SNY Historical Prices

Summary

Key Stock Metrics

45.22

(April 18, 2024)

52-Week Low

60.12

(March 10, 2025)

52-Week High

60.12

(March 10, 2025)

All-Time High

59.35

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-07-01	30.50	30.54	29.70	29.77	196800
2002-07-02	29.50	29.52	28.60	28.85	54500
2002-07-03	29.00	29.29	28.30	28.60	61900
2002-07-05	30.15	30.40	30.15	30.40	11700
2002-07-08	31.19	31.55	30.95	31.25	77400
2002-07-09	30.98	31.25	30.60	31.25	17700
2002-07-10	30.50	30.58	29.40	29.60	129000
2002-07-11	28.12	28.70	27.80	28.50	165100
2002-07-12	28.48	28.48	27.70	27.70	36600
2002-07-15	28.85	29.40	26.90	27.32	145500
2002-07-16	27.60	28.05	26.85	27.85	123700
2002-07-17	28.25	29.19	28.10	28.80	50700
2002-07-18	29.40	30.20	29.40	30.00	213700
2002-07-19	29.39	29.95	29.18	29.30	472600
2002-07-22	28.13	28.34	27.50	28.00	80700
2002-07-23	25.85	26.55	25.67	25.91	223500
2002-07-24	25.55	27.10	24.90	27.10	60800
2002-07-25	26.87	27.15	25.90	26.40	113000
2002-07-26	26.10	26.86	26.10	26.86	12200
2002-07-29	28.25	29.70	28.25	29.53	66800
2002-07-30	28.95	30.03	28.95	29.75	37300
2002-07-31	29.40	29.60	28.71	29.30	79400
2002-08-01	29.70	29.70	28.50	28.70	21500
2002-08-02	29.20	29.50	28.80	28.80	23800
2002-08-05	29.80	29.95	28.72	28.72	221500
2002-08-06	28.90	30.40	28.90	30.20	143200
2002-08-07	31.18	31.60	31.09	31.60	150900
2002-08-08	30.65	31.40	30.45	31.20	31300
2002-08-09	30.45	32.30	30.45	32.10	105800
2002-08-12	31.11	31.71	30.60	31.58	153900
2002-08-13	31.17	32.80	31.15	31.80	157700
2002-08-14	31.88	32.29	31.10	32.08	119000
2002-08-15	31.90	32.15	31.65	31.85	48700
2002-08-16	31.65	32.30	31.47	32.00	77400
2002-08-19	31.20	32.20	31.20	31.99	36900
2002-08-20	30.50	30.66	30.30	30.30	24800
2002-08-21	30.85	31.09	30.45	31.05	68700
2002-08-22	30.89	31.70	30.60	31.51	59200
2002-08-23	30.65	30.94	30.59	30.92	122100
2002-08-26	31.10	31.39	29.90	30.25	37300
2002-08-27	30.33	31.40	30.30	31.00	18200
2002-08-28	30.10	30.28	29.80	30.10	27700
2002-08-29	29.15	29.67	29.00	29.40	54100
2002-08-30	29.46	30.45	29.40	30.40	92000
2002-09-03	27.30	27.30	26.50	27.05	124400
2002-09-04	27.40	28.20	27.40	28.20	84300
2002-09-05	27.25	28.60	26.90	27.76	77700
2002-09-06	28.00	28.91	27.87	28.89	60700
2002-09-09	28.17	28.60	28.10	28.52	222700
2002-09-10	28.58	29.13	28.58	29.08	199200
2002-09-11	30.55	30.55	30.15	30.20	186900
2002-09-12	29.50	29.53	29.05	29.25	207300
2002-09-13	28.55	28.60	27.60	28.21	218700
2002-09-16	28.16	28.50	27.75	28.45	78600
2002-09-17	28.33	28.40	28.00	28.25	15900
2002-09-18	27.90	28.25	27.54	27.95	42000
2002-09-19	26.65	27.65	26.65	27.10	61100
2002-09-20	27.58	27.85	26.80	27.41	14200
2002-09-23	26.56	26.65	25.95	26.45	109100
2002-09-24	25.35	26.50	25.35	26.20	62300
2002-09-25	27.00	27.75	26.70	27.50	73000
2002-09-26	28.20	29.20	27.63	28.92	34500
2002-09-27	28.48	29.05	28.00	28.30	99300
2002-09-30	28.11	28.80	27.66	28.50	215600
2002-10-01	29.05	30.27	28.84	30.23	262200
2002-10-02	29.99	30.89	29.85	29.85	92100
2002-10-03	29.90	30.50	29.45	29.75	23800
2002-10-04	29.05	29.20	28.58	28.75	48500
2002-10-07	28.40	28.60	28.05	28.05	37100
2002-10-08	28.60	28.80	28.10	28.76	96800
2002-10-09	28.47	28.95	28.37	28.58	38500
2002-10-10	28.19	29.71	28.15	29.70	113700
2002-10-11	29.26	30.36	28.75	29.72	172800
2002-10-14	29.85	30.41	29.85	30.19	114200
2002-10-15	30.65	31.58	30.47	31.53	91600
2002-10-16	31.00	31.10	30.38	30.60	142500
2002-10-17	30.95	30.95	29.75	30.35	13900
2002-10-18	29.75	29.89	29.40	29.80	62400
2002-10-21	29.69	30.68	29.69	30.55	94300
2002-10-22	30.40	31.35	30.15	30.50	95100
2002-10-23	29.50	29.70	29.26	29.58	65600
2002-10-24	29.58	29.90	29.40	29.55	28300
2002-10-25	29.95	30.29	29.60	29.96	12200
2002-10-28	29.80	30.39	29.65	30.00	31100
2002-10-29	29.50	29.65	28.80	29.49	20600
2002-10-30	29.31	30.08	29.20	29.80	13700
2002-10-31	30.38	30.90	30.30	30.40	36900
2002-11-01	30.50	30.85	30.25	30.84	20300
2002-11-04	30.28	31.10	29.93	30.71	35400
2002-11-05	30.70	31.65	30.60	31.30	32400
2002-11-06	30.35	30.80	30.10	30.80	30900
2002-11-07	29.85	30.18	29.36	29.41	32900
2002-11-08	29.10	29.28	28.60	29.05	46000
2002-11-11	28.93	29.18	28.70	28.87	114400
2002-11-12	28.50	28.95	28.27	28.71	110600
2002-11-13	27.95	28.62	27.94	28.18	21400
2002-11-14	29.20	29.70	29.15	29.55	24300
2002-11-15	29.35	30.60	29.35	30.30	76200
2002-11-18	30.55	30.78	30.53	30.56	60600
2002-11-19	30.21	30.40	29.85	30.01	36700
2002-11-20	29.30	30.08	29.11	30.03	57000
2002-11-21	30.05	30.25	29.96	30.10	36100
2002-11-22	29.85	30.30	29.85	30.08	44000
2002-11-25	29.36	29.95	29.36	29.70	41600
2002-11-26	29.50	29.50	28.66	28.70	50100
2002-11-27	28.90	29.87	28.90	29.61	89900
2002-11-29	29.45	29.63	29.16	29.30	30300
2002-12-02	29.00	29.00	28.44	28.85	42700
2002-12-03	28.30	28.30	27.72	27.72	35400
2002-12-04	28.50	29.25	28.30	28.75	44600
2002-12-05	28.81	29.02	28.15	28.22	29600
2002-12-06	27.90	28.96	27.90	28.58	77400
2002-12-09	28.15	28.20	27.76	27.76	12600
2002-12-10	28.20	28.91	28.15	28.81	68700
2002-12-11	28.62	29.01	28.62	29.00	19300
2002-12-12	28.32	29.00	28.20	28.94	22100
2002-12-13	28.73	28.85	28.44	28.62	31900
2002-12-16	29.00	30.35	28.97	29.81	97000
2002-12-17	29.82	29.82	29.23	29.40	24800
2002-12-18	29.30	29.60	29.30	29.54	144000
2002-12-19	29.48	29.48	28.40	28.70	92100
2002-12-20	29.05	30.25	28.97	29.93	139900
2002-12-23	29.75	30.70	29.69	30.30	55700
2002-12-24	30.20	30.50	30.10	30.33	22400
2002-12-26	30.30	30.35	30.05	30.15	6600
2002-12-27	30.11	30.11	29.45	29.90	24800
2002-12-30	29.90	30.45	29.45	30.45	17400
2002-12-31	30.15	30.59	29.70	30.40	69900
2003-01-02	30.05	32.00	29.80	31.04	165700
2003-01-03	30.26	30.50	30.06	30.25	93400
2003-01-06	30.09	31.00	30.04	30.95	65700
2003-01-07	30.04	30.20	29.75	29.90	65600
2003-01-08	29.32	29.32	28.84	29.08	33400
2003-01-09	29.28	30.16	29.28	29.99	49900
2003-01-10	29.56	30.04	29.50	29.95	11000
2003-01-13	29.95	30.01	29.64	29.65	15400
2003-01-14	29.35	29.70	29.12	29.60	24400
2003-01-15	29.15	29.30	28.91	28.98	8900
2003-01-16	28.63	28.63	28.25	28.60	75100
2003-01-17	28.09	28.27	27.75	27.78	26800
2003-01-21	27.34	27.35	27.00	27.10	159700
2003-01-22	26.85	26.91	26.50	26.70	60700
2003-01-23	26.75	26.81	26.44	26.81	92100
2003-01-24	26.27	26.30	25.60	25.60	45900
2003-01-27	25.12	25.19	24.84	24.96	140300
2003-01-28	24.60	24.85	24.38	24.85	51100
2003-01-29	25.15	26.75	25.10	26.69	103500
2003-01-30	26.39	26.80	26.21	26.54	731200
2003-01-31	25.94	26.75	25.79	26.75	524400
2003-02-03	26.20	26.47	26.05	26.26	64300
2003-02-04	25.70	25.73	25.26	25.46	93200
2003-02-05	25.07	25.47	24.77	25.13	66700
2003-02-06	25.20	25.50	25.01	25.31	46700
2003-02-07	24.65	24.65	24.00	24.06	264300
2003-02-10	23.55	23.56	23.05	23.33	49600
2003-02-11	23.47	23.75	22.95	23.20	40300
2003-02-12	22.88	23.25	22.84	23.00	39100
2003-02-13	22.82	22.95	22.53	22.80	16700
2003-02-14	22.66	23.33	22.60	23.01	44900
2003-02-18	25.66	26.41	25.65	26.23	50800
2003-02-19	25.50	25.62	25.20	25.25	124000
2003-02-20	25.70	25.81	25.52	25.58	111600
2003-02-21	25.70	27.00	25.67	27.00	37800
2003-02-24	26.34	26.70	26.20	26.20	48900
2003-02-25	25.98	26.13	25.50	26.13	110100
2003-02-26	25.71	26.00	25.50	25.70	183400
2003-02-27	25.74	26.34	25.74	25.90	109900
2003-02-28	26.46	26.92	26.45	26.70	18800
2003-03-03	26.70	27.10	26.62	27.05	28400
2003-03-04	25.80	26.50	25.70	25.92	31100
2003-03-05	25.89	26.10	25.89	26.00	49700
2003-03-06	25.46	26.11	25.46	25.89	73300
2003-03-07	25.61	26.26	25.50	25.96	10800
2003-03-10	25.60	25.62	24.70	24.86	55900
2003-03-11	23.85	24.42	23.65	24.16	130200
2003-03-12	23.07	23.86	23.07	23.72	85500
2003-03-13	23.97	24.99	23.82	24.90	60500
2003-03-14	24.58	25.50	24.15	25.22	99300
2003-03-17	24.79	26.60	24.71	26.18	63100
2003-03-18	26.10	26.10	25.32	25.61	116900
2003-03-19	26.13	26.40	25.82	26.30	24700
2003-03-20	26.49	26.76	26.34	26.64	31500
2003-03-21	27.17	28.20	27.17	27.73	76800
2003-03-24	26.99	27.09	25.90	26.01	79500
2003-03-25	26.26	27.22	26.18	26.90	64900
2003-03-26	26.46	26.80	26.33	26.64	29300
2003-03-27	25.40	26.09	25.30	26.05	160100
2003-03-28	26.04	26.65	26.00	26.45	50500
2003-03-31	25.30	25.69	25.06	25.55	84300
2003-04-01	25.79	26.02	25.65	26.02	29800
2003-04-02	26.90	27.50	26.90	27.50	90400
2003-04-03	27.20	27.65	27.05	27.30	57200
2003-04-04	28.19	28.50	28.02	28.31	86700
2003-04-07	29.12	29.19	28.54	28.55	122000
2003-04-08	29.00	29.45	28.96	29.25	32400
2003-04-09	28.88	29.35	28.67	28.75	27100
2003-04-10	28.70	28.87	28.20	28.45	14600
2003-04-11	28.63	28.73	28.09	28.26	26600
2003-04-14	28.60	29.26	28.60	29.05	83400
2003-04-15	29.41	29.99	29.41	29.99	63100
2003-04-16	29.27	29.35	28.70	28.70	21000
2003-04-17	29.30	30.00	29.30	29.83	72500
2003-04-21	29.86	30.03	29.80	29.95	16400
2003-04-22	29.35	29.76	29.20	29.74	102300
2003-04-23	29.43	29.96	29.24	29.96	166900
2003-04-24	28.70	29.05	28.65	28.91	33300
2003-04-25	28.95	28.95	28.46	28.51	17600
2003-04-28	28.21	29.24	28.17	29.21	26400
2003-04-29	29.24	29.60	28.94	29.20	150000
2003-04-30	29.73	30.10	29.73	30.01	101800
2003-05-01	29.90	30.10	29.60	30.00	11600
2003-05-02	29.99	30.38	29.81	30.31	37800
2003-05-05	30.80	31.24	30.80	31.15	46300
2003-05-06	31.15	31.90	31.11	31.79	47100
2003-05-07	31.28	31.33	30.95	31.00	26700
2003-05-08	30.60	30.99	30.21	30.35	63800
2003-05-09	30.38	31.36	30.35	31.22	17800
2003-05-12	30.93	31.57	30.84	31.40	191600
2003-05-13	30.60	31.10	30.39	31.03	40300
2003-05-14	30.81	30.89	30.35	30.71	23900
2003-05-15	30.48	31.05	30.40	30.83	24100
2003-05-16	31.23	31.60	31.00	31.30	13000
2003-05-19	31.11	31.11	29.81	29.97	57200
2003-05-20	29.50	30.00	29.27	29.51	34300
2003-05-21	29.57	29.94	29.42	29.80	59300
2003-05-22	30.05	30.35	29.85	30.21	31000
2003-05-23	30.25	30.50	30.15	30.32	9800
2003-05-27	29.90	30.60	29.87	30.50	45200
2003-05-28	30.81	31.40	30.40	31.00	41700
2003-05-29	31.20	31.55	31.16	31.52	52400
2003-05-30	31.52	32.20	31.40	32.03	54600
2003-06-02	32.25	32.56	31.90	32.10	133700
2003-06-03	32.48	32.65	32.26	32.54	42500
2003-06-04	32.28	32.94	32.18	32.90	88800
2003-06-05	31.95	32.16	31.78	32.02	59300
2003-06-06	31.71	31.77	30.94	31.12	65800
2003-06-09	30.73	30.95	30.55	30.60	21800
2003-06-10	30.85	30.95	30.46	30.79	36000
2003-06-11	31.10	31.30	30.92	31.16	19600
2003-06-12	31.68	32.09	31.65	31.82	52600
2003-06-13	32.49	32.52	31.65	32.00	21100
2003-06-16	32.14	32.66	31.85	32.53	92500
2003-06-17	32.86	33.20	32.65	32.65	336500
2003-06-18	33.29	33.67	33.03	33.28	60500
2003-06-19	33.21	33.21	32.65	32.70	45900
2003-06-20	32.60	32.73	32.14	32.14	22300
2003-06-23	31.13	31.13	30.46	30.75	59000
2003-06-24	30.45	30.81	30.45	30.60	11100
2003-06-25	30.25	30.80	30.01	30.01	19000
2003-06-26	30.11	30.42	29.90	30.10	25700
2003-06-27	29.56	29.59	29.00	29.22	21700
2003-06-30	29.28	29.45	29.10	29.15	43200
2003-07-01	29.25	29.84	29.03	29.80	167600
2003-07-02	30.15	30.24	29.81	30.19	497100
2003-07-03	29.84	30.30	29.65	30.04	333600
2003-07-07	29.75	30.29	29.57	30.05	18500
2003-07-08	29.80	30.10	29.75	30.06	8600
2003-07-09	29.87	30.10	29.80	29.95	273900
2003-07-10	29.93	30.10	29.93	30.07	23400
2003-07-11	30.10	30.39	30.09	30.31	18700
2003-07-14	30.17	30.48	30.01	30.34	14600
2003-07-15	29.91	29.91	28.80	28.95	67500
2003-07-16	29.31	29.31	28.92	28.94	8400
2003-07-17	29.17	29.35	29.10	29.29	142100
2003-07-18	29.35	29.65	29.08	29.65	25100
2003-07-21	29.49	29.54	29.24	29.47	86500
2003-07-22	29.60	29.92	29.43	29.92	49400
2003-07-23	29.87	29.98	29.46	29.98	20700
2003-07-24	30.05	30.64	30.00	30.37	73700
2003-07-25	30.20	30.20	29.70	30.15	40300
2003-07-28	29.81	30.01	29.43	29.84	129800
2003-07-29	29.71	29.80	29.35	29.75	655100
2003-07-30	29.09	29.09	28.66	28.75	84000
2003-07-31	28.75	28.75	27.90	27.97	45800
2003-08-01	27.99	28.14	27.71	27.79	28800
2003-08-04	28.30	28.30	27.55	28.00	19400
2003-08-05	27.90	28.06	27.80	27.91	11500
2003-08-06	27.62	27.66	27.25	27.40	16500
2003-08-07	27.46	27.70	27.33	27.54	76800
2003-08-08	27.65	27.95	27.30	27.60	46900
2003-08-11	27.30	27.55	27.29	27.53	16100
2003-08-12	27.34	27.41	26.95	27.24	33100
2003-08-13	27.41	27.64	27.22	27.40	21300
2003-08-14	27.70	28.19	27.70	28.10	39000
2003-08-15	27.84	28.15	27.80	28.12	10100
2003-08-18	27.50	27.95	27.50	27.95	13600
2003-08-19	27.60	27.60	27.00	27.33	67500
2003-08-20	26.80	27.04	26.80	26.87	19900
2003-08-21	27.05	27.08	26.79	26.86	25400
2003-08-22	26.82	27.25	26.70	26.83	47900
2003-08-25	26.84	26.84	26.48	26.57	35400
2003-08-26	26.17	26.60	26.02	26.50	181500
2003-08-27	26.91	27.31	26.90	27.31	44800
2003-08-28	27.62	28.01	27.62	27.90	77000
2003-08-29	27.89	28.37	27.89	28.18	33000
2003-09-02	28.20	28.80	27.97	28.70	38000
2003-09-03	28.34	28.65	28.10	28.50	183000
2003-09-04	28.30	28.79	28.24	28.78	18900
2003-09-05	29.00	29.21	28.95	29.20	31800
2003-09-08	29.11	29.55	29.00	29.50	23900
2003-09-09	29.69	30.26	29.69	29.86	23600
2003-09-10	30.72	30.91	30.65	30.71	44900
2003-09-11	30.64	30.64	30.20	30.20	43600
2003-09-12	30.45	30.79	30.45	30.60	15300
2003-09-15	30.95	31.13	30.90	31.02	23400
2003-09-16	30.92	31.20	30.75	31.15	33100
2003-09-17	31.40	31.55	31.33	31.39	18800
2003-09-18	31.85	32.00	31.70	32.00	74000
2003-09-19	31.85	32.00	31.72	31.97	109300
2003-09-22	31.63	31.63	31.03	31.15	141100
2003-09-23	31.10	31.39	30.97	31.33	88300
2003-09-24	31.15	31.15	30.41	30.59	119400
2003-09-25	30.75	31.01	30.57	30.80	26000
2003-09-26	30.65	30.90	30.50	30.80	16700
2003-09-29	30.30	30.51	30.19	30.45	163000
2003-09-30	30.59	30.70	30.15	30.22	61700
2003-10-01	30.47	31.12	30.43	31.05	54800
2003-10-02	30.39	30.73	30.26	30.53	38700
2003-10-03	31.12	31.78	31.05	31.71	37500
2003-10-06	30.95	31.38	30.87	31.34	151300
2003-10-07	30.69	31.09	30.50	31.05	62000
2003-10-08	31.20	31.20	30.67	30.86	25300
2003-10-09	30.95	31.41	30.95	31.10	24200
2003-10-10	31.06	31.39	31.06	31.28	28700
2003-10-13	31.11	31.36	31.02	31.25	14700
2003-10-14	30.80	31.26	30.75	31.05	28000
2003-10-15	31.00	31.10	30.63	30.97	39000
2003-10-16	30.87	31.20	30.64	30.98	62000
2003-10-17	30.80	30.92	30.65	30.69	35300
2003-10-20	30.56	31.30	30.56	31.12	37700
2003-10-21	31.54	31.89	31.36	31.80	134900
2003-10-22	31.02	31.07	30.64	30.80	135600
2003-10-23	30.39	30.80	30.33	30.60	79400
2003-10-24	30.53	30.85	30.45	30.78	33400
2003-10-27	31.11	31.33	30.84	30.93	47000
2003-10-28	30.84	31.34	30.84	31.18	39600
2003-10-29	30.96	31.40	30.90	31.18	16100
2003-10-30	31.57	31.60	31.22	31.24	50100
2003-10-31	30.55	31.01	30.34	30.90	69700
2003-11-03	31.40	31.60	31.05	31.20	32600
2003-11-04	31.35	31.45	31.23	31.25	18400
2003-11-05	31.20	31.30	31.04	31.18	18000
2003-11-06	30.96	31.11	30.78	31.10	24900
2003-11-07	31.01	31.51	30.79	31.45	31500
2003-11-10	30.94	31.15	30.90	30.92	89500
2003-11-11	31.04	31.17	30.81	30.89	54800
2003-11-12	31.10	31.74	31.10	31.68	34800
2003-11-13	31.54	31.95	31.28	31.86	66600
2003-11-14	32.84	33.43	32.84	33.20	87300
2003-11-17	33.14	33.18	32.70	32.91	43500
