.73	41.70	42.49	2812241
2024-08-14	42.66	42.75	42.22	42.49	1631495
2024-08-15	43.05	43.90	42.93	43.84	1825655
2024-08-16	43.11	43.77	43.11	43.20	1717082
2024-08-19	43.44	44.26	43.33	43.62	1591373
2024-08-20	43.42	43.72	42.47	42.60	1612515
2024-08-21	42.97	43.17	42.27	42.70	3606845
2024-08-22	42.84	43.00	42.44	42.61	1510722
2024-08-23	43.00	43.49	42.86	43.33	2181850
2024-08-26	44.17	44.67	43.51	43.95	2192023
2024-08-27	43.65	43.91	42.98	43.24	1510331
2024-08-28	42.86	43.34	42.74	43.17	1793803
2024-08-29	43.55	44.07	43.10	43.82	1383975
2024-08-30	43.29	43.50	42.28	42.83	2964324
2024-09-03	41.98	42.04	41.11	41.31	2630317
2024-09-04	41.55	42.09	40.69	40.82	3262357
2024-09-05	41.52	41.63	40.52	40.82	3093901
2024-09-06	40.88	41.37	39.94	40.29	3696271
2024-09-09	40.31	40.80	40.06	40.29	5092822
2024-09-10	40.24	40.30	38.33	38.62	3287313
2024-09-11	38.42	38.90	37.81	38.72	2945988
2024-09-12	38.75	39.32	38.25	38.47	4232453
2024-09-13	38.86	39.43	38.70	38.81	1885627
2024-09-16	39.10	39.56	38.76	39.16	2449960
2024-09-17	39.21	40.24	38.97	39.93	2091091
2024-09-18	39.80	40.76	39.58	39.95	2213833
2024-09-19	40.93	41.05	40.31	40.38	2508974
2024-09-20	40.47	40.77	39.82	40.52	14714361
2024-09-23	40.63	41.50	40.47	41.22	5982670
2024-09-24	41.94	42.03	40.67	40.70	4045856
2024-09-25	40.60	40.70	38.80	38.84	3753167
2024-09-26	38.04	38.18	36.91	37.00	5613569
2024-09-27	37.73	38.65	37.54	38.37	5628572
2024-09-30	38.00	38.79	37.76	38.31	2838151
2024-10-01	37.86	40.42	37.65	40.33	10905370
2024-10-02	41.23	41.50	40.43	41.26	5105347
2024-10-03	41.60	43.19	41.13	42.95	4478750
2024-10-04	43.17	43.86	42.83	43.53	2995446
2024-10-07	43.65	44.02	43.28	43.49	3084301
2024-10-08	42.55	42.67	41.20	41.84	3129011
2024-10-09	41.23	42.30	41.11	42.09	2821800
2024-10-10	42.22	42.95	41.96	42.78	1600071
2024-10-11	42.48	43.29	42.48	43.13	3060902
2024-10-14	42.48	42.85	42.15	42.54	1855130
2024-10-15	41.19	41.66	40.93	41.06	2631949
2024-10-16	41.33	41.74	41.07	41.10	1890464
2024-10-17	40.96	41.36	40.76	41.31	1425833
2024-10-18	41.29	41.40	40.45	40.79	2459489
2024-10-21	41.22	41.30	39.96	40.00	2406152
2024-10-22	40.36	40.72	39.88	40.42	2008185
2024-10-23	40.15	40.40	39.28	39.64	1874150
2024-10-24	39.99	40.18	39.49	39.81	1321759
2024-10-25	40.22	40.62	39.99	40.39	3056533
2024-10-28	39.07	39.63	38.98	39.14	2821692
2024-10-29	39.14	39.38	38.46	38.78	2224295
2024-10-30	39.07	39.71	38.79	39.29	1684596
2024-10-31	39.58	39.78	39.17	39.20	1661653
2024-11-01	39.69	39.78	38.75	38.96	2066902
2024-11-04	39.41	40.45	39.25	39.95	1969452
2024-11-05	40.24	40.25	39.64	39.95	2293845
2024-11-06	40.62	42.30	40.62	41.97	2655732
2024-11-07	41.95	42.05	41.26	41.55	2960745
2024-11-08	43.03	44.00	42.14	43.17	4205690
2024-11-11	42.81	43.06	42.32	42.69	2871786
2024-11-12	42.98	43.35	41.86	41.97	5680537