2003-11-18	33.41	33.60	33.28	33.41	73100
2003-11-19	32.79	33.13	32.65	33.12	47500
2003-11-20	32.40	33.00	32.38	32.70	242800
2003-11-21	32.83	33.34	32.82	33.16	27600
2003-11-24	33.59	33.97	33.49	33.90	266300
2003-11-25	33.94	33.96	33.46	33.75	116000
2003-11-26	33.33	34.01	33.33	33.85	40700
2003-11-28	33.65	33.88	33.62	33.72	25000
2003-12-01	33.73	34.03	33.30	33.78	98900
2003-12-02	33.68	33.88	33.48	33.70	43500
2003-12-03	34.05	34.48	33.95	34.20	50500
2003-12-04	33.85	33.95	33.60	33.83	222100
2003-12-05	33.80	33.95	33.74	33.95	49200
2003-12-08	34.02	34.50	33.94	34.30	38000
2003-12-09	34.24	34.24	33.91	33.95	89900
2003-12-10	34.36	34.79	34.35	34.60	61200
2003-12-11	33.97	34.80	33.95	34.60	67800
2003-12-12	34.64	34.96	34.30	34.81	44700
2003-12-15	35.29	35.46	35.10	35.19	40100
2003-12-16	35.46	35.84	35.46	35.80	34200
2003-12-17	35.73	35.97	35.60	35.93	26700
2003-12-18	36.36	37.08	36.29	36.81	59800
2003-12-19	36.05	36.05	35.40	35.80	97500
2003-12-22	36.16	36.50	35.85	36.20	147100
2003-12-23	36.65	36.81	36.00	36.24	69300
2003-12-24	36.44	37.00	36.44	36.90	25000
2003-12-26	37.00	37.10	36.91	36.94	10800
2003-12-29	36.87	37.21	36.74	36.95	24300
2003-12-30	37.41	37.43	37.00	37.20	91400
2003-12-31	37.45	37.92	37.45	37.75	58400
2004-01-02	37.71	38.31	37.66	38.06	23500
2004-01-05	38.46	38.50	37.82	38.40	92700
2004-01-06	38.27	38.39	37.88	37.92	126300
2004-01-07	37.73	37.85	37.37	37.65	69000
2004-01-08	37.23	37.45	36.60	37.09	61900
2004-01-09	36.68	37.65	36.60	36.75	335000
2004-01-12	36.60	36.67	36.20	36.40	184400
2004-01-13	36.31	36.45	35.90	36.29	73000
2004-01-14	36.19	37.00	36.11	36.63	53500
2004-01-15	36.59	36.73	36.23	36.30	69500
2004-01-16	37.23	37.92	36.40	37.10	118000
2004-01-20	37.19	37.47	37.02	37.35	213600
2004-01-21	37.76	38.40	37.62	38.11	99100
2004-01-22	39.07	40.10	38.88	39.85	146700
2004-01-23	36.68	37.20	36.21	37.01	512400
2004-01-26	34.82	34.97	34.07	34.30	781900
2004-01-27	34.54	34.83	34.45	34.59	335200
2004-01-28	34.78	35.04	34.59	34.62	119300
2004-01-29	34.56	34.62	33.75	34.06	193600
2004-01-30	35.30	35.90	35.12	35.66	1147300
2004-02-02	35.24	35.62	34.85	34.85	491500
2004-02-03	35.05	35.20	34.83	34.93	100800
2004-02-04	35.10	35.70	34.95	35.08	97300
2004-02-05	36.41	36.65	35.81	36.21	202100
2004-02-06	36.60	36.99	36.46	36.86	110100
2004-02-09	36.13	36.28	35.94	36.13	88300
2004-02-10	36.03	36.55	35.92	36.27	112500
2004-02-11	35.85	36.53	35.50	36.49	85000
2004-02-12	35.51	35.65	35.13	35.50	85600
2004-02-13	35.74	35.82	35.15	35.30	61100
2004-02-17	36.00	36.20	35.50	35.93	250600
2004-02-18	35.94	36.01	35.50	35.52	776700
2004-02-19	36.06	36.54	35.88	36.32	401800
2004-02-20	35.81	35.85	34.80	35.22	441600
2004-02-23	35.37	35.37	34.96	35.30	317100
2004-02-24	34.58	35.03	34.43	34.46	345000
2004-02-25	34.55	34.58	34.21	34.41	909100
2004-02-26	34.09	34.45	33.87	34.35	459800
2004-02-27	34.34	34.50	34.00	34.30	40400
2004-03-01	34.50	34.81	34.43	34.60	72300
2004-03-02	34.28	34.49	33.87	34.09	96300
2004-03-03	33.33	33.85	33.19	33.62	1746500
2004-03-04	33.58	33.92	33.46	33.75	70500
2004-03-05	33.98	34.82	33.98	34.43	79800
2004-03-08	34.23	34.43	34.00	34.06	46300
2004-03-09	34.77	35.28	34.46	34.53	164900
2004-03-10	34.60	35.10	34.33	34.38	996800
2004-03-11	34.19	34.30	33.90	33.94	323100
2004-03-12	34.76	35.51	34.63	35.39	759400
2004-03-15	34.56	34.66	33.70	34.16	259700
2004-03-16	34.10	34.25	33.89	34.18	116200
2004-03-17	34.04	34.39	33.95	34.30	117000
2004-03-18	34.14	34.39	33.96	34.28	110300
2004-03-19	34.38	34.68	34.05	34.05	249800
2004-03-22	34.15	34.25	33.62	34.01	175400
2004-03-23	34.22	34.59	33.80	34.00	173700
2004-03-24	33.00	33.20	32.42	33.06	230300
2004-03-25	32.49	33.29	32.37	32.94	444300
2004-03-26	32.57	32.85	32.23	32.71	408300
2004-03-29	32.61	32.99	32.40	32.62	122900
2004-03-30	32.35	32.60	32.25	32.30	85300
2004-03-31	32.61	33.00	32.50	32.67	95400
2004-04-01	32.85	33.15	32.78	33.08	387200
2004-04-02	32.97	33.35	32.84	33.32	363500
2004-04-05	32.93	33.24	32.75	33.05	90700
2004-04-06	32.79	32.80	32.34	32.60	74300
2004-04-07	32.91	32.95	32.12	32.41	179100
2004-04-08	32.66	32.70	32.45	32.65	56300
2004-04-12	32.85	33.05	32.40	32.56	46900
2004-04-13	32.43	32.45	32.02	32.15	75400
2004-04-14	31.76	32.43	31.70	32.19	194300
2004-04-15	32.35	32.69	32.19	32.56	219600
2004-04-16	32.30	32.74	32.25	32.69	201400
2004-04-19	32.41	32.90	32.28	32.65	180200
2004-04-20	32.16	32.51	31.95	31.95	242700
2004-04-21	32.13	32.52	32.04	32.46	528700
2004-04-22	32.88	33.60	32.81	33.36	759200
2004-04-23	33.66	33.66	32.80	32.83	323100
2004-04-26	31.00	31.24	30.73	30.79	1621400
2004-04-27	30.79	30.88	30.61	30.63	488000
2004-04-28	29.69	29.73	29.22	29.36	987300
2004-04-29	30.03	30.73	30.03	30.50	1015300
2004-04-30	31.40	31.52	30.85	31.10	688600
2004-05-03	31.05	31.18	30.60	31.00	403300
2004-05-04	31.20	31.21	30.90	31.08	394900
2004-05-05	31.65	31.90	31.58	31.80	341600
2004-05-06	31.59	31.89	31.49	31.75	3842000
2004-05-07	31.90	32.09	31.78	31.98	2241800
2004-05-10	31.46	31.50	31.08	31.29	139700
2004-05-11	31.26	31.34	31.09	31.33	111700
2004-05-12	31.50	31.65	31.14	31.56	162500
2004-05-13	31.37	31.54	31.20	31.35	99200
2004-05-14	31.68	31.87	31.53	31.78	141700
2004-05-17	32.00	32.08	31.60	31.69	163500
2004-05-18	31.77	31.98	31.74	31.82	361600
2004-05-19	32.21	32.53	32.06	32.07	127400
2004-05-20	32.00	32.07	31.46	31.74	90100
2004-05-21	31.93	32.00	31.56	31.85	139100
2004-05-24	31.94	32.01	31.75	31.91	148400
2004-05-25	32.22	32.66	32.04	32.66	2646200
2004-05-26	32.49	32.66	32.23	32.63	318200
2004-05-27	33.30	33.57	33.19	33.52	407200
2004-05-28	33.34	33.35	33.13	33.17	516800
2004-06-01	32.67	32.75	32.40	32.60	221200
2004-06-02	33.04	33.14	32.75	32.76	203700
2004-06-03	32.45	32.69	32.31	32.41	158900
2004-06-04	33.04	33.20	32.94	33.03	171100
2004-06-07	33.45	33.91	33.34	33.80	210100
2004-06-08	33.41	33.70	33.37	33.55	352300
2004-06-09	33.03	33.13	32.42	32.50	406600
2004-06-10	32.63	32.97	32.63	32.81	86700
2004-06-14	32.09	32.18	31.85	32.11	336700
2004-06-15	32.30	32.70	32.30	32.62	172100
2004-06-16	32.61	32.67	32.33	32.60	156200
2004-06-17	32.24	32.24	31.74	31.89	144400
2004-06-18	31.68	32.18	31.62	32.10	293700
2004-06-21	31.89	32.14	31.83	31.96	172100
2004-06-22	31.99	32.15	31.80	31.98	259900
2004-06-23	31.83	31.96	31.56	31.96	109700
2004-06-24	31.80	31.96	31.70	31.85	126700
2004-06-25	32.11	32.29	31.84	31.94	164400
2004-06-28	32.14	32.14	31.75	31.80	906300
2004-06-29	31.91	31.93	31.79	31.83	123800
2004-06-30	31.89	32.04	31.65	31.99	540500
2004-07-01	31.92	32.10	31.81	32.10	363500
2004-07-02	32.11	32.20	32.00	32.16	194900
2004-07-06	32.06	32.06	31.78	32.03	248600
2004-07-07	32.56	32.77	32.41	32.60	242300
2004-07-08	33.16	33.27	33.00	33.00	309500
2004-07-09	33.40	33.42	33.13	33.22	1195600
2004-07-12	33.52	33.69	33.49	33.67	253200
2004-07-13	33.33	33.50	33.24	33.43	851300
2004-07-14	33.58	33.72	33.52	33.55	772900
2004-07-15	33.29	33.55	33.29	33.36	143700
2004-07-16	33.39	33.39	33.08	33.15	165200
2004-07-19	33.13	33.25	32.97	33.20	3203900
2004-07-20	33.34	33.70	33.31	33.64	223100
2004-07-21	33.79	33.94	33.51	33.67	169200
2004-07-22	33.75	33.96	33.58	33.82	242200
2004-07-23	33.00	33.22	32.83	33.10	173500
2004-07-26	33.02	33.11	32.60	32.85	172200
2004-07-27	32.83	32.83	31.87	32.01	672800
2004-07-28	31.75	32.09	31.61	32.07	251400
2004-07-29	32.41	32.90	32.41	32.85	1250800
2004-07-30	33.13	33.35	32.86	33.05	393400
2004-08-02	33.35	33.50	33.13	33.31	239500
2004-08-03	33.38	33.53	33.35	33.36	118400
2004-08-04	33.36	33.58	33.30	33.58	115400
2004-08-05	33.68	33.81	33.33	33.41	181400
2004-08-06	33.67	33.87	33.40	33.69	188800
2004-08-09	34.00	34.00	33.24	33.51	351700
2004-08-10	33.33	34.19	33.33	33.94	405500
2004-08-11	33.90	34.25	33.88	34.17	105800
2004-08-12	34.06	34.06	33.80	33.95	457200
2004-08-13	34.04	34.51	34.01	34.33	114900
2004-08-16	34.38	34.82	34.36	34.70	101500
2004-08-17	34.46	34.54	34.27	34.45	164700
2004-08-18	34.14	34.52	34.10	34.41	223200
2004-08-19	34.23	34.59	34.23	34.50	1045800
2004-08-20	34.30	34.77	34.30	34.67	202100
2004-08-23	34.69	34.84	34.61	34.71	327000
2004-08-24	34.45	34.56	34.40	34.49	207400
2004-08-25	34.49	34.87	34.44	34.79	140000
2004-08-26	35.02	35.41	34.96	35.41	2491900
2004-08-27	35.32	35.42	35.11	35.34	802500
2004-08-30	35.72	36.78	35.46	36.68	1533400
2004-08-31	35.50	35.80	35.36	35.60	1260400
2004-09-01	35.35	35.50	35.22	35.48	683000
2004-09-02	34.96	35.39	34.88	35.35	567500
2004-09-03	34.97	35.42	34.94	35.29	672400
2004-09-07	34.18	34.26	33.83	34.11	1286400
2004-09-08	33.81	34.29	33.72	34.26	933400
2004-09-09	34.10	34.38	34.08	34.33	1058700
2004-09-10	34.62	34.80	34.59	34.75	540300
2004-09-13	34.79	34.98	34.69	34.71	452700
2004-09-14	34.90	35.29	34.90	35.25	625100
2004-09-15	34.84	34.86	34.74	34.85	783000
2004-09-16	34.73	34.94	34.65	34.90	180300
2004-09-17	35.00	35.08	34.84	35.06	332000
2004-09-20	34.72	34.98	34.63	34.83	527600
2004-09-21	34.99	35.45	34.97	35.45	582500
2004-09-22	35.03	35.27	34.96	35.10	630200
2004-09-23	34.96	35.18	34.91	35.06	789800
2004-09-24	35.09	35.14	34.80	34.89	720000
2004-09-27	34.95	35.60	34.91	35.24	457600
2004-09-28	35.88	36.00	35.60	35.96	753200
2004-09-29	36.23	36.55	36.14	36.50	803800
2004-09-30	36.80	36.94	36.02	36.61	1405300
2004-10-01	36.25	36.93	36.20	36.91	689800
2004-10-04	36.77	36.88	36.65	36.78	359800
2004-10-05	36.66	37.36	36.65	37.14	706100
2004-10-06	36.36	36.53	36.25	36.43	1141600
2004-10-07	36.26	36.33	35.52	35.81	705400
2004-10-08	35.62	35.99	35.59	35.78	300400
2004-10-11	35.65	35.80	35.57	35.72	637500
2004-10-12	35.06	35.32	34.81	35.20	554200
2004-10-13	35.46	35.63	35.29	35.63	357600
2004-10-14	35.37	35.48	35.13	35.21	998400
2004-10-15	35.74	36.21	35.60	35.95	669000
2004-10-18	35.69	35.83	35.44	35.64	538800
2004-10-19	36.11	36.22	35.89	35.94	388300
2004-10-20	36.16	36.17	35.86	36.15	602400
2004-10-21	35.76	35.99	35.67	35.85	522000
2004-10-22	36.00	36.02	35.63	35.64	484300
2004-10-25	35.39	35.50	35.07	35.25	191300
2004-10-26	35.38	35.65	35.12	35.55	347100
2004-10-27	36.00	36.74	35.91	36.71	954500
2004-10-28	36.71	37.17	36.55	36.94	398800
2004-10-29	36.79	37.05	36.45	36.50	384500
2004-11-01	36.54	36.72	36.42	36.52	674500
2004-11-02	36.92	37.66	36.91	37.15	497900
2004-11-03	37.01	37.07	36.66	36.79	957900
2004-11-04	37.39	37.57	36.96	37.52	530400
2004-11-05	38.17	39.25	38.17	38.95	1417500
2004-11-08	38.08	38.47	38.00	38.13	764500
2004-11-09	37.54	38.51	37.30	38.20	3547000
2004-11-10	37.89	38.17	37.70	37.80	2715600
2004-11-11	37.96	38.57	37.95	38.40	1408600
2004-11-12	38.45	38.79	38.16	38.73	776500
2004-11-15	38.60	38.75	38.44	38.60	1153400
2004-11-16	38.40	38.46	38.08	38.24	647100
2004-11-17	38.71	39.19	38.58	38.93	1145200
2004-11-18	38.46	38.67	38.17	38.22	731800
2004-11-19	38.03	38.06	37.51	37.63	654100
2004-11-22	37.43	37.66	37.28	37.64	557200
2004-11-23	37.66	37.82	37.40	37.56	897900
2004-11-24	37.67	37.78	37.28	37.61	571600
2004-11-26	37.66	38.07	37.61	37.90	177400
2004-11-29	38.37	38.59	38.03	38.11	426400
2004-11-30	38.18	38.20	37.38	37.76	624700
2004-12-01	37.83	38.04	37.75	38.03	441700
2004-12-02	37.96	38.11	37.77	37.93	696600
2004-12-03	37.95	38.07	37.78	37.97	464100
2004-12-06	38.05	38.43	37.95	38.34	682100
2004-12-07	38.86	38.95	38.36	38.48	622400
2004-12-08	37.96	38.20	37.82	38.13	652400
2004-12-09	37.85	38.05	37.50	37.95	453300
2004-12-10	36.99	37.11	36.92	37.10	809500
2004-12-13	38.00	38.18	37.79	38.15	630800
2004-12-14	37.98	38.07	37.75	38.04	961900
2004-12-15	38.07	38.47	38.07	38.23	510700
2004-12-16	38.68	38.74	38.23	38.50	1097700
2004-12-17	37.34	37.84	37.16	37.82	1020400
2004-12-20	38.66	39.00	38.65	38.81	873700
2004-12-21	38.88	39.45	38.83	39.24	1447700
2004-12-22	38.77	39.41	38.68	39.27	715000
2004-12-23	39.51	39.74	39.51	39.74	535600
2004-12-27	40.18	40.39	40.09	40.18	449300
2004-12-28	40.11	40.28	39.97	40.22	517900
2004-12-29	40.18	40.34	40.06	40.28	392300
2004-12-30	40.20	40.48	40.14	40.45	385600
2004-12-31	40.10	40.43	39.97	40.05	446600
2005-01-03	40.11	40.26	39.70	39.80	705200
2005-01-04	39.61	39.75	38.70	39.20	756200
2005-01-05	38.54	38.91	38.35	38.63	587100
2005-01-06	38.29	38.34	38.00	38.00	819700
2005-01-07	38.42	38.45	37.50	37.91	1379700
2005-01-10	37.99	38.38	37.92	38.30	949900
2005-01-11	38.11	38.12	37.92	38.00	1253400
2005-01-12	38.09	38.38	37.95	38.35	1092300
2005-01-13	38.45	38.60	38.25	38.33	871800
2005-01-14	37.79	38.13	37.75	37.92	838300
2005-01-18	37.76	38.08	37.66	37.93	954400
2005-01-19	37.73	37.74	37.40	37.50	545500
2005-01-20	37.32	37.41	36.86	37.15	786700
2005-01-21	37.28	37.68	37.24	37.55	538400
2005-01-24	37.89	37.93	37.71	37.71	961900
2005-01-25	37.71	37.86	37.41	37.60	426500
2005-01-26	37.71	38.00	37.46	37.83	1247600
2005-01-27	37.53	37.81	36.60	37.22	1020500
2005-01-28	37.40	37.43	36.86	37.17	1234800
2005-01-31	37.17	37.50	37.12	37.22	577100
2005-02-01	36.91	37.17	36.80	37.10	464800
2005-02-02	37.08	37.12	36.77	36.92	789500
2005-02-03	36.80	37.14	36.75	37.00	370700
2005-02-04	37.06	37.28	37.05	37.17	1073400
2005-02-07	37.04	37.17	36.95	37.06	1207400
2005-02-08	37.00	37.10	36.88	36.98	837600
2005-02-09	36.85	36.99	36.75	36.76	1134100
2005-02-10	36.95	37.25	36.93	37.20	425000
2005-02-11	36.97	37.30	36.87	37.30	543300
2005-02-14	37.56	37.72	37.44	37.63	315800
2005-02-15	37.34	37.57	37.24	37.53	498800
2005-02-16	37.47	37.61	37.31	37.53	380500
2005-02-17	37.58	37.72	37.50	37.60	310100
2005-02-18	38.15	38.53	38.15	38.53	1129900
2005-02-22	39.94	39.97	39.25	39.33	853100
2005-02-23	39.19	39.40	39.05	39.27	763000
2005-02-24	38.85	39.05	38.57	39.00	674900
2005-02-25	39.53	39.80	39.30	39.77	758100
2005-02-28	40.00	40.39	39.61	39.91	775600
2005-03-01	40.42	40.85	40.40	40.70	1104100
2005-03-02	40.66	41.09	40.60	40.77	810800
2005-03-03	41.44	41.55	41.35	41.47	1235100
2005-03-04	41.73	42.40	41.62	42.26	1345000
2005-03-07	42.05	42.74	42.00	42.51	1164000
2005-03-08	42.14	42.14	41.43	41.73	1250700
2005-03-09	41.63	41.74	41.30	41.39	771600
2005-03-10	41.94	42.02	41.66	41.76	594700
2005-03-11	41.92	42.08	41.60	41.65	716400
2005-03-14	41.23	41.48	41.16	41.47	439200
2005-03-15	41.91	42.00	41.50	41.65	562400
2005-03-16	42.16	42.43	41.80	41.91	536100
2005-03-17	41.98	42.12	41.79	41.94	338500
2005-03-18	41.95	42.20	41.67	42.20	610400
2005-03-21	41.60	41.60	41.05	41.35	574200
2005-03-22	42.53	42.65	41.75	41.87	829100
2005-03-23	41.60	41.95	41.47	41.95	1309400
2005-03-24	42.09	43.34	42.00	43.00	2029900
2005-03-28	43.20	43.20	42.70	42.74	1193400
2005-03-29	42.19	42.59	42.06	42.23	1208600
2005-03-30	42.44	42.91	42.42	42.84	1022900
2005-03-31	42.59	42.67	42.22	42.34	1310600
2005-04-01	42.60	42.68	42.10	42.10	1585400
2005-04-04	41.82	41.94	41.56	41.85	623700
2005-04-05	42.80	43.15	42.63	43.14	1721900
2005-04-06	43.07	43.75	43.06	43.40	1637300
2005-04-07	43.60	44.00	43.38	43.73	982800
2005-04-08	43.63	43.66	43.35	43.45	837500
2005-04-11	43.16	43.41	43.00	43.19	1041600
2005-04-12	42.67	42.90	42.30	42.80	603100
2005-04-13	43.16	43.89	43.09	43.65	1514000
2005-04-14	43.90	44.20	43.70	43.77	1780700
2005-04-15	44.19	44.56	44.00	44.04	3102200
2005-04-18	43.90	43.96	43.32	43.61	1229100
2005-04-19	43.62	43.88	43.30	43.76	1316300
2005-04-20	43.45	43.82	43.32	43.32	1259300
2005-04-21	43.47	43.67	43.30	43.51	1126300
2005-04-22	43.61	43.96	43.51	43.82	882100
2005-04-25	43.76	44.35	43.70	44.35	2098300
2005-04-26	43.92	44.82	43.83	44.45	1861700
2005-04-27	44.43	45.03	44.36	44.91	1775300
2005-04-28	44.49	44.73	44.20	44.35	1228200
2005-04-29	44.30	44.38	43.71	44.37	1042700
2005-05-02	43.69	44.10	43.65	44.06	1801100
2005-05-03	43.93	44.57	43.83	44.34	1549000
2005-05-04	45.05	45.87	45.00	45.71	1655600
2005-05-05	45.71	45.71	45.35	45.55	1427100
2005-05-06	45.43	45.47	45.16	45.25	766300
2005-05-09	44.74	45.14	44.74	45.10	1114700
2005-05-10	44.76	45.00	44.71	44.72	621200
2005-05-11	44.51	44.60	44.20	44.54	837700
2005-05-12	44.38	44.73	43.75	43.98	1994200
2005-05-13	44.18	44.42	43.90	44.17	744400
2005-05-16	43.80	44.45	43.80	44.36	649000
2005-05-17	43.94	44.35	43.83	44.30	467900
2005-05-18	44.00	44.90	43.90	44.55	993900
2005-05-19	43.90	44.15	43.70	44.11	599200
2005-05-20	44.66	44.72	44.33	44.59	3369000
2005-05-23	44.67	44.97	44.66	44.83	990500
2005-05-24	45.10	45.27	45.01	45.17	1243600
2005-05-25	45.42	45.46	45.02	45.34	1656000
2005-05-26	45.79	45.86	45.60	45.84	857400
2005-05-27	45.49	45.70	45.33	45.61	470800
2005-05-31	45.26	45.47	45.00	45.00	1026100
2005-06-01	44.50	45.24	44.35	45.13	1294800
2005-06-02	44.29	44.90	44.17	44.86	1258400
2005-06-03	44.63	44.72	43.73	44.10	1033300
2005-06-06	44.44	44.52	44.03	44.41	753000
2005-06-07	44.49	44.92	44.43	44.62	592000
2005-06-08	44.59	44.72	44.23	44.30	618000
2005-06-09	43.60	43.99	43.34	43.85	1390600
2005-06-10	43.59	43.59	42.98	43.34	562800
2005-06-13	43.50	43.90	43.39	43.76	812000
2005-06-14	43.35	43.56	43.17	43.39	641700
2005-06-15	43.39	43.50	43.01	43.27	904400
2005-06-16	43.05	43.07	40.42	41.17	14872900
2005-06-17	41.90	42.53	41.72	42.42	2673500
2005-06-20	42.27	42.28	41.93	42.05	1377100
2005-06-21	42.18	42.49	42.04	42.39	480300
2005-06-22	42.22	42.31	41.97	42.06	567800
2005-06-23	41.22	41.80	41.16	41.34	1252500
2005-06-24	41.32	41.33	40.94	41.12	749900
2005-06-27	41.01	41.08	40.74	40.88	642700
2005-06-28	40.69	41.20	40.66	41.04	560100
2005-06-29	41.35	41.59	41.20	41.35	857900
2005-06-30	41.14	41.29	40.95	40.99	675600
2005-07-01	41.39	41.63	41.03	41.25	810300
2005-07-05	40.85	41.17	40.77	41.12	530600
2005-07-06	41.26	41.48	41.05	41.12	448400
2005-07-07	40.37	41.23	40.33	41.22	1011200
2005-07-08	41.03	41.76	40.98	41.76	576100
2005-07-11	41.49	41.94	41.40	41.78	1022900
2005-07-12	41.81	42.00	41.52	41.95	865000
2005-07-13	42.00	42.33	41.98	42.09	571400
2005-07-14	42.39	42.56	42.20	42.48	729400
2005-07-15	42.62	42.93	42.60	42.87	474700
2005-07-18	42.35	42.72	42.33	42.65	823300
2005-07-19	41.44	42.35	41.39	42.29	2031900
2005-07-20	42.05	42.75	41.96	42.63	2074800
2005-07-21	43.25	43.36	42.59	43.01	932000
2005-07-22	42.56	42.80	42.20	42.30	618600
2005-07-25	42.47	42.68	42.24	42.43	675600
2005-07-26	42.80	42.83	42.45	42.70	730100
2005-07-27	42.69	43.13	42.54	42.97	937600
2005-07-28	43.18	43.65	43.03	43.57	996600
2005-07-29	43.36	43.46	43.12	43.30	753800
2005-08-01	43.44	43.66	43.24	43.34	626300
2005-08-02	44.00	44.35	43.95	44.23	717400
2005-08-03	44.08	44.37	43.85	44.20	372400
2005-08-04	43.94	44.19	43.81	44.03	590900
2005-08-05	43.87	43.87	43.28	43.51	509000
2005-08-08	44.05	44.07	43.70	43.76	627900
2005-08-09	44.04	44.30	43.96	44.25	704800
2005-08-10	44.27	44.44	44.18	44.26	387000
2005-08-11	44.13	44.49	44.13	44.49	681400
2005-08-12	43.81	44.06	43.71	44.05	562900
2005-08-15	43.28	43.57	43.16	43.48	710600
2005-08-16	43.17	43.21	42.74	42.88	950800
2005-08-17	42.47	42.60	42.37	42.41	785700
2005-08-18	42.76	43.06	42.73	42.96	462000
2005-08-19	43.89	44.18	43.76	43.80	971100
2005-08-22	43.80	44.07	43.66	43.78	679700
2005-08-23	43.40	43.41	43.05	43.13	683800
2005-08-24	42.94	43.18	42.88	42.93	706600
2005-08-25	42.76	43.13	42.71	43.05	1081000
2005-08-26	43.15	43.19	42.56	42.59	878100
2005-08-29	42.64	42.95	42.60	42.76	698600
2005-08-30	42.60	43.38	42.55	43.32	1297300
2005-08-31	42.19	42.83	42.01	42.76	2817200
2005-09-01	42.32	42.68	42.11	42.41	3123700
2005-09-02	42.78	43.25	42.74	43.07	1848500
2005-09-06	42.66	42.69	42.37	42.64	2847300
2005-09-07	42.13	42.20	41.80	41.95	2696800
2005-09-08	41.48	41.50	41.13	41.37	1480200
2005-09-09	41.52	41.86	41.46	41.68	951000
2005-09-12	41.10	41.22	41.00	41.16	1117800
2005-09-13	40.68	40.70	40.05	40.27	2239000
2005-09-14	40.72	40.74	40.28	40.41	1097000
2005-09-15	40.41	40.47	40.20	40.32	724100
2005-09-16	40.91	41.00	40.27	40.75	1412200
2005-09-19	40.65	40.68	40.27	40.38	726000
2005-09-20	40.39	40.80	40.30	40.36	639800
2005-09-21	40.18	40.38	39.85	40.01	955300
2005-09-22	39.92	40.42	39.80	40.35	1230200
2005-09-23	40.16	40.32	40.01	40.23	956800
2005-09-26	40.67	40.96	40.58	40.92	1357500
2005-09-27	40.70	40.86	40.50	40.63	1270300
2005-09-28	40.72	41.00	40.72	40.90	824600
2005-09-29	40.80	40.99	40.62	40.91	1246700
2005-09-30	40.92	41.67	40.82	41.55	976800
2005-10-03	41.57	41.59	41.18	41.39	619400
2005-10-04	41.60	41.95	41.60	41.74	1008400
2005-10-05	42.14	42.21	41.85	41.90	1899600
2005-10-06	42.06	42.40	41.80	42.02	1181800
2005-10-07	42.33	42.39	42.02	42.24	1128500
2005-10-10	42.16	42.34	41.96	42.15	632400
2005-10-11	42.07	42.14	41.50	41.57	1085100
2005-10-12	41.35	41.42	40.65	40.90	1303200
2005-10-13	40.35	40.87	40.22	40.82	844000
2005-10-14	41.25	41.67	41.12	41.66	974800
2005-10-17	41.04	41.30	40.92	41.13	805700
2005-10-18	40.58	40.87	40.50	40.75	722600
2005-10-19	41.02	41.58	40.90	41.55	1050700
2005-10-20	40.96	41.88	40.60	40.60	963100
2005-10-21	40.70	40.79	40.01	40.12	1022300
2005-10-24	40.34	40.89	40.34	40.86	712800
2005-10-25	41.00	41.05	40.36	40.46	1507300
2005-10-26	40.45	40.56	40.19	40.22	883200
2005-10-27	39.94	40.06	39.43	39.49	1089800
2005-10-28	39.61	39.75	39.23	39.75	1088900
2005-10-31	39.82	40.15	39.76	40.12	1176300
2005-11-01	39.74	39.78	39.59	39.64	673200
2005-11-02	39.35	39.85	39.35	39.78	1585000
2005-11-03	39.97	40.09	39.73	39.92	1137100
2005-11-04	39.72	39.95	39.35	39.94	1181500
2005-11-07	40.23	40.36	39.94	40.23	674800
2005-11-08	40.87	40.88	40.50	40.68	1435600
2005-11-09	39.88	40.02	39.64	39.92	755000
2005-11-10	39.96	40.04	39.76	39.90	751800
2005-11-11	40.31	40.82	40.30	40.79	1201900
2005-11-14	40.61	40.72	40.08	40.28	622900
2005-11-15	40.27	40.30	39.92	40.00	527200
2005-11-16	39.73	40.04	39.60	39.96	618600
2005-11-17	39.86	40.25	39.78	40.20	913900
2005-11-18	40.88	41.04	40.53	41.04	1087500
2005-11-21	41.17	41.28	40.88	41.07	727200
2005-11-22	40.79	40.97	40.60	40.95	1091500
2005-11-23	40.95	41.40	40.91	41.38	617500
2005-11-25	40.81	40.86	40.56	40.58	289800
2005-11-28	40.70	40.89	40.33	40.68	1214800
2005-11-29	40.82	40.83	40.50	40.57	703600
2005-11-30	40.56	40.71	40.21	40.21	1565900
2005-12-01	40.63	40.85	40.40	40.85	994600
2005-12-02	41.21	41.54	41.07	41.46	1005600
2005-12-05	41.62	41.72	41.31	41.59	1232500
2005-12-06	41.25	41.45	41.10	41.30	601200
2005-12-07	41.56	41.59	41.23	41.41	612300
2005-12-08	41.52	42.24	41.37	41.96	923700
2005-12-09	41.82	41.96	41.67	41.82	633500
2005-12-12	42.08	42.34	41.92	42.32	811900
2005-12-13	42.56	43.20	42.54	43.05	1185000
2005-12-14	42.98	43.00	42.53	42.57	1169400
2005-12-15	42.43	42.45	41.95	42.33	1141500
2005-12-16	42.65	43.16	42.58	42.83	1057700
2005-12-19	44.70	44.80	44.12	44.20	3268700
2005-12-20	44.49	44.59	44.26	44.48	1084800
2005-12-21	44.38	44.70	44.26	44.60	984600
2005-12-22	44.62	45.21	44.62	45.10	1229600
2005-12-23	45.01	45.33	44.87	45.22	856500
2005-12-27	45.19	45.22	44.51	44.53	1108700
2005-12-28	44.60	44.70	44.40	44.40	820000
2005-12-29	44.40	44.60	44.27	44.39	761300
2005-12-30	43.83	43.96	43.64	43.90	578800
2006-01-03	45.46	45.65	44.88	45.63	1897100
2006-01-04	46.50	46.92	46.44	46.81	2110100
2006-01-05	47.30	47.57	47.06	47.09	1709900
2006-01-06	47.73	47.84	47.30	47.78	1715900
2006-01-09	47.70	48.00	47.47	47.97	1900400
2006-01-10	47.19	47.53	47.12	47.49	1223100
2006-01-11	47.56	47.80	47.29	47.57	1078600
2006-01-12	47.01	47.30	46.89	46.96	1196900
2006-01-13	46.77	47.08	46.76	46.82	877500
2006-01-17	46.36	46.44	45.86	46.08	1171000
2006-01-18	46.21	46.33	45.69	45.94	1473500
2006-01-19	45.89	46.35	45.77	46.23	900800
2006-01-20	46.72	46.72	45.83	45.93	1484900
2006-01-23	46.11	46.20	45.89	45.89	833500
2006-01-24	45.66	45.73	44.21	44.26	3227100
2006-01-25	45.32	45.32	44.65	44.99	2096200
2006-01-26	45.82	46.01	45.60	45.70	1427100
2006-01-27	45.57	46.06	45.52	45.87	1531500
2006-01-30	45.20	45.26	45.05	45.16	1285400
2006-01-31	45.55	46.19	45.49	46.00	2342500
2006-02-01	46.04	46.30	45.90	46.19	1579500
2006-02-02	46.02	46.09	45.25	45.25	1415400
2006-02-03	45.10	45.70	45.00	45.32	1808000
2006-02-06	44.67	45.05	44.65	45.00	2003500
2006-02-07	44.80	45.20	44.78	44.98	1427100
2006-02-08	44.56	45.17	44.56	45.10	1102700
2006-02-09	45.14	45.25	44.89	44.90	1931100
2006-02-10	44.95	45.07	44.22	44.42	1668900
2006-02-13	44.15	44.58	44.04	44.47	1217500
2006-02-14	44.49	44.70	44.11	44.56	1248900
2006-02-15	44.47	44.59	43.94	43.95	3314900
2006-02-16	43.69	44.20	43.64	44.18	2337200
2006-02-17	43.91	44.29	43.63	44.20	2251100
2006-02-21	43.04	43.21	42.84	43.10	4854600
2006-02-22	42.58	42.81	42.50	42.63	2318400
2006-02-23	42.97	43.00	42.67	42.69	1305200
2006-02-24	43.00	43.35	42.91	43.22	2217600
2006-02-27	43.25	43.55	43.18	43.51	1533800
2006-02-28	42.71	42.89	42.50	42.63	1327700
2006-03-01	43.12	43.24	42.79	42.89	1990400
2006-03-02	42.36	42.81	42.22	42.78	1594200
2006-03-03	42.26	42.57	42.05	42.40	1670800
2006-03-06	42.41	42.42	41.93	42.10	1053800
2006-03-07	42.11	42.30	41.91	42.03	890400
2006-03-08	43.05	43.57	42.90	43.41	1948500
2006-03-09	43.61	43.72	43.26	43.28	1371300
2006-03-10	43.51	43.89	43.34	43.87	1697600
2006-03-13	44.60	45.00	44.60	44.97	1759800
2006-03-14	44.82	45.12	44.79	44.98	1588000
2006-03-15	44.90	45.00	44.69	44.92	1426300
2006-03-16	44.69	45.19	44.69	45.04	697200
2006-03-17	45.13	45.24	44.83	45.12	1516400
2006-03-20	44.80	44.89	44.29	44.42	989900
2006-03-21	43.86	44.00	43.63	43.68	1808600
2006-03-22	47.80	48.32	47.45	47.88	4445300
2006-03-23	46.94	47.03	46.25	46.56	1507500
2006-03-24	46.42	46.66	46.22	46.48	768300
2006-03-27	45.62	45.80	45.32	45.55	1327600
2006-03-28	45.95	46.00	45.53	45.58	1096000
2006-03-29	46.14	46.62	46.10	46.40	927400
2006-03-30	47.31	47.75	47.26	47.53	1054300
2006-03-31	47.79	47.88	47.31	47.45	993900
2006-04-03	46.95	47.50	46.82	47.20	977100
2006-04-04	47.38	47.60	47.19	47.38	599700
2006-04-05	47.06	47.30	46.77	47.00	632900
2006-04-06	46.32	46.61	46.22	46.47	874300
2006-04-07	45.89	45.93	45.19	45.39	2169800
2006-04-10	44.95	46.06	44.88	45.55	2028900
2006-04-11	46.18	46.29	45.72	45.85	1438400
2006-04-12	45.35	45.49	45.16	45.35	1179500
2006-04-13	45.23	45.69	45.22	45.65	597700
2006-04-17	45.65	46.11	45.63	46.01	559700
2006-04-18	46.04	46.31	45.87	46.29	985800
2006-04-19	45.90	46.52	45.77	46.50	682600
2006-04-20	46.62	47.05	46.60	46.87	869600
2006-04-21	46.64	47.26	46.45	46.61	848900
2006-04-24	46.26	46.52	46.17	46.48	634600
2006-04-25	46.34	46.38	45.90	46.21	939100
2006-04-26	46.27	46.37	45.96	46.08	919400
2006-04-27	45.80	46.26	45.78	46.13	2701800
2006-04-28	47.28	47.59	47.00	47.04	1880600
2006-05-01	46.99	47.00	46.61	46.79	1320300
2006-05-02	47.76	48.15	47.72	47.86	1936700
2006-05-03	47.65	47.70	47.35	47.57	1521700
2006-05-04	48.30	48.95	48.30	48.95	1393500
2006-05-05	48.54	48.54	48.07	48.38	1161900
2006-05-08	48.13	48.13	47.50	47.79	724100
2006-05-09	48.30	48.55	48.21	48.29	465100
2006-05-10	48.19	48.32	47.92	48.03	397000
2006-05-11	48.59	48.70	48.02	48.11	493600
2006-05-12	48.19	48.60	47.77	47.77	765600
2006-05-15	47.51	47.79	46.95	47.21	667000
2006-05-16	48.36	49.25	48.24	48.90	1770700
2006-05-17	48.52	48.60	46.69	46.95	1335800
2006-05-18	47.31	47.67	46.90	46.91	775500
2006-05-19	46.61	46.82	46.21	46.69	927600
2006-05-22	46.63	46.98	46.15	46.71	729800
2006-05-23	47.11	47.62	46.91	47.32	752100
2006-05-24	47.05	47.38	46.55	47.10	1032100
2006-05-25	47.85	48.17	47.44	48.13	490100
2006-05-26	48.18	48.52	47.94	48.44	504100
2006-05-30	48.43	48.44	47.12	47.19	850800
2006-05-31	47.33	47.65	46.88	47.27	711400
2006-06-01	46.43	47.37	46.35	47.34	611700
2006-06-02	47.33	47.37	46.71	46.99	588600
2006-06-05	46.98	47.12	46.40	46.43	374200
2006-06-06	46.10	46.20	45.38	45.73	656600
2006-06-07	45.95	46.47	45.53	46.00	983400
2006-06-08	45.42	45.60	44.58	45.28	858100
2006-06-09	45.34	45.50	45.15	45.25	738000
2006-06-12	45.05	45.18	44.70	44.73	825600
2006-06-13	44.45	44.90	44.21	44.21	1026300
2006-06-14	44.83	45.49	44.80	45.16	746400
2006-06-15	45.90	46.70	45.85	46.61	852700
2006-06-16	46.00	46.20	45.34	45.71	933500
2006-06-19	46.10	46.18	45.41	45.75	691900
2006-06-20	45.36	45.83	45.12	45.61	555400
2006-06-21	45.69	46.50	45.64	46.31	1273500
2006-06-22	46.62	47.09	46.58	46.98	779800
2006-06-23	46.88	47.13	46.76	47.00	618100
2006-06-26	46.93	47.05	46.62	47.01	747000
2006-06-27	46.63	46.66	46.00	46.06	776900
2006-06-28	46.20	46.37	45.83	45.93	429600
2006-06-29	46.91	48.29	46.85	48.17	1011200
2006-06-30	48.48	49.00	48.25	48.70	1078000
2006-07-03	49.12	49.30	49.04	49.23	424300
2006-07-05	48.69	48.69	48.16	48.57	685600
2006-07-06	49.13	49.65	49.00	49.54	941700
2006-07-07	49.51	49.85	49.26	49.51	489300
2006-07-10	49.49	49.57	49.20	49.31	488400
2006-07-11	49.72	49.83	49.20	49.68	1059500
2006-07-12	49.62	49.74	49.30	49.47	513000
2006-07-13	48.49	48.60	47.86	47.93	586800
2006-07-14	47.95	48.34	47.70	47.79	762200
2006-07-17	47.60	47.78	46.97	47.31	523600
2006-07-18	47.07	47.07	46.39	46.89	633100
2006-07-19	46.54	48.40	46.51	48.38	841900
2006-07-20	48.81	48.91	48.33	48.41	476900
2006-07-21	49.18	49.18	48.61	48.96	1075700
2006-07-24	48.46	49.75	48.46	49.62	1363400
2006-07-25	49.77	49.96	49.35	49.63	659000
2006-07-26	49.66	50.05	49.40	50.00	1030300
2006-07-27	48.00	48.16	47.06	47.16	4997500
2006-07-28	47.11	47.62	46.94	47.28	4350800
2006-07-31	47.75	47.93	47.26	47.39	2016200
2006-08-01	47.02	47.25	46.50	47.25	1224700
2006-08-02	46.79	47.01	46.64	46.81	1063600
2006-08-03	46.71	47.06	46.63	46.92	915600
2006-08-04	46.13	46.65	45.14	45.15	8161400
2006-08-07	45.00	45.18	44.68	44.86	3749500
2006-08-08	44.28	44.72	43.82	44.45	3239800
2006-08-09	44.38	44.42	43.85	43.85	2726700
2006-08-10	43.45	43.50	43.10	43.43	1258800
2006-08-11	43.27	43.38	43.03	43.17	900500
2006-08-14	43.40	43.76	43.39	43.42	900500
2006-08-15	44.80	45.25	44.68	44.90	1424800
2006-08-16	45.70	45.77	45.30	45.54	1893100
2006-08-17	45.54	45.66	45.31	45.56	1579800
2006-08-18	45.35	45.55	45.14	45.45	815600
2006-08-21	45.04	45.13	44.63	44.70	1997600