2024-11-13	42.10	42.47	40.88	42.21	2973680
2024-11-14	42.74	44.74	42.74	44.72	5704771
2024-11-15	44.50	45.17	43.49	43.79	3799665
2024-11-18	44.57	45.29	44.33	44.96	3775111
2024-11-19	44.53	45.28	44.29	44.60	2895135
2024-11-20	44.67	45.88	44.60	45.74	3911765
2024-11-21	46.10	47.18	45.91	46.59	3319808
2024-11-22	46.23	46.98	46.14	46.71	2840282
2024-11-25	46.72	47.04	45.71	45.75	2849464
2024-11-26	45.83	45.98	45.28	45.72	3314325
2024-11-27	45.80	46.45	45.32	45.49	2072163
2024-11-29	45.66	45.91	45.33	45.42	1158304
2024-12-02	45.62	45.80	44.07	44.24	2433394
2024-12-03	44.80	44.86	43.90	44.36	2466924
2024-12-04	44.33	44.33	42.54	42.61	3078525
2024-12-05	42.55	43.29	42.55	42.67	3686529
2024-12-06	42.53	42.65	40.95	41.20	3184770
2024-12-09	41.84	42.17	41.22	41.35	2736350
2024-12-10	41.58	42.19	41.10	41.35	3557199
2024-12-11	41.42	42.43	41.11	42.25	2696988
2024-12-12	41.99	41.99	41.14	41.00	2724114
2024-12-13	41.06	41.25	40.25	40.51	2403231
2024-12-16	40.20	40.27	39.68	39.77	3261746
2024-12-17	39.30	39.33	38.26	38.98	2668530
2024-12-18	39.09	39.39	37.98	38.01	2190607
2024-12-19	38.61	38.92	37.69	37.74	2598255
2024-12-20	37.68	38.29	37.54	37.78	10750879
2024-12-23	37.52	38.25	37.30	38.13	2200818
2024-12-24	38.25	38.76	37.90	38.76	978144
2024-12-26	38.70	38.98	38.37	38.69	1462898
2024-12-27	38.80	39.28	38.51	38.68	1452937
2024-12-30	39.06	40.53	38.84	39.79	2812916
2024-12-31	39.84	40.57	39.73	40.50	2002421
2025-01-02	41.07	41.74	40.92	41.61	1743316
2025-01-03	41.79	41.99	41.39	41.79	1850601
2025-01-06	42.18	43.12	41.30	41.41	3006380
2025-01-07	41.75	42.26	41.28	41.87	1957352
2025-01-08	41.78	42.44	41.70	42.43	1892506
2025-01-10	43.78	44.59	43.19	43.61	3501173
2025-01-13	44.32	46.08	44.01	44.60	4918126
2025-01-14	44.35	45.10	43.98	44.98	2885208
2025-01-15	45.35	45.86	45.09	45.74	2893857
2025-01-16	45.25	46.00	44.90	45.91	3004406
2025-01-17	45.94	46.17	45.36	45.74	2538607
2025-01-21	45.42	45.98	44.73	45.41	2207727
2025-01-22	45.18	45.87	45.00	45.25	1651798
2025-01-23	45.71	46.35	45.34	45.75	2640237
2025-01-24	45.72	45.88	44.72	44.89	2309449
2025-01-27	44.90	44.90	43.30	43.57	2648769
2025-01-28	43.93	44.00	43.06	43.86	2451236
2025-01-29	43.71	44.29	43.40	44.17	1547993
2025-01-30	44.43	44.44	43.57	43.87	1634281
2025-01-31	43.53	43.66	42.10	42.22	2610635
2025-02-03	41.69	42.39	40.95	41.95	3278094
2025-02-04	41.51	43.88	41.22	43.71	2890262
2025-02-05	43.62	43.79	43.19	43.36	2065225
2025-02-06	43.57	43.81	42.12	42.34	3275297
2025-02-07	42.44	43.05	42.35	42.52	1733378
2025-02-10	42.99	44.55	42.99	44.49	2310464
2025-02-11	44.75	45.96	44.75	45.40	2490757
2025-02-12	44.95	45.16	42.72	42.72	2889930
2025-02-13	42.73	43.38	42.17	43.27	1421600
2025-02-14	43.67	44.64	43.67	44.13	1909358
2025-02-18	44.45	45.20	43.50	44.44	1921440