2006-08-22	44.35	45.06	44.32	44.83	872200
2006-08-23	44.99	45.09	44.51	44.60	616100
2006-08-24	44.75	44.86	44.54	44.59	2380600
2006-08-25	44.03	44.33	43.71	44.22	906700
2006-08-28	44.41	44.88	44.37	44.70	624600
2006-08-29	44.95	45.15	44.62	45.04	555300
2006-08-30	45.12	45.25	44.74	45.01	980100
2006-08-31	45.20	45.25	44.64	44.95	1175000
2006-09-01	45.28	45.50	45.04	45.37	2403200
2006-09-05	44.55	44.82	44.27	44.79	1171700
2006-09-06	44.06	44.09	43.77	43.96	1404200
2006-09-07	43.44	43.67	43.35	43.51	1130500
2006-09-08	43.00	43.08	42.43	43.00	1367400
2006-09-11	42.67	43.20	42.51	43.01	1471400
2006-09-12	43.53	44.12	43.42	44.01	1026500
2006-09-13	43.55	43.95	43.36	43.85	1981100
2006-09-14	43.40	43.46	43.11	43.38	1532300
2006-09-15	43.30	43.43	42.88	42.97	1608000
2006-09-18	42.65	43.40	42.63	43.32	808700
2006-09-19	43.25	43.32	43.00	43.24	1188400
2006-09-20	43.40	43.91	43.39	43.91	1500800
2006-09-21	44.17	44.42	44.08	44.29	1015300
2006-09-22	44.10	44.11	43.70	43.95	987200
2006-09-25	44.27	44.44	43.96	44.39	611700
2006-09-26	44.46	44.49	44.17	44.40	625500
2006-09-27	43.85	44.16	43.81	44.07	2059000
2006-09-28	44.44	44.50	44.08	44.45	3413700
2006-09-29	44.46	44.67	44.32	44.47	1136000
2006-10-02	44.87	44.99	44.66	44.72	2063600
2006-10-03	44.72	44.90	44.50	44.73	492400
2006-10-04	44.23	44.63	44.02	44.61	812400
2006-10-05	44.41	44.62	44.35	44.60	1323300
2006-10-06	43.26	43.59	43.12	43.45	2325100
2006-10-09	43.25	43.63	43.22	43.59	3012300
2006-10-10	43.67	43.71	43.20	43.35	1993800
2006-10-11	43.27	43.46	43.16	43.34	2581600
2006-10-12	43.12	43.38	43.10	43.31	3140300
2006-10-13	43.25	43.37	43.07	43.25	2363000
2006-10-16	43.60	43.97	43.51	43.95	2472400
2006-10-17	43.74	43.96	43.64	43.81	1111900
2006-10-18	43.68	44.04	43.66	43.91	1377100
2006-10-19	43.66	43.87	43.52	43.81	2211300
2006-10-20	44.27	44.54	44.14	44.48	1256000
2006-10-23	43.82	44.45	43.81	44.30	1451100
2006-10-24	43.96	44.30	43.85	44.15	1459600
2006-10-25	43.99	44.32	43.99	44.26	1343600
2006-10-26	43.94	44.32	43.85	44.31	1720400
2006-10-27	43.34	43.80	43.11	43.57	2043300
2006-10-30	43.34	43.76	43.33	43.50	1765400
2006-10-31	41.65	42.98	41.65	42.69	3467700
2006-11-01	42.84	42.96	42.28	42.43	1013000
2006-11-02	42.21	42.40	42.09	42.10	1346200
2006-11-03	42.00	42.07	41.70	41.88	2810300
2006-11-06	42.24	42.44	42.17	42.40	1596000
2006-11-07	42.86	43.16	42.81	42.87	1386100
2006-11-08	42.57	42.59	42.18	42.25	2274900
2006-11-09	42.51	42.75	42.05	42.25	2424200
2006-11-10	42.40	42.43	41.98	42.19	3384800
2006-11-13	42.63	42.77	42.50	42.64	1787800
2006-11-14	42.78	43.05	42.35	42.99	1492500
2006-11-15	42.49	42.87	42.44	42.75	1516400
2006-11-16	42.57	42.58	42.39	42.46	1934300
2006-11-17	42.24	42.52	42.20	42.46	992900
2006-11-20	42.49	42.95	42.44	42.65	1211100
2006-11-21	42.95	43.00	42.71	42.88	822100
2006-11-22	43.20	43.35	43.01	43.20	1028700
2006-11-24	43.16	43.42	43.11	43.15	346600
2006-11-27	43.24	43.24	42.69	42.87	612200
2006-11-28	42.88	43.03	42.78	42.93	808900
2006-11-29	43.71	44.14	43.62	44.02	939500
2006-11-30	44.40	44.40	43.94	44.01	1069200
2006-12-01	44.05	44.16	43.46	43.80	1375500
2006-12-04	43.76	44.00	43.62	43.96	784400
2006-12-05	44.94	45.33	44.85	45.09	6357500
2006-12-06	44.67	45.10	44.59	45.04	2377500
2006-12-07	45.53	45.74	45.37	45.58	1995500
2006-12-08	45.29	45.68	45.11	45.40	3028000
2006-12-11	45.31	45.66	45.27	45.62	929000
2006-12-12	45.75	46.10	45.75	46.04	1833300
2006-12-13	45.74	45.91	45.65	45.71	989000
2006-12-14	45.79	45.99	45.70	45.80	638200
2006-12-15	46.06	46.09	45.75	45.88	977500
2006-12-18	45.74	45.76	45.50	45.75	1016800
2006-12-19	45.57	45.99	45.57	45.84	849200
2006-12-20	45.59	45.75	45.30	45.50	1424900
2006-12-21	45.22	45.48	45.15	45.27	1338700
2006-12-22	45.61	45.62	45.13	45.37	970600
2006-12-26	45.52	45.62	45.36	45.44	370800
2006-12-27	45.90	46.10	45.85	46.04	782400
2006-12-28	46.26	46.60	46.22	46.33	577900
2006-12-29	46.34	46.44	46.15	46.17	449200
2007-01-03	46.55	46.60	46.00	46.14	786900
2007-01-04	45.80	46.16	45.62	46.05	898000
2007-01-05	46.27	46.32	45.50	45.88	2351600
2007-01-08	45.28	45.28	44.83	45.13	2295900
2007-01-09	44.83	44.86	44.48	44.53	2023000
2007-01-10	44.97	45.03	44.70	44.80	1824100
2007-01-11	45.18	45.56	45.10	45.34	1403800
2007-01-12	45.32	45.71	45.26	45.65	818900
2007-01-16	45.97	46.09	45.60	45.67	921600
2007-01-17	45.51	45.88	45.36	45.78	668000
2007-01-18	46.10	46.16	45.49	45.87	1166300
2007-01-19	45.68	46.27	45.68	46.19	1525100
2007-01-22	46.30	46.35	45.53	45.63	1508800
2007-01-23	45.94	46.06	45.72	46.00	1387600
2007-01-24	46.10	46.36	45.99	46.21	590300
2007-01-25	46.22	46.31	45.62	45.73	1215300
2007-01-26	45.30	45.37	44.96	45.34	952300
2007-01-29	44.66	44.84	44.51	44.57	1338400
2007-01-30	44.73	44.79	44.33	44.44	1328000
2007-01-31	43.80	44.11	43.66	44.08	2271900
2007-02-01	43.74	44.24	43.74	44.12	1293100
2007-02-02	44.11	44.23	43.77	43.97	880500
2007-02-05	44.03	44.25	43.90	44.21	710100
2007-02-06	44.14	44.36	43.95	44.23	784400
2007-02-07	44.15	44.30	43.99	44.13	1086100
2007-02-08	44.19	44.44	44.16	44.33	701800
2007-02-09	43.51	43.98	43.50	43.78	2175900
2007-02-12	44.22	44.34	43.77	44.29	2093446
2007-02-13	43.07	43.79	43.04	43.40	2708311
2007-02-14	43.56	43.76	43.49	43.76	3202325
2007-02-15	43.95	44.07	43.74	43.80	1828200
2007-02-16	43.64	43.78	43.54	43.76	2115300
2007-02-20	43.75	43.92	43.63	43.80	643100
2007-02-21	43.82	44.04	43.72	43.89	795300
2007-02-22	43.63	43.80	43.53	43.78	1047200
2007-02-23	43.71	43.93	43.57	43.86	1040200
2007-02-26	43.86	43.98	43.70	43.76	2069360
2007-02-27	43.57	43.66	42.59	42.84	2550200
2007-02-28	42.82	42.82	42.30	42.41	1476000
2007-03-01	41.78	42.05	41.37	41.91	1556998
2007-03-02	42.30	42.58	41.92	41.95	1009200
2007-03-05	41.55	42.13	41.55	41.64	1534100
2007-03-06	42.22	42.47	42.03	42.32	1216900
2007-03-07	42.31	42.77	42.29	42.50	1069600
2007-03-08	42.63	43.30	42.58	43.29	2027000
2007-03-09	42.80	43.04	42.53	42.84	1779900
2007-03-12	42.76	42.88	42.60	42.70	1114400
2007-03-13	42.46	42.63	42.05	42.14	2353000
2007-03-14	41.71	41.96	41.48	41.90	1053600
2007-03-15	41.71	42.16	41.62	41.90	1129900
2007-03-16	42.19	42.45	41.96	42.11	2414100
2007-03-19	42.10	42.43	41.96	42.37	1785500
2007-03-20	42.27	42.88	42.21	42.77	1649100
2007-03-21	42.80	43.66	42.75	43.63	1285360
2007-03-22	43.56	43.73	43.37	43.52	1248600
2007-03-23	43.38	43.59	43.28	43.40	1286300
2007-03-26	43.01	43.35	42.72	43.32	1571800
2007-03-27	43.05	43.18	42.95	43.12	874300
2007-03-28	42.90	43.09	42.76	42.93	710515
2007-03-29	43.22	43.45	43.13	43.41	1523538
2007-03-30	43.33	43.72	43.32	43.51	1265201
2007-04-02	43.25	43.38	43.01	43.23	1500300
2007-04-03	43.17	43.51	43.10	43.35	1537400
2007-04-04	43.66	43.86	43.61	43.86	1159800
2007-04-05	43.78	44.14	43.78	43.98	593400
2007-04-09	43.90	43.90	43.50	43.55	979400
2007-04-10	43.66	43.96	43.63	43.83	2256600
2007-04-11	44.22	44.23	43.81	43.94	1234800
2007-04-12	44.18	44.48	44.00	44.38	1579300
2007-04-13	45.54	45.76	45.40	45.70	3129100
2007-04-16	45.96	46.28	45.96	46.19	1240994
2007-04-17	46.30	46.40	46.01	46.14	1139400
2007-04-18	46.29	46.35	45.99	46.14	1230950
2007-04-19	45.58	46.00	45.51	45.80	1100101
2007-04-20	45.83	46.08	45.80	46.00	984295
2007-04-23	45.51	45.65	45.24	45.27	901800
2007-04-24	45.78	45.78	45.43	45.61	970600
2007-04-25	46.16	46.35	45.91	46.28	868423
2007-04-26	46.25	46.31	45.97	46.12	677900
2007-04-27	45.88	46.30	45.79	46.25	667300
2007-04-30	46.29	46.34	45.83	45.86	875200
2007-05-01	46.02	46.21	45.22	45.46	2827800
2007-05-02	45.85	46.78	45.84	46.47	4535964
2007-05-03	45.90	46.13	45.67	45.86	2398010
2007-05-04	46.13	46.64	46.13	46.41	1282400
2007-05-07	46.96	46.96	46.64	46.79	1036800
2007-05-08	46.31	46.56	46.17	46.47	1375800
2007-05-09	46.21	46.48	46.03	46.27	1106400
2007-05-10	45.97	46.28	45.62	45.69	705900
2007-05-11	45.73	45.83	45.48	45.75	2020000
2007-05-14	45.77	45.82	45.52	45.63	3147400
2007-05-15	45.96	46.33	45.84	46.14	1061272
2007-05-16	46.68	46.79	46.35	46.58	1147700
2007-05-17	46.18	46.26	45.96	46.20	1923800
2007-05-18	47.20	47.40	47.13	47.29	1563800
2007-05-21	47.86	47.95	47.65	47.76	1862300
2007-05-22	47.68	47.91	47.51	47.75	1326200
2007-05-23	47.61	47.70	47.24	47.29	1033200
2007-05-24	47.49	47.60	47.08	47.26	1273500
2007-05-25	47.36	47.80	47.29	47.42	832927
2007-05-29	47.47	47.64	47.27	47.33	949400
2007-05-30	47.26	47.74	47.13	47.65	1246308
2007-05-31	47.94	48.30	47.94	48.10	1436000
2007-06-01	47.92	48.19	47.63	48.09	1819600
2007-06-04	46.92	47.12	46.80	47.10	1245700
2007-06-05	46.60	46.74	46.27	46.29	1659700
2007-06-06	46.51	46.53	45.70	46.07	1414014
2007-06-07	45.83	46.08	45.15	45.23	1688600
2007-06-08	45.60	45.67	44.96	45.50	1417000
2007-06-11	44.75	45.94	44.69	45.14	4323900
2007-06-12	44.56	44.87	44.37	44.38	2675300
2007-06-13	44.57	44.94	42.94	43.07	8902629
2007-06-14	41.15	41.95	41.09	41.33	12197907
2007-06-15	41.77	41.95	41.49	41.82	4153035
2007-06-18	41.55	41.63	41.20	41.35	2538100
2007-06-19	42.14	42.76	41.46	41.59	6084600
2007-06-20	41.56	41.56	40.76	40.82	3083200
2007-06-21	40.74	40.86	40.56	40.80	3486331
2007-06-22	40.61	40.65	40.26	40.37	2134400
2007-06-25	40.32	40.47	39.97	40.00	2636545
2007-06-26	40.61	40.67	40.23	40.37	1675273
2007-06-27	40.41	40.81	40.26	40.68	2264900
2007-06-28	40.78	40.84	40.54	40.59	1649800
2007-06-29	40.69	40.89	40.02	40.27	1792400
2007-07-02	41.24	41.28	40.82	41.02	2245500
2007-07-03	41.22	41.22	41.06	41.09	1425800
2007-07-05	42.15	42.17	41.50	41.72	3076400
2007-07-06	41.87	41.95	41.70	41.84	1701200
2007-07-09	42.20	42.21	41.71	41.74	2014674
2007-07-10	41.78	41.94	41.41	41.41	2225662
2007-07-11	41.66	41.75	41.45	41.60	2553000
2007-07-12	42.25	42.59	42.16	42.51	4226700
2007-07-13	42.50	42.62	42.36	42.52	7698500
2007-07-16	42.94	43.06	42.70	42.90	2956600
2007-07-17	42.73	43.04	42.67	42.71	2184100
2007-07-18	42.76	42.93	42.34	42.69	2148350
2007-07-19	43.04	43.19	42.05	43.08	3511400
2007-07-20	43.43	43.52	42.89	43.05	4634600
2007-07-23	42.82	43.06	42.74	42.78	1324150
2007-07-24	42.90	42.94	42.21	42.25	1186300
2007-07-25	42.59	42.70	41.89	42.36	2033700
2007-07-26	41.81	42.05	41.20	41.33	2186000
2007-07-27	41.51	41.53	40.79	40.87	2062153
2007-07-30	41.46	41.58	41.01	41.42	1266800
2007-07-31	42.07	42.22	41.60	41.75	1282100
2007-08-01	40.49	40.96	40.26	40.93	2642565
2007-08-02	41.24	41.60	41.15	41.34	9492120
2007-08-03	41.34	41.49	40.76	40.81	3127800
2007-08-06	41.55	41.65	41.14	41.62	3954784
2007-08-07	41.75	42.12	41.50	41.86	1675402
2007-08-08	42.31	42.65	42.13	42.41	1743600
2007-08-09	41.20	41.75	41.03	41.23	3734600
2007-08-10	40.42	40.85	40.14	40.66	3845750
2007-08-13	40.69	40.81	40.17	40.25	1194000
2007-08-14	40.20	40.20	39.63	39.71	1079038
2007-08-15	39.20	39.51	38.80	38.82	1541900
2007-08-16	38.39	38.74	37.90	38.60	1918373
2007-08-17	39.46	39.61	38.92	39.25	2553585
2007-08-20	39.71	39.76	39.19	39.56	1247604
2007-08-21	39.48	39.76	39.36	39.52	672400
2007-08-22	39.96	40.11	39.74	40.05	979800
2007-08-23	40.36	40.36	39.75	39.92	1193200
2007-08-24	40.01	40.65	39.95	40.59	1472900
2007-08-27	40.71	40.78	40.50	40.59	1038214
2007-08-28	40.07	40.22	39.45	39.48	946300
2007-08-29	40.10	40.40	39.70	40.38	977300
2007-08-30	40.14	40.57	40.13	40.21	1280800
2007-08-31	40.92	41.15	40.58	40.95	2165800
2007-09-04	40.73	41.41	40.73	41.24	1850000
2007-09-05	41.21	41.33	40.83	41.05	996500
2007-09-06	41.09	41.20	40.86	41.03	454500
2007-09-07	41.38	41.56	40.93	41.10	624300
2007-09-10	41.79	41.80	40.99	41.24	1695500
2007-09-11	41.70	41.95	41.59	41.82	3373000
2007-09-12	42.42	42.83	42.31	42.63	1055100
2007-09-13	43.00	43.20	42.68	42.82	906400
2007-09-14	42.53	42.70	42.49	42.68	1251900
2007-09-17	41.87	42.06	41.54	41.81	1454500
2007-09-18	42.23	42.88	42.01	42.82	1260500
2007-09-19	43.28	43.56	43.11	43.22	773200
2007-09-20	43.06	43.47	42.97	43.10	756100
2007-09-21	42.44	42.71	42.35	42.49	1289600
2007-09-24	42.46	42.58	42.31	42.44	906000
2007-09-25	42.31	42.74	42.29	42.63	1284800
2007-09-26	42.87	42.91	42.52	42.61	668200
2007-09-27	42.34	42.49	42.26	42.38	941300
2007-09-28	42.14	42.43	41.97	42.42	1518700
2007-10-01	42.19	42.59	42.13	42.47	2089000
2007-10-02	42.30	42.55	42.27	42.53	3216000
2007-10-03	42.65	42.67	42.28	42.34	3731400
2007-10-04	43.04	43.18	42.62	42.84	3809200
2007-10-05	43.06	43.20	42.93	43.03	1059400
2007-10-08	43.33	44.23	43.31	43.72	1573200
2007-10-09	44.34	44.90	44.33	44.83	1421600
2007-10-10	44.60	44.66	44.27	44.53	1113300
2007-10-11	44.79	44.90	44.25	44.40	1035200
2007-10-12	44.07	44.44	43.81	44.42	995878
2007-10-15	44.19	44.42	43.80	43.97	1125600
2007-10-16	43.10	43.28	42.88	43.09	1190700
2007-10-17	43.14	43.16	42.74	42.97	1503500
2007-10-18	42.69	43.12	42.69	42.98	837800
2007-10-19	42.29	42.53	42.12	42.12	1269700
2007-10-22	41.81	42.09	41.54	41.95	944900
2007-10-23	42.24	42.39	41.96	42.39	884900
2007-10-24	41.89	42.23	41.55	42.21	955800
2007-10-25	42.37	42.75	42.37	42.63	1291800
2007-10-26	42.87	43.14	42.67	43.13	1054800
2007-10-29	42.25	42.62	42.12	42.49	2152900
2007-10-30	42.61	42.89	42.55	42.68	989600
2007-10-31	43.61	44.02	43.44	44.01	1771500
2007-11-01	43.73	43.80	43.22	43.22	734800
2007-11-02	44.10	44.14	43.67	44.02	1324700
2007-11-05	43.34	43.86	43.34	43.60	1084715
2007-11-06	45.39	45.84	44.65	45.25	2314399
2007-11-07	45.31	45.44	44.70	44.72	1141411
2007-11-08	45.13	45.50	44.95	45.48	1649951
2007-11-09	44.94	45.48	44.80	44.94	1218750
2007-11-12	44.76	45.20	44.65	44.65	1132096
2007-11-13	45.86	46.15	45.49	45.99	1272925
2007-11-14	46.76	46.85	44.49	44.63	3110767
2007-11-15	44.30	44.32	43.74	43.87	3327419
2007-11-16	44.03	44.19	43.74	44.00	789117
2007-11-19	43.34	43.49	42.98	43.08	1115268
2007-11-20	43.94	44.33	43.57	43.86	1781646
2007-11-21	44.37	44.39	43.45	43.75	913801
2007-11-23	46.25	46.56	45.81	46.32	1125348
2007-11-26	46.00	46.13	45.00	45.01	1264252
2007-11-27	45.72	46.08	45.58	46.03	1897576
2007-11-28	46.26	46.95	46.22	46.87	1083192
2007-11-29	46.57	46.68	46.25	46.47	824993
2007-11-30	47.52	47.87	47.25	47.46	1462804
2007-12-03	47.55	47.55	47.01	47.19	886601
2007-12-04	47.82	47.82	47.41	47.52	746001
2007-12-05	47.94	48.15	47.70	47.80	914800
2007-12-06	47.19	47.65	47.19	47.55	1017225
2007-12-07	47.92	48.24	47.91	48.24	711273
2007-12-10	47.37	47.82	47.37	47.60	921607
2007-12-11	47.61	47.85	47.08	47.08	830250
2007-12-12	48.20	48.30	47.31	47.82	1181648
2007-12-13	46.85	47.02	46.32	46.63	1394229
2007-12-14	46.16	46.28	45.54	45.54	1056450
2007-12-17	44.86	45.90	44.86	45.07	1692100
2007-12-18	46.26	46.37	45.63	45.91	1081732
2007-12-19	46.67	46.76	45.77	46.16	1163639
2007-12-20	46.06	46.19	45.71	45.97	1577440
2007-12-21	46.58	46.77	46.35	46.71	2199200
2007-12-24	46.99	46.99	46.29	46.81	262230
2007-12-26	46.90	47.00	46.50	46.96	462671
2007-12-27	46.62	46.67	46.23	46.32	498400
2007-12-28	46.39	46.81	46.30	46.59	625732
2007-12-31	46.82	46.82	45.53	45.53	498250
2008-01-02	46.35	46.41	45.48	45.64	929510
2008-01-03	45.36	45.46	45.03	45.08	1574700
2008-01-04	45.39	45.59	44.84	44.86	1121200
2008-01-07	46.19	46.52	45.95	46.47	1994490
2008-01-08	48.20	48.50	47.82	47.90	2443750
2008-01-09	48.69	49.04	48.37	48.78	2256625
2008-01-10	48.54	48.94	48.04	48.28	2857609
2008-01-11	48.34	48.68	48.03	48.22	1117625
2008-01-14	48.54	48.75	47.41	47.62	2027700
2008-01-15	47.61	47.78	46.81	47.20	1601985
2008-01-16	47.20	47.47	46.32	46.32	2614490
2008-01-17	46.05	46.23	44.68	44.74	6556744
2008-01-18	45.31	45.57	44.43	44.77	6513363
2008-01-22	41.06	43.41	41.06	42.50	3434403
2008-01-23	40.51	41.38	39.64	40.95	3235823
2008-01-24	41.52	41.81	40.63	41.71	2483155
2008-01-25	41.43	41.44	40.09	40.34	1450603
2008-01-28	40.97	41.69	40.70	41.65	1321406
2008-01-29	41.19	41.34	40.53	41.02	2142125
2008-01-30	40.13	40.53	39.74	39.83	2564854
2008-01-31	39.91	41.05	39.76	40.89	1992064
2008-02-01	39.91	40.32	39.69	40.01	3408522
2008-02-04	39.96	40.26	39.67	40.19	1584829
2008-02-05	38.76	38.82	37.85	37.90	3210994
2008-02-06	38.24	38.84	38.16	38.39	1662084
2008-02-07	37.99	38.38	37.58	38.06	1800692
2008-02-08	37.46	37.78	37.35	37.61	2304448
2008-02-11	37.43	37.72	37.03	37.56	1905750
2008-02-12	37.85	38.72	37.80	38.33	1639522
2008-02-13	38.89	39.23	38.73	39.09	2012302
2008-02-14	38.65	38.84	38.31	38.36	1380043
2008-02-15	38.13	38.29	37.87	38.23	1292149
2008-02-19	38.89	39.05	38.66	38.80	1170870
2008-02-20	38.02	38.46	37.80	38.36	1385989
2008-02-21	38.57	38.80	38.36	38.36	862124
2008-02-22	38.77	38.86	37.80	38.55	1248197
2008-02-25	38.87	39.07	38.64	39.07	1287305
2008-02-26	38.47	39.11	38.46	38.96	1314106
2008-02-27	38.96	39.26	38.78	39.06	2239658
2008-02-28	38.05	38.51	37.96	38.35	1692052
2008-02-29	37.47	37.51	36.87	37.09	2103712
2008-03-03	37.30	37.67	37.02	37.48	1552139
2008-03-04	36.74	37.01	36.53	36.80	1772463
2008-03-05	36.97	37.32	36.90	37.19	2151301
2008-03-06	36.89	36.96	36.47	36.47	1080102
2008-03-07	36.34	36.48	36.09	36.24	2740327
2008-03-10	36.50	36.64	36.02	36.28	1557953
2008-03-11	37.35	37.39	36.43	37.05	1360341
2008-03-12	37.00	37.12	36.72	36.76	1237181
2008-03-13	36.20	36.83	35.99	36.68	1356634
2008-03-14	36.19	36.19	35.06	35.47	1931700
2008-03-17	35.29	36.02	35.23	35.50	1847824
2008-03-18	35.97	36.46	35.91	36.30	1710864
2008-03-19	35.97	36.30	35.37	35.46	1902391
2008-03-20	35.75	35.96	35.44	35.91	1612652
2008-03-24	36.34	36.67	35.92	36.53	1205934
2008-03-25	36.72	37.08	36.54	37.00	1030111
2008-03-26	36.66	36.85	36.43	36.78	1027384
2008-03-27	37.27	37.33	36.83	37.01	1973838
2008-03-28	37.57	37.62	37.05	37.16	838611
2008-03-31	37.12	37.69	37.06	37.54	1329379
2008-04-01	37.65	38.16	37.35	38.13	1179717
2008-04-02	37.96	38.64	37.96	38.35	1073744
2008-04-03	38.17	38.59	38.09	38.48	796779
2008-04-04	38.46	38.92	38.23	38.75	677807
2008-04-07	38.26	38.76	38.14	38.42	777818
2008-04-08	38.19	38.57	38.10	38.49	2513481
2008-04-09	38.41	38.51	38.11	38.21	1235690
2008-04-10	38.34	38.62	38.06	38.43	815241
2008-04-11	38.25	38.26	37.86	37.89	879583
2008-04-14	38.12	38.20	37.87	38.10	1811664
2008-04-15	37.82	37.82	37.48	37.52	1042348
2008-04-16	38.15	38.60	37.98	38.60	3493599
2008-04-17	38.10	38.21	37.89	37.97	2037476
2008-04-18	38.66	38.66	38.34	38.64	1154096
2008-04-21	39.29	39.29	38.73	39.01	1035268
2008-04-22	38.72	38.72	38.39	38.46	870195
2008-04-23	38.67	39.48	38.58	39.45	1233822
2008-04-24	39.34	39.52	38.84	39.18	910843
2008-04-25	39.51	39.70	39.34	39.59	707882
2008-04-28	39.05	39.29	38.99	39.09	773693
2008-04-29	38.68	39.18	38.57	38.94	1105597
2008-04-30	38.30	39.40	38.43	38.58	1693138
2008-05-01	38.64	39.12	38.62	39.11	746097
2008-05-02	39.31	39.43	39.15	39.36	914648
2008-05-05	39.00	39.28	39.00	39.14	816509
2008-05-06	39.34	39.68	39.00	39.61	964643
2008-05-07	38.77	39.03	38.50	38.50	801693
2008-05-08	38.87	39.03	38.58	38.76	643437
2008-05-09	36.70	37.01	36.33	36.45	4808531
2008-05-12	36.44	37.07	36.44	36.93	1787581
2008-05-13	36.79	37.12	36.71	36.95	1212418
2008-05-14	37.61	37.79	37.04	37.54	1717120
2008-05-15	37.49	38.68	37.33	38.58	2687194
2008-05-16	36.88	37.21	36.68	36.99	4298472
2008-05-19	37.31	37.35	36.93	37.09	1944542
2008-05-20	37.49	37.53	37.12	37.34	967774
2008-05-21	37.35	37.53	37.12	37.17	2353291
2008-05-22	37.28	37.69	37.19	37.56	2062780
2008-05-23	37.29	37.29	36.65	36.70	1133211
2008-05-27	36.75	36.95	36.58	36.75	1100488
2008-05-28	36.79	36.99	36.48	36.72	1585484
2008-05-29	36.71	36.84	36.54	36.72	1669321
2008-05-30	37.20	37.42	36.98	37.32	1927725
2008-06-02	37.00	37.03	36.63	36.70	1436684
2008-06-03	36.65	36.69	36.24	36.38	1255914
2008-06-04	35.71	35.90	35.57	35.59	1536366
2008-06-05	35.94	36.31	35.84	36.21	1101003
2008-06-06	35.65	35.71	35.23	35.23	1077807
2008-06-09	35.15	35.18	34.06	34.30	1637875
2008-06-10	33.53	33.76	33.39	33.49	2655621
2008-06-11	33.69	33.77	33.35	33.35	1558862
2008-06-12	33.21	33.38	32.80	33.01	1981981
2008-06-13	32.68	33.14	32.65	33.04	2016639
2008-06-16	32.59	32.78	32.25	32.54	1904075
2008-06-17	32.77	32.77	32.51	32.56	1071052
2008-06-18	32.88	33.00	32.72	32.73	2087894
2008-06-19	32.43	32.70	32.35	32.63	1617985
2008-06-20	32.67	32.74	32.15	32.32	1150007
2008-06-23	32.59	32.64	32.11	32.18	1008062
2008-06-24	32.88	32.90	32.68	32.83	1978665
2008-06-25	32.91	33.48	32.84	33.32	1490046
2008-06-26	33.79	33.79	33.32	33.39	1595638
2008-06-27	33.20	33.52	32.90	32.98	1221288
2008-06-30	33.15	33.47	32.97	33.23	1698006
2008-07-01	33.09	33.22	32.68	33.02	1464359
2008-07-02	34.35	34.36	33.83	33.86	1809625
2008-07-03	35.51	35.51	35.00	35.20	1826994
2008-07-07	34.99	35.33	34.62	34.93	1988818
2008-07-08	35.94	36.18	35.68	36.18	2053817
2008-07-09	35.66	35.90	35.18	35.18	1337401
2008-07-10	35.85	35.97	35.62	35.93	1608433
2008-07-11	35.21	35.43	34.70	35.00	1277570
2008-07-14	35.21	35.40	35.00	35.15	1346444
2008-07-15	35.10	35.17	34.74	34.82	1534982
2008-07-16	34.90	35.15	34.70	35.04	1449642
2008-07-17	35.00	35.63	34.93	35.34	1975980
2008-07-18	36.02	36.18	35.69	36.10	1229475
2008-07-21	36.05	36.05	35.55	35.75	1201155
2008-07-22	36.16	37.11	36.06	37.00	1519612
2008-07-23	36.21	36.45	35.88	36.01	1787664
2008-07-24	36.34	36.35	36.09	36.29	1525919
2008-07-25	36.95	37.09	36.64	36.81	1328143
2008-07-28	36.89	36.91	36.36	36.42	1250752
2008-07-29	36.33	36.63	35.82	36.03	1983989
2008-07-30	36.64	36.79	36.10	36.42	1662519
2008-07-31	35.38	35.49	34.90	34.96	2794220
2008-08-01	35.43	35.56	35.10	35.29	3009173
2008-08-04	35.26	35.71	35.25	35.50	1410666
2008-08-05	35.96	36.39	35.82	36.30	1256827
2008-08-06	35.87	36.23	35.81	35.93	1619322
2008-08-07	35.80	35.90	35.32	35.48	937197
2008-08-08	36.10	36.65	36.01	36.59	1502221
2008-08-11	36.26	36.45	36.06	36.18	963014
2008-08-12	36.07	36.22	35.95	36.05	1121700
2008-08-13	35.97	36.23	35.70	36.02	619167
2008-08-14	36.03	36.25	35.94	36.02	1158684
2008-08-15	36.45	36.78	36.34	36.78	1424741
2008-08-18	36.91	36.91	36.13	36.36	1048050
2008-08-19	35.94	36.05	35.61	35.84	1129838
2008-08-20	35.58	35.68	35.25	35.51	1163029
2008-08-21	34.93	35.03	34.71	34.89	1020893
2008-08-22	35.02	35.41	34.93	35.28	568007
2008-08-25	35.28	35.30	34.83	34.92	727881
2008-08-26	34.33	34.85	34.33	34.61	959150
2008-08-27	34.90	35.20	34.75	35.13	993011
2008-08-28	35.52	35.86	35.37	35.83	884897
2008-08-29	35.89	35.93	35.43	35.45	726768
2008-09-02	35.47	35.57	35.05	35.19	1057423
2008-09-03	34.96	35.02	34.65	35.02	1295645
2008-09-04	34.08	34.11	32.87	32.96	1895059
2008-09-05	33.19	33.22	32.60	32.91	1286267
2008-09-08	33.25	33.25	32.44	32.87	1782374
2008-09-09	33.70	33.88	33.47	33.53	3083367
2008-09-10	35.59	35.84	35.28	35.45	3742032
2008-09-11	34.73	35.15	34.59	35.10	1791921
2008-09-12	35.15	35.96	35.02	35.96	1546953
2008-09-15	35.25	35.45	34.91	34.98	1881629
2008-09-16	34.48	34.78	33.71	34.19	1503751
2008-09-17	34.25	34.35	33.07	33.11	3143638
2008-09-18	33.38	33.56	32.41	33.39	2411509
2008-09-19	33.85	34.45	33.24	34.45	1966217
2008-09-22	34.26	34.26	33.30	33.30	1173783
2008-09-23	33.62	34.09	32.97	33.10	1840808
2008-09-24	33.07	33.19	32.52	32.92	1216652
2008-09-25	33.83	34.23	33.71	34.00	1167609
2008-09-26	34.17	34.34	33.87	34.26	1126631
2008-09-29	33.01	33.21	31.14	31.50	2362987
2008-09-30	32.55	32.97	32.41	32.87	1605847
2008-10-01	33.27	33.90	33.02	33.76	1493821
2008-10-02	33.72	33.88	33.27	33.39	1675956
2008-10-03	33.82	34.32	33.32	33.44	1705242
2008-10-06	32.37	32.59	29.80	30.90	2797934
2008-10-07	32.45	32.56	30.36	30.36	2242328
2008-10-08	30.10	30.73	29.09	29.26	2635509
2008-10-09	28.87	29.21	26.71	26.84	2335522
2008-10-10	25.86	27.08	24.89	26.36	4532163
2008-10-13	26.72	28.62	26.68	28.61	1467108
2008-10-14	29.26	29.38	27.95	28.59	2165665
2008-10-15	28.68	28.74	26.58	26.79	1473838
2008-10-16	27.90	28.21	26.57	28.19	3347257
2008-10-17	29.08	30.54	28.88	29.26	3230486
2008-10-20	30.59	31.60	30.37	31.60	1702268
2008-10-21	30.84	31.12	30.16	30.31	915514
2008-10-22	29.45	29.56	28.15	28.46	1094227
2008-10-23	29.71	30.61	27.55	29.12	3718012
2008-10-24	26.46	28.47	26.44	27.55	2305568
2008-10-27	26.88	27.79	26.74	26.80	1604598
2008-10-28	28.62	30.95	27.67	30.95	2883284
2008-10-29	30.98	31.92	30.53	31.08	2170801
2008-10-30	30.55	30.92	29.46	30.80	1670912
2008-10-31	30.54	31.89	30.48	31.62	1601416
2008-11-03	31.19	31.56	30.93	31.21	1188822
2008-11-04	31.73	32.38	31.45	32.09	1247633
2008-11-05	30.61	31.30	29.68	29.69	1716470
2008-11-06	29.96	30.36	28.21	28.43	2008623
2008-11-07	29.15	30.40	29.11	30.30	1759439
2008-11-10	30.82	31.07	29.59	29.97	1133209
2008-11-11	30.11	30.56	29.64	30.02	1374488
2008-11-12	30.03	30.26	29.02	29.11	1460498
2008-11-13	29.84	31.67	28.94	31.67	2395056
2008-11-14	31.00	31.50	30.17	30.22	1719268
2008-11-17	29.93	30.19	29.15	29.23	1497143
2008-11-18	29.44	30.25	28.99	29.91	1371884
2008-11-19	29.91	30.19	27.30	27.35	3134245
2008-11-20	27.46	27.70	25.25	25.38	3341670
2008-11-21	25.46	25.55	23.95	25.46	4345825
2008-11-24	27.14	28.85	26.99	28.43	3791390
2008-11-25	28.72	28.84	27.56	28.08	2286668
2008-11-26	27.34	27.65	26.90	27.65	1274734
2008-11-28	27.37	27.82	27.01	27.66	868744
2008-12-01	27.64	27.89	26.60	26.66	1572728
2008-12-02	26.91	27.58	26.59	27.52	2163831
2008-12-03	26.94	28.15	26.91	28.15	1878252
2008-12-04	27.72	28.40	27.32	27.62	1401285
2008-12-05	27.65	28.56	27.27	28.43	1823408
2008-12-08	29.14	29.40	28.60	28.90	1503404
2008-12-09	29.07	29.91	28.76	28.95	1783235
2008-12-10	29.37	29.53	28.80	29.18	1833572
2008-12-11	29.14	29.55	28.72	28.91	1631590
2008-12-12	28.91	29.91	28.77	29.78	2237606
2008-12-15	30.17	30.17	29.40	29.75	1225442
2008-12-16	30.45	32.02	30.31	31.95	2167170
2008-12-17	32.83	33.33	32.28	32.81	2954566
2008-12-18	33.56	33.57	32.10	32.39	2974882
2008-12-19	32.86	33.13	32.43	32.60	2315382
2008-12-22	33.09	33.23	31.95	32.01	2262486
2008-12-23	31.78	32.08	30.73	30.90	1821626
2008-12-24	30.11	31.49	30.06	30.91	1104902
2008-12-26	30.90	31.38	30.90	31.27	1092131
2008-12-29	32.09	32.11	31.50	31.73	1534608
2008-12-30	31.77	32.41	31.69	32.41	1348232
2008-12-31	32.01	32.36	31.67	32.16	1322966
2009-01-02	32.04	32.80	31.91	32.69	877284
2009-01-05	31.33	31.49	30.95	31.11	2849938
2009-01-06	31.31	32.00	31.13	31.78	2071965
2009-01-07	32.31	32.69	32.03	32.19	1540272
2009-01-08	32.12	32.37	31.74	32.34	1271187
2009-01-09	32.15	32.21	31.33	31.60	1557189
2009-01-12	31.67	31.67	31.09	31.50	1541798
2009-01-13	31.44	31.58	31.07	31.50	1589125
2009-01-14	31.66	32.45	31.48	32.29	4109183
2009-01-15	31.87	32.22	31.01	32.05	2603830
2009-01-16	32.58	32.66	31.96	32.59	2157178
2009-01-20	31.73	31.80	30.91	30.95	2726323
2009-01-21	30.85	31.15	30.27	31.12	3195173
2009-01-22	30.25	30.74	30.12	30.43	2503983
2009-01-23	30.10	30.53	29.87	30.36	5144575
2009-01-26	30.63	31.06	30.20	30.33	3009399
2009-01-27	30.22	30.45	29.41	29.66	3977078
2009-01-28	29.49	29.53	28.91	29.15	2585715
2009-01-29	28.78	28.79	28.12	28.36	2614627
2009-01-30	28.60	28.68	27.87	28.17	2296066
2009-02-02	28.03	28.71	28.01	28.52	1622956
2009-02-03	28.97	29.73	28.72	29.56	2430554
2009-02-04	28.92	29.41	28.64	28.75	2317828
2009-02-05	28.55	29.53	28.26	29.35	2049559
2009-02-06	28.44	29.18	28.34	28.84	1722249
2009-02-09	29.38	29.39	28.84	29.20	1270927
2009-02-10	29.21	29.50	28.09	28.31	2069974
2009-02-11	30.08	30.63	29.76	30.56	5005133
2009-02-12	29.79	30.09	29.35	30.09	2045237
2009-02-13	30.12	30.45	29.83	30.02	2051082
2009-02-17	29.03	29.27	28.77	29.01	1513519
2009-02-18	29.00	29.09	28.49	28.86	1070546
2009-02-19	29.41	29.52	28.74	28.83	1370920
2009-02-20	27.91	28.54	27.91	28.25	1705554
2009-02-23	28.85	28.96	27.95	28.05	1590786
2009-02-24	28.36	28.71	28.00	28.54	1628198
2009-02-25	28.04	28.07	27.34	27.64	1739472
2009-02-26	27.34	27.43	26.29	26.38	1913522
2009-02-27	25.68	26.01	25.54	25.62	2164555
2009-03-02	25.97	26.11	25.40	25.45	2808761
2009-03-03	26.12	26.17	25.49	25.64	2631270
2009-03-04	25.42	26.25	25.30	25.99	2422380
2009-03-05	26.20	26.40	25.43	25.57	2568854
2009-03-06	25.42	25.66	24.59	25.02	2688160
2009-03-09	25.12	25.70	24.95	25.08	2724969
2009-03-10	25.16	26.07	25.12	25.82	2743013
2009-03-11	25.60	25.79	25.19	25.23	2095799
2009-03-12	25.05	25.29	24.85	25.25	5348671
2009-03-13	25.95	26.40	25.78	26.30	6826841
2009-03-16	27.17	27.31	26.59	26.67	5535952
2009-03-17	26.70	27.68	26.51	27.64	4075188
2009-03-18	27.69	28.74	27.40	28.32	4050668
2009-03-19	28.25	28.27	27.51	27.74	2218680
2009-03-20	27.70	27.86	27.20	27.30	1755848
2009-03-23	27.44	28.26	27.25	28.23	1913511
2009-03-24	28.41	28.66	28.00	28.05	1872339
2009-03-25	28.23	28.79	27.84	28.36	1733499
2009-03-26	28.75	28.87	28.32	28.70	1757719
2009-03-27	27.77	28.00	27.36	27.42	1373425
2009-03-30	27.12	27.35	26.83	27.33	1051862
2009-03-31	27.73	28.37	27.40	27.93	1988816
2009-04-01	27.24	28.07	27.17	27.99	1576550
2009-04-02	28.42	29.04	28.27	28.59	1734591
2009-04-03	28.07	28.17	27.60	27.83	1440131
2009-04-06	27.49	27.79	27.36	27.72	1626887
2009-04-07	27.79	27.86	27.52	27.56	1434612
2009-04-08	27.58	28.02	27.54	27.71	1932104
2009-04-09	27.79	27.80	27.33	27.51	1076553
2009-04-13	27.41	27.96	27.41	27.87	1079188
2009-04-14	27.01	27.22	26.86	27.06	1853335
2009-04-15	27.13	27.50	27.08	27.45	1266043
2009-04-16	27.41	27.91	27.26	27.75	1483804
2009-04-17	27.25	27.86	27.24	27.64	2086592
2009-04-20	26.35	26.54	26.09	26.16	2103997
2009-04-21	25.89	26.36	25.74	26.27	1840528
2009-04-22	25.82	26.51	25.70	26.21	2447291
2009-04-23	25.72	26.58	25.57	26.55	2119587
2009-04-24	27.01	27.04	26.64	26.81	1477556
2009-04-27	27.19	27.47	27.00	27.23	2055621
2009-04-28	27.21	27.52	27.07	27.16	2194520
2009-04-29	28.41	29.05	28.32	28.69	4256013
2009-04-30	28.93	29.32	28.57	28.72	2438950
2009-05-01	28.87	28.94	28.54	28.74	1783625
2009-05-04	28.51	29.29	28.47	29.27	1896461
2009-05-05	29.08	29.19	28.75	29.00	1495028
2009-05-06	29.82	29.87	29.07	29.29	2425552
2009-05-07	29.44	29.54	29.20	29.44	1796470
2009-05-08	30.10	30.29	29.79	30.15	1562102
2009-05-11	29.75	30.04	29.64	29.86	1183016