2025-02-19	44.73	45.89	44.70	45.41	2014886
2025-02-20	45.35	45.70	44.94	45.54	2582274
2025-02-21	45.21	45.32	43.15	43.31	2740973
2025-02-24	43.47	43.71	42.79	43.50	2420580
2025-02-25	43.22	43.80	42.18	42.30	3429567
2025-02-26	42.50	42.58	41.53	41.90	3731028
2025-02-27	41.41	44.12	41.16	43.17	5227081
2025-02-28	42.58	43.52	42.05	43.46	3978135
2025-03-03	43.93	43.99	39.30	39.67	3988721
2025-03-04	39.02	39.79	37.77	38.92	4339646
2025-03-05	38.12	38.59	36.62	38.22	4814194
2025-03-06	37.86	38.61	37.22	37.99	3566262
2025-03-07	38.45	39.39	37.97	38.55	3690468
2025-03-10	38.97	39.21	37.58	37.84	3976524
2025-03-11	38.00	39.11	38.00	38.94	4210070
2025-03-12	39.17	40.30	38.83	39.75	3822263
2025-03-13	39.33	40.13	38.41	38.41	3370867
2025-03-14	38.81	40.55	38.42	40.53	3261801
2025-03-17	40.69	41.52	40.59	41.09	3387182
2025-03-18	41.78	41.78	40.55	40.75	2757454
2025-03-19	40.90	42.79	40.42	42.36	3222540
2025-03-20	41.80	42.44	41.62	42.12	3461637
2025-03-21	42.09	42.25	41.35	41.46	22256954
2025-03-24	42.70	43.20	42.22	43.01	3680040
2025-03-25	43.45	43.85	43.12	43.80	3113880
2025-03-26	44.17	45.01	43.82	43.97	3260751
2025-03-27	43.71	43.96	43.13	43.32	2777699
2025-03-28	43.10	43.25	42.06	42.22	3026648
2025-03-31	42.00	43.17	41.77	42.80	3055300
2025-04-01	42.89	44.13	42.49	43.91	2979432
2025-04-02	43.40	44.21	43.23	44.14	2274612
2025-04-03	40.63	41.30	38.94	39.05	5239578
2025-04-04	36.90	37.03	32.63	32.94	8051301
2025-04-07	31.30	34.09	30.40	32.71	7897531
2025-04-08	34.12	34.35	30.57	31.18	6065010
2025-04-09	30.05	36.55	29.80	35.97	6331772
2025-04-10	33.97	33.97	30.93	31.72	5146689
2025-04-11	31.66	33.09	30.78	32.78	4427025
2025-04-14	34.10	34.10	31.90	32.29	3946184
2025-04-15	31.91	32.96	31.91	32.20	2977516
2025-04-16	32.44	33.67	32.44	33.10	3330309
2025-04-17	33.45	34.61	33.45	33.82	3098442
2025-04-21	33.02	33.16	32.16	32.65	2092912
2025-04-22	33.57	34.13	33.03	33.58	2183842
2025-04-23	34.24	34.80	33.10	33.65	3302274
2025-04-24	34.01	34.61	33.66	34.53	2811200
2025-04-25	33.99	35.04	33.86	34.67	2328367
2025-04-28	34.68	35.24	34.64	35.00	2520836
2025-04-29	34.14	34.91	33.93	34.56	2438237
2025-04-30	33.90	34.07	32.91	33.58	2998863
2025-05-01	33.43	34.87	33.43	34.38	2763791
2025-05-02	34.99	35.54	34.12	35.49	4070806
2025-05-05	34.57	35.00	34.20	34.42	2563907
2025-05-06	34.88	35.76	34.45	34.65	5659044
2025-05-07	35.10	35.10	33.26	33.86	6422683
2025-05-08	34.48	35.78	34.32	35.33	3251990
2025-05-09	36.19	36.39	35.59	36.14	3344094
2025-05-12	37.81	39.06	37.81	38.10	3082094
2025-05-13	38.42	39.67	38.08	39.34	4114068
2025-05-14	38.71	39.40	38.71	38.98	3301476
2025-05-15	37.83	38.15	37.10	37.63	3552955
2025-05-16	37.78	37.91	36.71	37.33	4871973
2025-05-19	36.79	37.26	36.42	37.07	2631442
2025-05-20	37.15	37.40	36.64	36.94	2857727