2009-05-12	29.71	30.05	29.54	29.95	1580549
2009-05-13	30.80	31.07	30.47	30.63	1700926
2009-05-14	30.29	30.62	30.24	30.48	1292959
2009-05-15	30.22	30.31	29.60	29.77	1194961
2009-05-18	29.98	30.55	29.79	30.51	1558109
2009-05-19	30.08	30.30	29.93	30.17	1304385
2009-05-20	30.72	31.15	30.70	30.83	1447039
2009-05-21	30.49	30.67	30.37	30.59	1450981
2009-05-22	30.47	30.77	30.21	30.52	1560786
2009-05-26	30.77	31.49	30.66	31.30	3904284
2009-05-27	31.08	31.15	30.54	30.54	2207638
2009-05-28	31.37	31.49	30.98	31.24	3316389
2009-05-29	31.76	31.86	31.48	31.69	2765695
2009-06-01	32.73	33.08	32.64	32.91	3143823
2009-06-02	32.59	32.94	32.57	32.75	2529958
2009-06-03	32.00	32.13	31.52	31.71	1910509
2009-06-04	32.90	33.07	32.72	32.85	2829557
2009-06-05	32.80	32.83	32.10	32.27	1595794
2009-06-08	31.96	32.44	31.81	32.22	1368737
2009-06-09	32.37	32.46	32.00	32.32	2270602
2009-06-10	32.54	32.65	31.72	31.96	1527694
2009-06-11	32.41	32.64	32.29	32.37	4009288
2009-06-12	33.09	33.47	32.79	33.23	2568699
2009-06-15	32.38	32.41	31.37	31.47	2235058
2009-06-16	31.70	32.33	31.70	31.80	1516545
2009-06-17	32.62	32.90	32.47	32.74	1547905
2009-06-18	33.25	33.70	33.08	33.16	3846471
2009-06-19	33.66	33.83	33.53	33.62	2368950
2009-06-22	32.99	33.03	32.50	32.68	3611875
2009-06-23	33.10	33.44	33.02	33.17	1740001
2009-06-24	32.65	33.05	31.66	31.84	4216910
2009-06-25	31.14	31.44	29.95	30.21	8240814
2009-06-26	28.68	29.20	27.90	28.01	11767962
2009-06-29	28.62	29.53	28.58	29.48	8917498
2009-06-30	29.64	29.83	29.09	29.49	3773787
2009-07-01	30.22	30.76	30.14	30.34	6138535
2009-07-02	30.01	30.01	29.58	29.70	1955448
2009-07-06	29.90	30.30	29.83	30.29	1908445
2009-07-07	30.15	30.20	29.47	29.50	2084212
2009-07-08	29.80	29.86	29.15	29.44	1718568
2009-07-09	29.51	29.67	29.33	29.50	1457043
2009-07-10	28.99	29.15	28.60	28.90	1491081
2009-07-13	29.17	29.64	29.06	29.54	1687105
2009-07-14	29.52	29.66	29.19	29.56	1050284
2009-07-15	30.22	30.54	30.09	30.46	1457370
2009-07-16	31.02	31.13	30.85	31.02	1711897
2009-07-17	31.20	31.22	30.97	31.07	1246847
2009-07-20	31.58	31.83	31.45	31.80	1288238
2009-07-21	32.16	32.19	31.85	32.06	1347700
2009-07-22	32.13	32.80	32.11	32.57	2250871
2009-07-23	32.22	33.16	32.20	32.80	2602177
2009-07-24	32.96	33.16	32.65	33.10	1715296
2009-07-27	32.90	33.00	32.60	32.87	1018798
2009-07-28	33.48	33.70	33.11	33.44	1305990
2009-07-29	33.29	33.46	32.75	32.99	2222867
2009-07-30	32.72	33.23	32.65	32.85	1707602
2009-07-31	32.73	32.90	32.35	32.64	1355707
2009-08-03	33.10	33.81	32.98	33.75	2774229
2009-08-04	33.87	34.10	33.78	34.10	1948235
2009-08-05	33.60	33.63	33.14	33.35	920021
2009-08-06	33.43	33.48	32.94	33.13	577505
2009-08-07	33.22	33.40	33.04	33.04	650508
2009-08-10	32.60	32.78	32.55	32.71	792851
2009-08-11	32.70	32.77	32.41	32.50	619138
2009-08-12	32.75	33.15	32.75	32.89	885650
2009-08-13	32.86	32.87	32.58	32.81	797626
2009-08-14	32.80	32.81	32.24	32.52	606065
2009-08-17	31.67	31.86	31.55	31.72	1519172
2009-08-18	31.63	31.79	31.50	31.70	1032120
2009-08-19	32.04	32.61	32.02	32.55	2563036
2009-08-20	32.43	32.91	32.38	32.87	1329309
2009-08-21	33.69	34.17	33.63	33.88	2755696
2009-08-24	33.75	34.10	33.72	33.94	1887593
2009-08-25	34.16	34.42	33.86	33.96	816019
2009-08-26	33.76	34.07	33.75	33.98	623064
2009-08-27	33.93	34.32	33.54	34.22	549884
2009-08-28	35.11	35.11	34.38	34.53	881446
2009-08-31	34.12	34.28	33.88	34.07	862067
2009-09-01	34.30	34.65	33.32	33.39	1474659
2009-09-02	33.24	33.53	33.20	33.38	677255
2009-09-03	33.45	33.52	33.07	33.34	859424
2009-09-04	33.07	33.63	32.91	33.54	693137
2009-09-08	34.18	34.39	33.91	34.22	864189
2009-09-09	34.26	34.68	34.21	34.58	773275
2009-09-10	34.52	35.01	34.31	34.92	933732
2009-09-11	35.30	35.50	35.01	35.05	2273357
2009-09-14	35.10	35.48	35.07	35.40	677442
2009-09-15	35.07	35.36	34.52	35.27	886701
2009-09-16	35.51	35.81	35.38	35.79	2003298
2009-09-17	36.03	36.34	35.88	36.16	1764782
2009-09-18	36.89	36.95	36.62	36.76	1510904
2009-09-21	37.05	37.42	36.95	37.21	1100659
2009-09-22	37.89	37.97	37.66	37.76	1967167
2009-09-23	37.98	38.00	37.18	37.21	2607543
2009-09-24	37.60	37.77	36.62	36.85	2152807
2009-09-25	36.74	37.38	36.67	37.01	1715699
2009-09-28	36.96	37.40	36.89	37.20	911644
2009-09-29	36.93	37.04	36.59	36.75	1217504
2009-09-30	36.65	37.07	36.29	36.95	1759317
2009-10-01	36.73	36.73	36.10	36.20	1554921
2009-10-02	36.02	36.48	36.00	36.23	904208
2009-10-05	36.14	36.75	36.05	36.71	975838
2009-10-06	36.66	37.09	36.66	36.93	757680
2009-10-07	37.15	37.31	36.97	37.13	662330
2009-10-08	37.93	38.13	37.36	37.89	1042628
2009-10-09	37.73	37.88	37.64	37.83	442361
2009-10-12	38.63	38.90	38.60	38.82	2788260
2009-10-13	38.86	39.04	38.63	38.81	2464843
2009-10-14	39.73	39.99	39.56	39.96	3270899
2009-10-15	39.94	40.17	39.86	40.15	2621708
2009-10-16	38.43	38.70	38.13	38.34	2567284
2009-10-19	38.85	39.52	38.81	39.47	1038412
2009-10-20	39.13	39.13	38.82	38.98	1100773
2009-10-21	39.34	39.85	39.25	39.31	1333985
2009-10-22	38.85	39.44	38.60	39.43	1215774
2009-10-23	39.77	39.77	39.06	39.20	1686825
2009-10-26	38.85	39.28	38.02	38.08	1754844
2009-10-27	38.71	38.79	38.27	38.47	1361083
2009-10-28	38.88	39.14	38.10	38.11	2839070
2009-10-29	38.00	38.15	37.48	38.06	2174892
2009-10-30	37.52	37.75	36.58	36.92	2703760
2009-11-02	36.74	37.25	36.25	36.50	2204447
2009-11-03	36.03	36.32	35.83	36.32	2238190
2009-11-04	36.81	37.35	36.71	36.99	1262695
2009-11-05	37.03	37.27	36.85	37.05	987174
2009-11-06	36.23	36.73	36.17	36.70	1286548
2009-11-09	37.66	37.99	37.60	37.91	1315970
2009-11-10	37.84	38.08	37.64	37.89	807504
2009-11-11	37.94	38.21	37.73	38.00	1398445
2009-11-12	38.33	38.52	37.90	37.96	1073708
2009-11-13	38.06	38.30	37.66	38.22	1385729
2009-11-16	38.53	39.07	38.52	38.94	1806945
2009-11-17	38.49	38.54	38.16	38.47	929406
2009-11-18	38.42	38.55	38.11	38.42	582923
2009-11-19	37.81	37.81	37.22	37.68	1056838
2009-11-20	37.21	37.69	37.11	37.67	1097541
2009-11-23	38.78	38.95	38.52	38.62	1208555
2009-11-24	38.67	38.78	38.33	38.63	964796
2009-11-25	39.26	39.53	39.01	39.46	1075038
2009-11-27	37.69	38.71	37.67	38.43	611244
2009-11-30	37.89	38.36	37.72	37.96	852754
2009-12-01	39.01	39.41	38.91	39.32	1594151
2009-12-02	39.61	39.95	39.50	39.75	1583151
2009-12-03	39.80	40.00	39.51	39.52	1131984
2009-12-04	40.05	40.28	39.19	39.38	2120272
2009-12-07	38.85	39.14	38.77	38.78	1175004
2009-12-08	38.68	38.79	38.33	38.73	2139838
2009-12-09	38.76	38.96	38.36	38.75	1185871
2009-12-10	38.92	39.08	38.66	38.94	974270
2009-12-11	38.88	38.88	38.39	38.50	1705756
2009-12-14	38.74	38.86	38.58	38.76	868767
2009-12-15	38.61	38.96	38.48	38.66	1150926
2009-12-16	39.45	39.65	39.10	39.21	1461619
2009-12-17	38.80	38.82	38.25	38.38	1725349
2009-12-18	39.52	39.59	38.92	39.11	1912588
2009-12-21	38.93	39.41	38.93	39.07	2698744
2009-12-22	39.67	39.82	39.35	39.42	1404073
2009-12-23	40.21	40.22	39.65	39.70	704897
2009-12-24	40.12	40.12	39.76	39.87	256571
2009-12-28	40.44	40.47	40.13	40.38	639705
2009-12-29	40.79	40.80	40.20	40.31	579880
2009-12-30	39.68	39.85	39.50	39.77	701304
2009-12-31	39.86	40.19	39.27	39.27	429851
2010-01-04	40.34	41.00	40.34	40.82	1975116
2010-01-05	40.41	40.52	40.11	40.30	1267336
2010-01-06	40.12	40.28	39.81	40.28	1502784
2010-01-07	39.83	40.15	39.71	40.06	1389877
2010-01-08	39.97	40.22	39.71	40.19	847801
2010-01-11	40.85	40.94	40.68	40.86	650372
2010-01-12	40.28	40.69	40.19	40.53	785599
2010-01-13	40.66	40.83	40.46	40.71	1226994
2010-01-14	41.16	41.59	41.09	41.55	1309395
2010-01-15	41.43	41.56	40.65	41.05	1152726
2010-01-19	40.62	41.36	40.62	41.31	1757648
2010-01-20	40.84	40.92	39.76	40.19	3452756
2010-01-21	39.92	40.00	38.68	38.88	2045910
2010-01-22	38.55	38.77	38.08	38.10	1753448
2010-01-25	38.17	38.21	37.90	37.90	1150165
2010-01-26	38.07	38.45	37.94	38.12	1954491
2010-01-27	37.75	37.99	37.63	37.90	1550995
2010-01-28	37.41	37.42	36.32	36.41	4931100
2010-01-29	37.28	37.60	36.75	36.81	4445684
2010-02-01	37.00	37.17	36.81	37.05	1514220
2010-02-02	37.33	37.70	37.14	37.62	954612
2010-02-03	37.83	37.93	37.46	37.51	727615
2010-02-04	37.53	37.60	36.56	36.60	873339
2010-02-05	35.77	35.95	34.90	35.51	2391904
2010-02-08	36.04	36.43	35.88	35.91	1674695
2010-02-09	35.94	36.68	35.88	36.29	1187058
2010-02-10	36.18	36.27	35.47	35.96	1455505
2010-02-11	36.03	36.18	35.55	36.12	1362249
2010-02-12	36.11	36.32	35.82	36.21	904076
2010-02-16	36.27	36.88	36.14	36.75	2202825
2010-02-17	37.23	37.25	36.60	36.70	1124248
2010-02-18	37.04	37.21	36.90	37.02	1171183
2010-02-19	36.72	37.20	36.54	37.12	973407
2010-02-22	37.09	37.17	36.67	36.80	645667
2010-02-23	36.76	36.93	36.17	36.29	1763575
2010-02-24	36.64	36.88	36.20	36.36	2294734
2010-02-25	35.59	36.19	35.38	36.19	2063668
2010-02-26	36.15	36.79	36.00	36.60	2978345
2010-03-01	36.90	37.11	36.71	37.04	1258868
2010-03-02	37.11	37.40	37.00	37.27	598293
2010-03-03	37.40	37.87	37.33	37.64	1522225
2010-03-04	37.29	37.40	37.00	37.23	1019169
2010-03-05	37.48	38.14	37.33	38.14	1159883
2010-03-08	38.20	38.28	37.92	38.15	1334541
2010-03-09	38.06	38.31	38.03	38.18	634101
2010-03-10	38.12	38.49	38.11	38.27	758701
2010-03-11	38.06	38.19	37.78	38.19	858522
2010-03-12	38.33	38.33	37.85	38.04	1365326
2010-03-15	38.35	38.60	38.14	38.56	1699917
2010-03-16	38.91	39.48	38.84	39.44	1350168
2010-03-17	38.95	39.06	38.70	38.88	1312107
2010-03-18	38.77	38.91	38.31	38.71	1102635
2010-03-19	38.37	38.57	38.00	38.45	1686997
2010-03-22	37.20	38.26	37.20	38.19	2339434
2010-03-23	37.86	38.19	37.79	38.15	2216505
2010-03-24	37.27	37.46	37.20	37.28	2643402
2010-03-25	37.53	37.77	37.41	37.49	2160059
2010-03-26	37.32	37.46	37.04	37.33	1703744
2010-03-29	37.18	37.45	37.12	37.37	1384079
2010-03-30	37.46	37.59	37.11	37.24	1415805
2010-03-31	37.12	37.54	37.02	37.36	1686421
2010-04-01	37.52	37.63	37.26	37.44	1950084
2010-04-05	37.55	37.55	37.16	37.20	901386
2010-04-06	36.51	36.90	36.44	36.83	2696082
2010-04-07	36.80	37.01	36.75	36.91	2458547
2010-04-08	36.64	36.85	36.54	36.79	1102550
2010-04-09	37.14	37.46	37.08	37.37	1676494
2010-04-12	37.64	37.72	37.47	37.49	1217357
2010-04-13	37.48	37.52	37.10	37.32	1239226
2010-04-14	37.45	37.61	37.34	37.50	1247506
2010-04-15	37.30	37.48	37.21	37.35	1150534
2010-04-16	36.96	37.22	36.45	36.71	4622369
2010-04-19	36.22	36.68	36.20	36.66	2058562
2010-04-20	36.56	36.76	36.48	36.62	2713836
2010-04-21	36.39	36.49	36.08	36.24	1594798
2010-04-22	36.01	36.01	35.61	36.00	1964118
2010-04-23	35.59	36.21	35.46	36.13	1855745
2010-04-26	36.00	36.25	36.00	36.10	1597762
2010-04-27	35.30	35.66	34.45	34.55	4230698
2010-04-28	34.37	34.71	34.11	34.53	5648148
2010-04-29	33.72	34.33	33.65	34.13	4591017
2010-04-30	34.39	34.45	34.02	34.11	1739007
2010-05-03	33.85	34.19	33.82	34.15	2341476
2010-05-04	33.33	33.53	32.88	33.23	8199279
2010-05-05	32.60	33.12	32.58	32.75	8639049
2010-05-06	32.10	32.38	30.50	31.77	7441703
2010-05-07	31.51	31.85	30.38	30.90	9052861
2010-05-10	33.06	33.27	32.64	33.06	4906490
2010-05-11	32.36	32.91	32.27	32.45	3383995
2010-05-12	32.77	33.18	32.68	32.94	3795579
2010-05-13	32.41	32.73	32.29	32.39	3688760
2010-05-14	32.12	32.20	31.25	31.51	4730589
2010-05-17	30.13	30.19	29.41	29.98	4248393
2010-05-18	30.19	30.26	29.70	29.70	3350152
2010-05-19	29.70	30.01	29.30	29.97	4150597
2010-05-20	29.27	29.74	28.81	29.24	6129097
2010-05-21	28.82	29.54	28.74	29.41	4122674
2010-05-24	29.05	29.27	28.85	28.91	2983349
2010-05-25	28.23	28.98	28.01	28.95	7453168
2010-05-26	29.10	29.35	28.50	28.55	3874130
2010-05-27	29.74	30.29	29.52	30.28	3900318
2010-05-28	30.41	30.44	29.83	29.91	3705772
2010-06-01	29.73	30.55	29.64	29.76	3634974
2010-06-02	30.02	30.54	29.83	30.52	2685908
2010-06-03	30.94	30.99	30.38	30.63	2725082
2010-06-04	29.56	29.73	28.97	29.06	2902919
2010-06-07	28.83	29.05	28.47	28.47	2642606
2010-06-08	28.51	28.87	28.34	28.72	3519863
2010-06-09	28.98	29.28	28.71	28.78	2483055
2010-06-10	29.65	30.11	29.53	29.86	2645853
2010-06-11	29.75	30.15	29.70	30.06	2984346
2010-06-14	30.90	31.16	30.76	30.79	2489942
2010-06-15	31.19	31.56	31.04	31.56	2644329
2010-06-16	31.52	31.88	31.36	31.84	2483845
2010-06-17	31.85	31.92	31.42	31.72	2133926
2010-06-18	30.60	30.74	30.30	30.44	5189670
2010-06-21	30.84	30.99	30.38	30.53	3626896
2010-06-22	31.06	31.17	30.69	30.78	2997242
2010-06-23	31.00	31.11	30.58	30.97	2431357
2010-06-24	30.74	30.81	30.28	30.46	2277060
2010-06-25	30.11	30.42	29.97	30.30	2029700
2010-06-28	30.57	30.88	30.44	30.55	2564467
2010-06-29	29.99	29.99	29.54	29.75	2439556
2010-06-30	29.96	30.46	29.91	30.06	2587892
2010-07-01	30.07	30.47	29.84	30.38	3669565
2010-07-02	29.73	29.81	29.26	29.40	3542979
2010-07-06	29.71	29.82	29.30	29.47	5430346
2010-07-07	29.35	29.89	29.32	29.84	4097223
2010-07-08	30.16	30.20	29.77	30.14	4786922
2010-07-09	30.05	30.35	29.95	30.31	2002162
2010-07-12	30.16	30.45	30.10	30.39	1642941
2010-07-13	30.79	31.03	30.73	30.98	2322789
2010-07-14	31.21	31.36	30.99	31.29	1854478
2010-07-15	31.70	31.71	31.26	31.60	1950559
2010-07-16	31.38	31.42	30.56	30.64	1900109
2010-07-19	31.25	31.38	31.01	31.12	1724601
2010-07-20	30.18	30.70	30.16	30.70	1778138
2010-07-21	30.38	30.39	29.64	29.75	2551239
2010-07-22	30.39	30.92	30.38	30.64	2536599
2010-07-23	30.06	30.27	28.83	29.35	12085030
2010-07-26	29.45	29.88	29.25	29.82	4139284
2010-07-27	29.26	29.57	29.17	29.51	4714683
2010-07-28	29.62	29.68	29.31	29.47	2174717
2010-07-29	29.75	30.00	29.13	29.28	3207737
2010-07-30	28.84	29.26	28.73	29.14	2506245
2010-08-02	29.60	30.00	29.59	29.83	2634095
2010-08-03	30.01	30.33	29.82	30.17	4284224
2010-08-04	30.39	30.64	30.33	30.58	2272003
2010-08-05	30.38	30.52	30.28	30.51	2092291
2010-08-06	30.12	30.42	29.97	30.37	2113534
2010-08-09	30.59	30.63	30.45	30.56	1148834
2010-08-10	30.49	30.77	30.15	30.68	1232205
2010-08-11	29.69	29.70	29.25	29.38	2483414
2010-08-12	29.02	29.29	28.98	29.15	2091412
2010-08-13	28.80	28.89	28.53	28.64	2591979
2010-08-16	28.45	28.94	28.37	28.75	1916979
2010-08-17	29.14	29.21	28.93	29.02	1721117
2010-08-18	29.49	29.74	29.20	29.51	2063638
2010-08-19	29.43	29.46	28.75	28.91	2172977
2010-08-20	28.76	28.81	28.52	28.79	1372160
2010-08-23	29.10	29.33	28.96	28.99	1594833
2010-08-24	28.34	28.48	28.16	28.30	2908638
2010-08-25	28.27	28.47	28.03	28.38	1292557
2010-08-26	28.35	28.58	28.20	28.26	2076567
2010-08-27	28.69	28.97	28.26	28.92	1927539
2010-08-30	28.94	29.12	28.59	28.63	1976337
2010-08-31	28.55	28.84	28.49	28.61	1250094
2010-09-01	29.65	29.94	29.55	29.70	2384212
2010-09-02	29.89	29.97	29.66	29.70	1523803
2010-09-03	30.00	30.21	29.93	30.20	1274001
2010-09-07	29.82	29.86	29.66	29.73	1179254
2010-09-08	30.33	30.56	30.25	30.26	1494115
2010-09-09	30.86	30.93	30.64	30.72	1319703
2010-09-10	30.91	31.06	30.81	30.98	1538427
2010-09-13	31.53	31.60	31.33	31.49	2286716
2010-09-14	31.44	32.05	31.33	31.86	3274002
2010-09-15	31.80	32.40	31.75	32.29	3811368
2010-09-16	32.56	32.73	32.40	32.69	3120125
2010-09-17	32.67	32.80	32.42	32.77	3573043
2010-09-20	32.90	33.28	32.84	33.21	1993360
2010-09-21	33.29	33.64	33.04	33.34	1808090
2010-09-22	33.58	33.79	33.25	33.34	1652176
2010-09-23	33.08	33.35	33.03	33.13	1076135
2010-09-24	33.74	34.10	33.66	34.02	1658604
2010-09-27	33.79	33.80	32.89	33.42	2907805
2010-09-28	33.69	33.84	33.19	33.73	1482530
2010-09-29	33.77	33.88	33.54	33.63	1222654
2010-09-30	33.66	33.75	33.06	33.25	1915093
2010-10-01	33.36	33.38	32.88	33.12	3272311
2010-10-04	33.01	33.21	32.74	32.87	1727083
2010-10-05	33.85	34.40	33.75	34.27	2394632
2010-10-06	34.40	34.44	33.99	34.16	1703890
2010-10-07	34.52	34.54	33.84	34.04	1410438
2010-10-08	33.94	34.26	33.85	34.21	1495551
2010-10-11	34.26	34.49	34.16	34.26	920868
2010-10-12	33.78	34.02	33.44	33.94	2314205
2010-10-13	34.74	35.00	34.68	34.86	2050040
2010-10-14	35.05	35.06	34.68	34.89	2373345
2010-10-15	35.51	35.51	34.99	35.17	2105554
2010-10-18	34.91	35.27	34.80	35.25	2036996
2010-10-19	34.41	34.78	34.02	34.19	1831390
2010-10-20	34.44	34.92	34.40	34.89	1511388
2010-10-21	34.70	35.06	34.46	34.74	1559463
2010-10-22	34.85	34.94	34.51	34.58	810334
2010-10-25	35.12	35.22	34.73	34.84	1812737
2010-10-26	34.35	34.59	34.20	34.54	1718784
2010-10-27	34.52	34.78	34.00	34.38	2427791
2010-10-28	34.68	34.94	34.23	34.79	2389314
2010-10-29	34.99	35.23	34.83	35.11	2037590
2010-11-01	35.20	35.28	34.83	35.02	2424673
2010-11-02	35.59	35.70	35.42	35.58	2123992
2010-11-03	35.27	35.51	34.93	35.47	2347116
2010-11-04	36.02	36.31	35.96	36.31	3234509
2010-11-05	35.92	36.15	35.73	35.88	4369447
2010-11-08	35.62	35.67	35.40	35.51	1439872
2010-11-09	35.63	35.76	35.16	35.32	1335332
2010-11-10	34.72	34.92	34.24	34.86	2247387
2010-11-11	34.60	34.63	34.14	34.39	2069569
2010-11-12	34.03	34.21	33.72	34.00	2608956
2010-11-15	33.89	33.96	33.60	33.60	2565573
2010-11-16	33.40	33.47	32.75	32.96	2644011
2010-11-17	33.42	33.60	33.29	33.33	2570988
2010-11-18	34.16	34.34	34.07	34.26	1918215
2010-11-19	34.06	34.26	33.83	34.14	1760472
2010-11-22	33.98	34.05	33.30	33.64	1951279
2010-11-23	32.69	32.82	32.32	32.48	2996712
2010-11-24	32.41	32.69	32.40	32.61	2269871
2010-11-26	31.86	32.17	31.83	32.14	1862781
2010-11-29	31.22	31.30	30.70	31.15	5789437
2010-11-30	30.06	30.83	30.05	30.52	8156137
2010-12-01	31.29	31.59	31.20	31.46	3781110
2010-12-02	30.65	31.77	30.64	31.68	3664239
2010-12-03	31.77	32.24	31.75	32.12	2321776
2010-12-06	31.78	32.03	31.71	31.93	2904837
2010-12-07	32.66	32.67	32.15	32.16	2005860
2010-12-08	32.53	32.75	32.43	32.64	1633192
2010-12-09	32.76	32.79	32.42	32.69	1232384
2010-12-10	32.61	32.75	32.45	32.71	1412108
2010-12-13	32.73	33.05	32.63	32.87	1444161
2010-12-14	33.18	33.32	33.06	33.16	1036112
2010-12-15	33.08	33.30	32.72	32.79	1394061
2010-12-16	32.48	32.76	32.45	32.62	4020547
2010-12-17	32.38	32.38	31.99	32.25	2302396
2010-12-20	32.38	32.44	32.11	32.20	1283734
2010-12-21	32.40	32.43	32.26	32.30	1003146
2010-12-22	32.51	32.57	32.37	32.52	1336888
2010-12-23	32.33	32.59	32.30	32.50	913176
2010-12-27	31.97	32.20	31.96	32.14	1013811
2010-12-28	32.26	32.27	31.95	32.00	1260268
2010-12-29	32.50	32.53	32.28	32.37	981680
2010-12-30	32.31	32.46	32.13	32.29	969065
2010-12-31	32.18	32.60	32.03	32.23	1838944
2011-01-03	32.67	33.10	32.67	32.82	1372007
2011-01-04	33.52	33.54	32.92	33.10	1567101
2011-01-05	32.54	32.96	32.53	32.89	1433525
2011-01-06	33.30	33.33	32.59	32.73	1777684
2011-01-07	32.60	32.62	32.00	32.22	1918678
2011-01-10	31.61	31.89	31.45	31.87	2145313
2011-01-11	31.86	32.14	31.72	32.11	1416569
2011-01-12	33.20	33.80	33.12	33.71	3640966
2011-01-13	34.44	34.62	34.20	34.43	2762227
2011-01-14	34.14	34.37	33.93	34.35	5558357
2011-01-18	34.00	34.24	33.91	34.06	1532353
2011-01-19	34.34	34.36	34.00	34.10	1267271
2011-01-20	33.92	34.20	33.64	34.08	2028135
2011-01-21	34.45	34.60	34.23	34.53	1819766
2011-01-24	34.37	34.90	34.37	34.78	2144701
2011-01-25	34.33	34.82	34.30	34.68	1705863
2011-01-26	35.11	35.27	34.82	35.19	4132360
2011-01-27	35.09	35.42	35.04	35.25	1579319
2011-01-28	33.83	34.01	33.25	33.35	4111580
2011-01-31	34.09	34.41	33.85	34.41	2711342
2011-02-01	34.75	35.48	34.71	35.43	3459336
2011-02-02	34.93	35.09	34.93	35.00	1736912
2011-02-03	34.18	34.40	33.82	34.33	3161482
2011-02-04	34.04	34.41	33.90	34.40	1547863
2011-02-07	34.16	34.60	34.10	34.60	2970056
2011-02-08	34.92	35.10	34.74	34.98	2686265
2011-02-09	34.48	34.73	34.37	34.69	2303304
2011-02-10	34.02	34.43	33.90	34.43	1803456
2011-02-11	33.71	33.93	33.67	33.85	2364336
2011-02-14	33.65	33.93	33.57	33.84	1616482
2011-02-15	33.77	34.74	33.59	34.49	5805936
2011-02-16	34.70	35.05	34.50	34.95	4297118
2011-02-17	34.81	35.05	34.77	34.97	1725878
2011-02-18	34.54	34.85	34.41	34.75	2073038
2011-02-22	33.84	33.89	33.41	33.58	2811326
2011-02-23	33.76	34.02	33.59	33.87	3050649
2011-02-24	33.97	34.22	33.85	34.15	2122043
2011-02-25	34.12	34.26	34.03	34.18	1101310
2011-02-28	34.56	34.76	34.40	34.58	1666372
2011-03-01	35.11	35.66	34.78	35.22	17462859
2011-03-02	35.38	35.76	35.38	35.46	7419014
2011-03-03	36.05	36.29	35.68	36.20	10588068
2011-03-04	36.17	36.20	35.43	35.54	2757333
2011-03-07	35.60	35.71	35.19	35.31	2904087
2011-03-08	34.76	35.28	34.65	35.15	1930009
2011-03-09	35.22	35.26	35.00	35.12	2076894
2011-03-10	34.95	35.10	34.81	35.00	2817804
2011-03-11	34.45	34.61	34.18	34.53	4523775
2011-03-14	33.88	34.15	33.70	34.10	2679354
2011-03-15	32.29	33.05	32.19	32.93	5132777
2011-03-16	32.71	32.95	31.78	32.01	5787210
2011-03-17	33.06	33.36	32.89	33.06	3135603
2011-03-18	33.77	33.77	33.16	33.37	1723093
2011-03-21	33.94	34.10	33.77	34.00	2700706
2011-03-22	34.08	34.12	33.63	33.87	1413673
2011-03-23	33.64	33.97	33.50	33.87	3073912
2011-03-24	34.12	34.52	34.00	34.46	1898406
2011-03-25	34.45	34.83	34.40	34.60	4935950
2011-03-28	34.53	34.67	34.33	34.61	2616093
2011-03-29	34.28	34.69	34.24	34.66	2700757
2011-03-30	34.97	35.24	34.87	35.13	3102322
2011-03-31	35.22	35.40	35.07	35.22	3259964
2011-04-01	35.46	35.73	35.34	35.68	1582591
2011-04-04	35.85	35.90	35.59	35.77	1371937
2011-04-05	35.56	36.08	35.51	36.05	7168753
2011-04-06	36.09	36.48	36.06	36.34	1946958
2011-04-07	36.01	36.40	35.99	36.15	2449898
2011-04-08	36.55	36.57	36.30	36.46	1896831
2011-04-11	36.97	37.39	36.97	37.12	4100501
2011-04-12	37.18	37.36	36.98	37.05	6044072
2011-04-13	37.31	37.40	37.07	37.09	2275256
2011-04-14	36.72	37.40	36.66	37.23	3077032
2011-04-15	37.38	37.63	37.21	37.52	2226545
2011-04-18	36.27	36.70	35.94	36.60	4899493
2011-04-19	36.63	37.00	36.52	36.94	3348173
2011-04-20	37.94	38.12	37.85	38.06	3537413
2011-04-21	38.38	38.46	37.94	38.02	2483507
2011-04-25	38.29	38.49	38.06	38.37	2287618
2011-04-26	38.63	38.93	38.55	38.89	2143211
2011-04-27	39.00	39.35	38.80	39.30	2697524
2011-04-28	39.16	39.58	39.16	39.55	1672603
2011-04-29	39.71	39.82	39.47	39.52	1564837
2011-05-02	40.13	40.16	39.82	39.90	1993736
2011-05-03	39.76	40.22	39.76	40.05	2502083
2011-05-04	40.64	40.75	40.16	40.58	3555306
2011-05-05	39.55	39.72	39.23	39.31	4582103
2011-05-06	39.92	40.02	39.40	39.56	4012226
2011-05-09	39.47	39.73	39.25	39.68	2575610
2011-05-10	39.65	39.67	39.40	39.49	2200721
2011-05-11	38.00	38.22	37.89	38.13	5288412
2011-05-12	37.75	38.45	37.57	38.27	4476450
2011-05-13	38.32	38.36	37.71	38.10	4420856
2011-05-16	38.12	38.42	37.95	38.14	5947743
2011-05-17	37.66	37.94	37.40	37.93	2971521
2011-05-18	37.87	38.77	37.77	38.59	5058339
2011-05-19	38.87	39.28	38.83	39.23	3364479
2011-05-20	38.77	38.89	38.25	38.29	2998594
2011-05-23	37.46	37.81	37.46	37.64	5048835
2011-05-24	38.03	38.31	37.98	38.10	1666810
2011-05-25	37.61	38.19	37.61	38.07	1691303
2011-05-26	38.34	38.56	38.00	38.41	7181754
2011-05-27	38.65	38.72	38.46	38.68	1589235
2011-05-31	39.75	39.78	39.34	39.61	7636992
2011-06-01	39.30	39.38	38.54	38.58	5224036
2011-06-02	38.64	38.73	38.35	38.60	1745509
2011-06-03	37.94	38.57	37.87	38.37	2385222
2011-06-06	38.29	38.42	37.98	38.02	1526325
2011-06-07	38.66	38.66	38.27	38.30	1720500
2011-06-08	38.45	38.50	38.00	38.10	3056108
2011-06-09	38.06	38.38	37.92	38.00	2512397
2011-06-10	37.62	37.66	36.90	37.06	3889144
2011-06-13	37.43	37.70	37.33	37.51	1933269
2011-06-14	38.02	38.58	38.00	38.39	2883574
2011-06-15	37.23	37.35	36.46	36.72	8807753
2011-06-16	36.41	36.76	36.36	36.57	4927967
2011-06-17	37.47	37.64	37.22	37.33	4248090
2011-06-20	37.01	37.45	36.99	37.32	1974453
2011-06-21	37.58	37.95	37.46	37.78	1760672
2011-06-22	37.97	38.27	37.86	37.87	2790437
2011-06-23	37.07	37.70	36.76	37.68	4051602
2011-06-24	37.69	37.69	37.04	37.17	1750229
2011-06-27	37.22	37.76	37.17	37.66	2196961
2011-06-28	38.37	38.80	38.30	38.66	2233360
2011-06-29	39.15	39.36	38.97	39.26	2148149
2011-06-30	39.56	40.24	39.51	40.17	2885256
2011-07-01	40.04	40.55	39.92	40.40	3086332
2011-07-05	39.99	40.25	39.91	40.08	2576408
2011-07-06	39.87	40.22	39.77	40.08	3020553
2011-07-07	40.41	40.58	39.32	39.64	8183451
2011-07-08	39.81	40.11	39.54	39.77	3508198
2011-07-11	38.30	38.60	38.09	38.36	7681448
2011-07-12	37.60	38.50	37.60	38.09	5943913
2011-07-13	38.24	39.05	38.23	38.67	6847686
2011-07-14	38.94	39.13	38.53	38.69	5075720
2011-07-15	39.24	39.37	38.94	39.21	5192527
2011-07-18	38.47	38.60	37.97	38.36	3827022
2011-07-19	38.40	38.92	38.39	38.83	3514071
2011-07-20	38.95	39.36	38.84	39.11	5008010
2011-07-21	39.49	39.86	39.31	39.70	3676258
2011-07-22	39.55	39.85	39.39	39.68	2597864
2011-07-25	40.01	40.02	39.63	39.74	2312256
2011-07-26	39.89	39.95	39.66	39.74	2667877
2011-07-27	39.35	39.42	38.22	38.22	2922134
2011-07-28	38.67	39.27	38.54	38.97	2744547
2011-07-29	38.83	39.44	38.64	38.75	2844726
2011-08-01	39.00	39.04	37.40	37.96	4296976
2011-08-02	37.62	37.96	36.92	36.94	3208988
2011-08-03	37.54	37.60	36.83	37.53	4581547
2011-08-04	36.56	36.76	35.24	35.25	8642857
2011-08-05	36.18	36.23	34.56	35.76	8445429
2011-08-08	34.47	34.87	33.00	33.03	6916920
2011-08-09	33.71	34.22	32.18	34.11	7947586
2011-08-10	33.16	33.30	31.30	31.57	15103854
2011-08-11	30.98	33.17	30.98	32.87	7852588
2011-08-12	34.25	34.70	33.76	34.41	6213954
2011-08-15	35.01	35.24	34.84	35.21	3694642
2011-08-16	34.86	35.36	34.60	34.96	4384905
2011-08-17	36.20	36.44	35.64	36.00	5168039
2011-08-18	35.24	35.24	34.38	34.66	6165869
2011-08-19	34.05	34.85	34.01	34.09	3852795
2011-08-22	35.91	35.91	34.91	34.99	4009971
2011-08-23	35.86	36.67	35.64	36.67	5298696
2011-08-24	36.44	36.91	36.27	36.64	2638106
2011-08-25	36.25	36.42	35.53	35.71	2583127
2011-08-26	35.20	36.03	34.73	35.89	2757197
2011-08-29	36.20	36.50	36.20	36.47	2038158
2011-08-30	35.70	36.26	35.46	36.08	2825989
2011-08-31	36.45	36.78	36.26	36.57	3099819
2011-09-01	36.63	37.07	36.28	36.34	2662403
2011-09-02	35.42	35.56	34.94	35.05	3761849
2011-09-06	34.20	34.81	34.01	34.74	2808882
2011-09-07	34.98	35.41	34.81	35.41	2855218
2011-09-08	34.52	34.98	34.02	34.10	5044751
2011-09-09	33.16	33.43	32.64	32.70	6485980
2011-09-12	31.64	32.21	31.50	32.19	8623039
2011-09-13	31.81	32.37	31.76	32.25	5202470
2011-09-14	32.52	33.12	31.79	32.86	5132433
2011-09-15	33.73	33.79	33.30	33.59	3563775
2011-09-16	33.77	33.90	33.03	33.56	3260940
2011-09-19	32.26	33.02	32.17	32.90	7050804
2011-09-20	33.30	33.72	32.92	33.25	3713165
2011-09-21	33.09	33.24	32.21	32.21	4069073
2011-09-22	31.07	31.65	31.00	31.50	6494055
2011-09-23	31.34	31.95	31.21	31.90	4363547
2011-09-26	32.34	32.65	31.86	32.61	3338947
2011-09-27	33.20	33.87	33.06	33.35	5020422
2011-09-28	33.86	34.04	32.97	33.05	2827465
2011-09-29	34.25	34.28	33.38	33.93	3680087
2011-09-30	33.17	33.35	32.78	32.80	2975472
2011-10-03	32.47	32.86	31.87	31.88	3500653
2011-10-04	32.19	32.84	31.63	32.83	6508342
2011-10-05	32.35	32.83	32.03	32.81	4759871
2011-10-06	32.47	33.35	32.47	33.34	3224380
2011-10-07	33.25	33.31	32.84	32.89	3713377
2011-10-10	34.10	34.34	33.95	34.23	3292908
2011-10-11	33.84	34.20	33.69	34.12	2295553
2011-10-12	34.52	34.85	34.26	34.49	3088658
2011-10-13	34.80	35.20	34.44	35.20	4145419
2011-10-14	35.55	35.60	35.12	35.42	2644214
2011-10-17	35.06	35.12	34.34	34.42	3218803
2011-10-18	34.24	35.10	33.90	34.85	3021756
2011-10-19	34.60	35.01	34.40	34.46	4213097
2011-10-20	35.05	35.11	34.18	34.65	3076833
2011-10-21	35.14	35.65	35.07	35.63	2253021
2011-10-24	35.06	36.01	35.04	36.01	2173674
2011-10-25	35.23	35.24	34.72	34.77	3291813
2011-10-26	35.52	35.54	34.73	35.42	2080070
2011-10-27	37.29	37.66	36.73	37.45	3969811
2011-10-28	37.34	37.44	37.04	37.24	2119557
2011-10-31	36.78	37.02	35.75	35.75	3727023
2011-11-01	34.14	34.56	33.90	34.01	8516920
2011-11-02	34.19	34.77	34.10	34.18	7450853
2011-11-03	34.68	35.40	34.23	35.24	3308214
2011-11-04	34.80	34.89	33.94	34.12	3182904
2011-11-07	33.82	34.13	33.55	33.89	5524952
2011-11-08	34.47	34.80	34.16	34.70	2606444
2011-11-09	33.36	33.48	32.71	32.86	5616236
2011-11-10	33.46	33.64	33.05	33.56	4390898
2011-11-11	33.71	34.45	33.71	34.17	3367800
2011-11-14	33.73	33.90	33.50	33.75	2365940
2011-11-15	33.51	33.92	33.41	33.67	2613855
2011-11-16	33.67	33.95	33.43	33.47	2590654
2011-11-17	33.89	33.93	33.00	33.28	3373636
2011-11-18	33.66	33.77	33.33	33.39	2408400
2011-11-21	33.08	33.14	32.70	32.99	3577269
2011-11-22	33.03	33.12	32.56	32.72	5003774
2011-11-23	32.45	32.54	32.10	32.21	3649437
2011-11-25	31.61	32.14	31.61	31.72	1542423
2011-11-28	33.28	33.52	33.13	33.39	3691031
2011-11-29	33.39	33.80	33.24	33.67	5087299
2011-11-30	35.09	35.35	34.69	35.01	3946063
2011-12-01	35.29	35.55	34.89	35.07	2579632
2011-12-02	34.92	34.99	34.47	34.49	2492554
2011-12-05	34.74	34.76	34.04	34.24	2550764
2011-12-06	34.62	35.19	34.51	35.00	3042626
2011-12-07	35.00	35.75	34.87	35.60	9722932
2011-12-08	35.43	35.60	34.74	34.83	3149299
2011-12-09	35.35	35.75	35.31	35.53	3085964
2011-12-12	35.27	35.32	34.66	34.84	2147218
2011-12-13	34.80	35.08	34.19	34.29	3770403
2011-12-14	33.93	34.01	33.64	33.78	3210114
2011-12-15	34.41	34.87	34.29	34.77	3482616
2011-12-16	35.02	35.11	34.58	34.77	2183239
2011-12-19	34.86	35.17	34.74	34.80	4846222
2011-12-20	35.35	35.76	35.25	35.71	4958949
2011-12-21	35.48	35.68	35.25	35.64	4806861
2011-12-22	35.91	36.01	35.57	36.01	3899608
2011-12-23	36.03	36.29	35.89	36.28	1727771
2011-12-27	36.12	36.25	36.02	36.14	1349494
2011-12-28	36.15	36.18	35.63	35.69	1458300
2011-12-29	35.95	36.48	35.85	36.46	2216640
2011-12-30	36.60	36.85	36.46	36.54	1730234
2012-01-03	36.98	37.44	36.96	37.23	3183349
2012-01-04	36.58	36.66	36.24	36.50	2943648
2012-01-05	35.34	35.78	35.09	35.73	4318988
2012-01-06	35.87	35.97	35.34	35.92	10796180
2012-01-09	35.97	35.97	35.43	35.79	3766062
2012-01-10	36.32	36.36	36.06	36.26	3234930
2012-01-11	35.74	35.86	35.47	35.84	3519643
2012-01-12	35.96	36.03	35.57	35.75	3155898
2012-01-13	35.30	35.39	34.92	35.32	2660831
2012-01-17	35.63	35.99	35.54	35.77	4130668
2012-01-18	36.12	36.42	36.04	36.35	4482989
2012-01-19	36.21	36.24	35.90	36.18	4736590
2012-01-20	35.86	36.10	35.86	36.07	5225978
2012-01-23	35.98	36.26	35.95	36.01	2729114
2012-01-24	36.19	36.29	35.98	36.29	2910116