2025-05-21	36.76	36.92	35.88	35.92	2911317
2025-05-22	35.52	36.04	34.88	35.67	3056797
2025-05-23	34.99	35.95	34.99	35.86	3202824
2025-05-27	36.14	36.59	35.39	36.53	3363071
2025-05-28	36.96	37.20	36.32	36.43	3795242
2025-05-29	36.66	36.88	36.11	36.53	3258980
2025-05-30	36.09	36.54	35.52	35.82	24051106
2025-06-02	36.86	37.35	36.16	36.58	3919438
2025-06-03	36.64	38.35	36.13	37.95	3684877
2025-06-04	37.96	38.63	37.20	37.35	3191810
2025-06-05	37.65	37.73	36.99	37.06	3068548
2025-06-06	37.75	38.42	37.37	38.18	2781279
2025-06-09	38.54	39.17	38.22	38.81	2569338
2025-06-10	39.42	40.42	39.27	39.37	4624816
2025-06-11	39.76	41.06	39.22	40.62	6040996
2025-06-12	40.05	40.61	39.70	40.23	3155014
2025-06-13	41.65	42.10	40.77	41.87	4425606
2025-06-16	41.07	42.10	40.84	41.40	3061598
2025-06-17	41.89	42.27	41.26	41.67	3030675
2025-06-18	41.69	42.27	41.14	41.22	3478907
2025-06-20	41.26	41.77	41.08	41.50	3028152
2025-06-23	41.68	42.00	38.80	38.91	5602478
2025-06-24	38.38	39.22	38.02	38.67	5450157
2025-06-25	38.55	38.55	37.89	38.00	2888640
2025-06-26	38.22	38.98	38.16	38.73	2331216
2025-06-27	38.68	38.76	38.07	38.41	4526462
2025-06-30	38.26	38.51	38.01	38.05	3186119
2025-07-01	38.60	39.96	38.02	39.31	3855570
2025-07-02	39.64	40.15	39.06	40.06	2834739
2025-07-03	39.98	40.35	39.80	39.92	1910731
2025-07-07	39.78	40.23	38.77	39.28	2285629
2025-07-08	39.39	41.62	39.23	41.12	3079662
2025-07-09	40.80	41.09	40.43	40.50	2601597
2025-07-10	40.12	40.95	39.68	40.91	2620804
2025-07-11	40.97	42.09	40.70	41.94	3424230
2025-07-14	41.64	41.72	40.94	41.61	2559692
2025-07-15	41.63	41.85	40.47	40.48	2576358
2025-07-16	40.53	40.59	39.18	39.32	2942779
2025-07-17	39.21	40.08	39.09	40.02	3349305
2025-07-18	40.48	40.81	39.83	40.05	2812375
2025-07-21	39.97	39.99	38.81	38.91	3454808
2025-07-22	39.01	39.52	38.94	39.25	2634498
2025-07-23	39.25	39.59	38.72	39.47	3569417
2025-07-24	39.41	40.10	39.07	39.99	6024387
2025-07-25	40.82	42.01	40.59	41.43	5744045
2025-07-28	42.10	43.00	41.90	42.91	4615528
2025-07-29	42.84	43.28	42.40	42.90	3644609
2025-07-30	42.63	42.63	41.69	42.27	3714296
2025-07-31	41.46	42.10	40.89	41.18	3025175
2025-08-01	40.91	40.98	39.18	39.42	3191488
2025-08-04	39.20	39.85	38.96	39.36	1923101
2025-08-05	39.50	40.17	39.08	40.12	3373843
2025-08-06	40.57	41.24	39.36	39.54	3138368
2025-08-07	40.17	40.59	38.86	38.90	2771153
2025-08-08	39.14	40.04	38.77	39.90	3235140
2025-08-11	39.91	40.38	39.20	39.34	289010

Explore More About OVV

Coins representing dividend payouts and trends

OVV Dividend History

Discover Ovintiv 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

OVV Stock Split History

Discover Ovintiv 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

OVV Historical Prices

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

Web Analytics