2012-01-25	36.14	36.69	35.87	36.64	3802489
2012-01-26	36.81	37.15	36.67	36.95	3367418
2012-01-27	36.77	36.99	36.71	36.96	2284107
2012-01-30	36.91	37.08	36.83	37.02	3477512
2012-01-31	37.45	37.58	36.97	37.13	3288091
2012-02-01	36.91	37.27	36.84	36.87	3250335
2012-02-02	36.78	36.86	36.57	36.70	2550163
2012-02-03	36.62	36.77	36.45	36.73	3520114
2012-02-06	36.37	36.80	36.31	36.71	2790910
2012-02-07	37.11	37.59	37.01	37.54	3689467
2012-02-08	37.06	37.30	36.74	37.14	6491722
2012-02-09	37.54	37.54	37.11	37.41	2810634
2012-02-10	37.03	37.36	36.91	37.23	2166131
2012-02-13	37.55	37.66	37.36	37.57	1620159
2012-02-14	37.32	37.40	36.88	37.07	2080847
2012-02-15	37.09	37.13	36.86	36.94	1891430
2012-02-16	36.85	37.17	36.75	37.11	2556929
2012-02-17	37.21	37.24	37.04	37.18	2413669
2012-02-21	37.25	37.55	37.13	37.29	1707095
2012-02-22	37.08	37.34	36.94	36.96	3044512
2012-02-23	37.46	37.76	37.28	37.75	2718707
2012-02-24	37.80	38.04	37.78	37.83	2129502
2012-02-27	37.33	37.71	37.30	37.51	1530227
2012-02-28	37.46	37.73	37.27	37.57	2098812
2012-02-29	37.63	37.69	37.03	37.03	2812170
2012-03-01	37.60	38.10	37.58	38.08	3936215
2012-03-02	37.90	38.02	37.76	37.83	1493178
2012-03-05	38.14	38.23	37.99	38.02	1482497
2012-03-06	37.30	37.39	36.90	36.95	4646031
2012-03-07	37.18	37.33	37.01	37.21	2346664
2012-03-08	37.73	38.22	37.66	38.15	2627219
2012-03-09	37.97	38.24	37.91	38.08	1368986
2012-03-12	38.08	38.25	37.95	38.19	980351
2012-03-13	38.30	38.69	38.25	38.65	1585484
2012-03-14	38.57	38.75	38.42	38.51	1827508
2012-03-15	38.70	38.83	38.38	38.83	1829026
2012-03-16	38.98	39.05	38.81	38.90	1888779
2012-03-19	38.63	39.09	38.62	38.92	1287600
2012-03-20	38.57	38.85	38.55	38.75	1649311
2012-03-21	38.87	38.97	38.55	38.68	1824725
2012-03-22	38.23	38.57	38.20	38.45	1860018
2012-03-23	38.12	38.36	37.92	38.31	1287122
2012-03-26	38.45	38.88	38.40	38.82	2103604
2012-03-27	38.90	38.90	38.63	38.80	2350817
2012-03-28	39.19	39.19	38.57	38.79	3567490
2012-03-29	38.41	38.47	38.09	38.39	2463241
2012-03-30	38.83	38.96	38.64	38.75	2344508
2012-04-02	38.63	39.33	38.58	39.29	2277592
2012-04-03	39.25	39.28	38.47	38.60	2267653
2012-04-04	37.82	37.93	37.44	37.68	4716094
2012-04-05	37.03	37.17	36.84	37.13	4867480
2012-04-09	36.55	37.20	36.55	37.02	2792844
2012-04-10	36.84	37.00	36.13	36.21	4731594
2012-04-11	36.60	36.72	36.28	36.51	6946246
2012-04-12	36.49	37.00	36.48	36.82	3979830
2012-04-13	36.24	36.32	35.98	36.21	4272799
2012-04-16	36.56	36.65	36.31	36.55	3158443
2012-04-17	36.83	37.29	36.67	37.25	3405864
2012-04-18	36.84	37.24	36.82	36.98	6402973
2012-04-19	37.02	37.15	36.50	36.80	9832540
2012-04-20	37.01	37.52	37.00	37.30	7990210
2012-04-23	36.59	36.76	36.30	36.63	7071739
2012-04-24	36.94	37.48	36.90	37.27	6470010
2012-04-25	37.68	37.79	37.38	37.55	3290651
2012-04-26	37.38	37.82	37.25	37.74	4402116
2012-04-27	38.77	38.82	38.44	38.60	4191612
2012-04-30	38.28	38.46	38.09	38.18	2443135
2012-05-01	38.30	38.41	38.15	38.34	1720672
2012-05-02	38.39	38.49	38.17	38.49	3367833
2012-05-03	38.69	38.76	38.37	38.51	2294476
2012-05-04	38.18	38.39	37.80	37.80	6174331
2012-05-07	35.89	36.42	35.85	36.34	3034794
2012-05-08	36.18	36.29	35.72	36.13	2762165
2012-05-09	35.70	36.14	35.59	35.92	2572907
2012-05-10	36.15	36.34	35.78	35.79	3515705
2012-05-11	35.62	36.35	35.60	35.92	5078847
2012-05-14	35.18	35.38	35.09	35.12	2833299
2012-05-15	34.78	34.96	34.52	34.60	3472466
2012-05-16	34.57	34.78	34.24	34.29	12480959
2012-05-17	34.38	34.50	34.13	34.17	9295625
2012-05-18	34.47	34.49	34.08	34.19	4167370
2012-05-21	34.51	34.82	34.42	34.78	6339824
2012-05-22	34.96	35.20	34.72	34.92	4672297
2012-05-23	34.36	34.49	33.76	34.10	3897739
2012-05-24	34.24	34.42	33.98	34.23	3096667
2012-05-25	34.10	34.44	34.06	34.31	3713843
2012-05-29	34.68	34.83	34.38	34.51	2139152
2012-05-30	33.93	34.06	33.69	33.76	3760633
2012-05-31	34.04	34.23	33.68	34.03	2213185
2012-06-01	33.44	33.67	33.03	33.44	4631600
2012-06-04	33.81	33.89	33.47	33.81	3040741
2012-06-05	33.74	34.00	33.74	33.96	2669574
2012-06-06	34.12	34.41	33.97	34.39	2983269
2012-06-07	34.62	34.62	34.07	34.11	2020463
2012-06-08	33.96	34.43	33.92	34.43	1446605
2012-06-11	34.74	34.74	34.19	34.19	1824266
2012-06-12	34.49	34.80	34.16	34.76	3068955
2012-06-13	34.93	35.09	34.67	34.76	2838614
2012-06-14	35.07	35.29	34.93	35.07	2050833
2012-06-15	35.43	35.53	35.34	35.49	2197936
2012-06-18	35.35	35.59	35.22	35.47	2183966
2012-06-19	36.01	36.78	35.90	36.65	4545991
2012-06-20	36.28	36.68	36.14	36.46	3191112
2012-06-21	36.71	36.83	36.01	36.07	3218145
2012-06-22	36.48	36.50	36.24	36.33	4611402
2012-06-25	35.66	35.88	35.50	35.78	1607822
2012-06-26	35.70	36.16	35.59	36.02	2603185
2012-06-27	36.08	36.36	35.90	36.09	3182448
2012-06-28	35.96	36.17	35.74	36.17	4928883
2012-06-29	37.57	37.80	37.32	37.78	9520419
2012-07-02	37.80	38.05	37.53	38.02	6836144
2012-07-03	38.04	38.41	37.94	38.24	5406665
2012-07-05	37.38	37.43	37.01	37.04	2918777
2012-07-06	37.14	37.16	36.71	36.89	1809273
2012-07-09	37.04	37.27	36.89	37.27	2061290
2012-07-10	37.24	37.28	36.73	36.81	2245033
2012-07-11	36.95	37.03	36.62	36.91	1695555
2012-07-12	36.76	36.92	36.53	36.81	1639911
2012-07-13	36.59	37.17	36.57	37.10	1239669
2012-07-16	37.14	37.50	37.02	37.39	1648390
2012-07-17	37.53	37.69	37.08	37.64	1786658
2012-07-18	38.06	38.71	38.01	38.59	4750478
2012-07-19	38.69	38.76	38.47	38.63	3516296
2012-07-20	37.81	38.13	37.77	38.08	5161861
2012-07-23	37.16	37.61	37.02	37.55	3038348
2012-07-24	37.37	37.41	36.62	36.96	3714471
2012-07-25	37.42	37.85	37.27	37.85	4450542
2012-07-26	38.79	39.23	38.76	39.14	5604738
2012-07-27	40.04	40.65	39.87	40.48	4149950
2012-07-30	39.86	40.48	39.78	40.36	2298796
2012-07-31	40.80	41.13	40.61	40.64	2439370
2012-08-01	40.90	41.00	40.38	40.45	1753091
2012-08-02	40.13	40.62	39.64	40.02	3231477
2012-08-03	40.88	41.73	40.79	41.56	3442027
2012-08-06	41.46	41.80	41.37	41.61	1692870
2012-08-07	42.01	42.30	41.91	42.21	1868911
2012-08-08	41.39	41.70	41.27	41.68	2613909
2012-08-09	41.26	41.64	41.18	41.43	1959868
2012-08-10	41.13	41.64	41.02	41.60	1129114
2012-08-13	41.62	41.69	41.29	41.48	1111547
2012-08-14	41.81	41.85	41.55	41.64	1273993
2012-08-15	42.08	42.31	41.93	42.21	1887856
2012-08-16	41.64	42.14	41.62	41.96	3622864
2012-08-17	41.42	41.51	40.87	41.13	2421941
2012-08-20	41.29	41.46	41.16	41.30	2405476
2012-08-21	41.72	42.00	41.51	41.56	3528515
2012-08-22	41.40	41.53	40.93	41.16	2441535
2012-08-23	40.71	40.81	40.46	40.64	1956715
2012-08-24	40.61	41.20	40.57	40.89	1253042
2012-08-27	40.82	41.05	40.69	40.83	1172105
2012-08-28	40.97	41.14	40.87	41.00	1339691
2012-08-29	41.04	41.16	40.85	40.90	901701
2012-08-30	40.92	40.96	40.36	40.49	1655741
2012-08-31	41.29	41.30	40.71	40.95	1499265
2012-09-04	40.94	41.00	40.52	40.78	1056688
2012-09-05	41.16	41.27	40.91	40.98	1477369
2012-09-06	41.55	42.30	41.55	42.28	3040035
2012-09-07	42.45	42.45	42.11	42.40	2646482
2012-09-10	41.99	42.13	41.69	41.70	1064456
2012-09-11	42.62	43.37	42.52	43.18	3632984
2012-09-12	43.52	43.53	43.19	43.26	3172388
2012-09-13	43.29	43.90	42.98	43.72	2350912
2012-09-14	44.14	44.52	43.73	43.81	7479122
2012-09-17	43.72	44.03	43.54	43.68	1683249
2012-09-18	43.77	43.83	43.56	43.76	1726802
2012-09-19	44.15	44.36	43.91	44.22	3278613
2012-09-20	43.95	44.23	43.83	44.11	2092301
2012-09-21	44.67	44.96	44.53	44.61	1738129
2012-09-24	44.25	44.54	44.15	44.36	1287719
2012-09-25	44.53	44.97	44.18	44.20	3012281
2012-09-26	43.88	43.94	43.34	43.55	1789147
2012-09-27	44.18	44.57	43.91	44.50	3454841
2012-09-28	43.50	43.68	42.67	43.06	3406826
2012-10-01	43.96	44.33	43.71	43.97	2315253
2012-10-02	44.39	44.40	43.79	44.02	1433572
2012-10-03	43.81	43.99	43.58	43.90	1158129
2012-10-04	43.96	44.26	43.79	44.23	1399194
2012-10-05	44.78	44.89	44.52	44.64	1254833
2012-10-08	44.22	44.42	43.99	44.23	1219684
2012-10-09	43.70	43.86	42.96	43.08	1733031
2012-10-10	43.01	43.01	42.52	42.75	1763875
2012-10-11	43.06	43.38	42.95	42.95	1172461
2012-10-12	43.06	43.56	42.89	43.11	758504
2012-10-15	43.69	43.76	43.40	43.64	1247324
2012-10-16	44.92	45.20	44.75	45.19	1938643
2012-10-17	44.92	45.22	44.77	45.08	1225740
2012-10-18	45.39	45.72	45.31	45.59	2247276
2012-10-19	44.95	45.01	44.30	44.55	1533856
2012-10-22	44.96	44.97	44.20	44.36	1589883
2012-10-23	43.14	43.19	42.70	43.12	2478008
2012-10-24	43.14	43.21	42.69	42.82	1460231
2012-10-25	43.84	44.01	43.39	44.01	2191751
2012-10-26	44.17	44.54	43.87	44.02	1964673
2012-10-31	44.81	44.81	43.79	43.85	2325520
2012-11-01	44.80	45.07	44.67	44.86	2118377
2012-11-02	44.47	44.60	44.15	44.17	928633
2012-11-05	43.75	43.82	43.42	43.62	968136
2012-11-06	44.00	44.84	43.95	44.68	1602440
2012-11-07	43.46	43.47	42.87	43.35	2349993
2012-11-08	43.09	43.35	42.75	42.84	1819962
2012-11-09	42.97	43.67	42.92	43.44	1899078
2012-11-12	43.43	43.70	43.31	43.58	1053672
2012-11-13	42.81	43.81	42.75	43.46	1474244
2012-11-14	43.51	43.53	42.90	43.02	748381
2012-11-15	42.76	42.96	42.62	42.73	995074
2012-11-16	42.88	42.93	42.20	42.60	1530253
2012-11-19	42.71	43.49	42.69	43.27	2196691
2012-11-20	43.34	43.95	43.20	43.86	1052252
2012-11-21	43.49	43.82	43.41	43.71	965744
2012-11-23	44.46	44.98	44.45	44.87	524637
2012-11-26	44.86	44.89	44.51	44.66	1043048
2012-11-27	44.38	44.67	44.21	44.39	1390546
2012-11-28	44.09	44.66	43.99	44.61	1188024
2012-11-29	45.17	45.26	44.74	45.05	1303344
2012-11-30	44.86	45.04	44.38	44.62	1682386
2012-12-03	44.88	45.18	44.82	45.04	923224
2012-12-04	45.50	45.50	45.16	45.41	519186
2012-12-05	45.51	45.97	45.45	45.80	1293159
2012-12-06	45.99	46.06	45.61	46.06	693583
2012-12-07	46.14	46.32	45.80	46.32	757222
2012-12-10	46.15	46.34	46.03	46.22	1655677
2012-12-11	46.71	46.95	46.59	46.91	2106385
2012-12-12	46.91	47.03	46.50	46.66	1977937
2012-12-13	46.80	47.05	46.73	46.90	1354463
2012-12-14	46.78	47.31	46.64	47.02	1473154
2012-12-17	46.58	46.99	46.56	46.84	1784769
2012-12-18	47.04	47.76	47.04	47.63	1797568
2012-12-19	47.19	47.30	46.70	46.74	1512077
2012-12-20	47.51	47.53	47.24	47.43	1107267
2012-12-21	47.34	47.70	47.24	47.60	1070987
2012-12-24	47.56	47.57	46.65	47.19	329568
2012-12-26	47.39	47.60	47.19	47.32	520659
2012-12-27	47.74	47.97	47.15	47.51	950284
2012-12-28	46.96	47.08	46.47	46.68	529746
2012-12-31	46.93	47.54	46.85	47.38	995787
2013-01-02	48.01	48.10	47.57	47.92	623050
2013-01-03	47.75	47.98	47.61	47.71	896288
2013-01-04	47.67	48.29	47.65	48.03	2355727
2013-01-07	47.69	48.14	47.62	48.05	1311042
2013-01-08	48.33	48.65	48.24	48.58	1139751
2013-01-09	47.97	48.43	47.96	48.07	670960
2013-01-10	48.40	48.72	48.23	48.45	3218466
2013-01-11	49.00	49.28	48.75	48.87	1478736
2013-01-14	48.81	48.88	48.50	48.69	1169392
2013-01-15	48.09	48.27	47.62	47.90	2034260
2013-01-16	48.31	48.39	47.99	47.99	2180731
2013-01-17	48.69	49.14	48.45	49.04	2174677
2013-01-18	48.18	48.35	47.68	47.73	1308682
2013-01-22	47.91	47.91	47.43	47.67	1435394
2013-01-23	47.83	48.12	47.74	48.03	1015598
2013-01-24	48.26	48.65	48.18	48.50	1192363
2013-01-25	49.03	49.28	48.78	49.28	1151868
2013-01-28	49.45	49.45	48.81	48.92	1306985
2013-01-29	48.70	48.93	48.59	48.80	1947751
2013-01-30	49.23	49.56	49.05	49.06	1864828
2013-01-31	48.77	49.10	48.49	48.68	461965
2013-02-01	49.08	49.45	48.89	49.29	591125
2013-02-04	48.29	48.34	47.03	47.30	1131553
2013-02-05	48.05	48.26	47.67	47.79	1613186
2013-02-06	46.71	47.36	46.56	47.34	2133874
2013-02-07	45.12	45.35	44.50	45.30	5893245
2013-02-08	45.53	47.30	45.45	46.52	10888709
2013-02-11	48.27	48.27	47.41	48.01	4500543
2013-02-12	48.16	48.95	48.08	48.82	3086244
2013-02-13	49.00	49.53	49.00	49.53	1493728
2013-02-14	48.36	48.66	48.17	48.26	2502778
2013-02-15	48.53	48.61	47.98	48.02	881878
2013-02-19	49.14	49.70	49.04	49.69	937918
2013-02-20	49.37	49.51	48.85	48.85	828037
2013-02-21	47.47	47.62	46.97	47.33	3182139
2013-02-22	47.64	48.43	47.46	48.28	7769739
2013-02-25	48.99	49.02	46.63	46.68	3280311
2013-02-26	47.06	47.31	46.24	46.28	3031795
2013-02-27	46.27	47.02	46.16	46.94	2923057
2013-02-28	46.65	47.52	46.56	47.21	1488913
2013-03-01	46.85	47.20	46.51	46.95	735047
2013-03-04	47.29	47.70	47.19	47.64	1172491
2013-03-05	48.25	48.75	48.22	48.41	1316239
2013-03-06	48.49	48.54	48.04	48.29	750213
2013-03-07	48.80	49.30	48.78	49.09	876202
2013-03-08	49.27	49.46	48.86	49.41	3845856
2013-03-11	49.00	49.34	48.89	49.09	3424223
2013-03-12	48.90	49.30	48.65	48.99	1747159
2013-03-13	48.82	49.08	48.44	49.07	1537473
2013-03-14	48.89	49.34	48.74	49.30	1005933
2013-03-15	49.39	49.95	49.32	49.95	2819702
2013-03-18	48.57	49.43	48.48	49.04	2065544
2013-03-19	49.24	49.46	48.65	49.23	2068268
2013-03-20	50.31	50.93	50.22	50.73	1466043
2013-03-21	49.53	50.22	49.45	49.96	6253487
2013-03-22	50.28	50.82	50.22	50.69	2396321
2013-03-25	50.25	50.52	49.40	50.00	10186174
2013-03-26	50.51	50.73	50.28	50.54	3463953
2013-03-27	49.36	50.19	49.36	50.15	3135038
2013-03-28	50.52	51.29	50.45	51.08	3021411
2013-04-01	51.05	51.28	50.89	50.96	898868
2013-04-02	51.37	52.06	51.25	51.96	1581834
2013-04-03	51.73	52.09	51.39	51.65	5220374
2013-04-04	50.78	51.32	50.65	51.32	1850095
2013-04-05	50.03	50.89	49.96	50.66	2820005
2013-04-08	51.18	51.18	50.60	51.00	1804907
2013-04-09	51.46	51.67	50.97	51.55	4194851
2013-04-10	51.72	52.26	51.67	52.24	1231799
2013-04-11	52.39	52.99	52.22	52.62	1056157
2013-04-12	52.15	52.43	51.75	52.43	1062618
2013-04-15	53.38	53.90	53.32	53.82	9318225
2013-04-16	54.18	54.48	53.93	54.37	12164817
2013-04-17	53.29	53.35	51.94	52.44	5228603
2013-04-18	52.64	52.73	52.16	52.55	1273122
2013-04-19	52.54	53.00	52.41	52.96	1209455
2013-04-22	52.53	52.85	51.99	52.75	5578965
2013-04-23	53.90	54.55	53.86	54.28	2615912
2013-04-24	54.87	54.98	54.49	54.74	2111744
2013-04-25	53.96	54.13	53.26	53.29	2423450
2013-04-26	53.81	53.90	53.34	53.36	2036994
2013-04-29	54.44	54.73	53.98	54.50	2181728
2013-04-30	54.34	54.61	53.35	53.35	2015736
2013-05-01	53.21	53.57	52.69	52.87	1622741
2013-05-02	53.41	55.00	53.39	55.00	2197010
2013-05-03	55.32	55.77	55.22	55.64	1590802
2013-05-06	53.55	53.70	52.98	53.04	1075183
2013-05-07	53.93	53.96	53.42	53.63	1368937
2013-05-08	54.78	55.08	54.61	54.79	837219
2013-05-09	54.31	54.60	54.20	54.30	555309
2013-05-10	55.04	55.16	54.71	54.96	935865
2013-05-13	54.67	55.11	54.56	54.83	584091
2013-05-14	54.84	55.10	54.72	54.78	1420619
2013-05-15	54.04	54.72	53.97	54.48	699682
2013-05-16	54.50	54.98	54.09	54.21	1283775
2013-05-17	54.05	54.68	54.03	54.50	1646118
2013-05-20	54.14	54.40	53.84	53.84	972253
2013-05-21	54.32	55.05	54.19	55.05	1564015
2013-05-22	55.06	55.86	54.74	55.05	1098313
2013-05-23	54.36	55.15	54.25	54.56	1184900
2013-05-24	54.80	54.88	54.36	54.86	1340738
2013-05-28	55.62	55.94	55.42	55.42	2648854
2013-05-29	54.88	54.90	53.91	54.37	914651
2013-05-30	54.66	55.06	54.58	54.58	501598
2013-05-31	53.96	54.19	53.09	53.09	1360363
2013-06-03	53.23	53.45	52.51	53.22	1484939
2013-06-04	53.18	53.62	52.92	53.50	897136
2013-06-05	52.87	53.00	52.40	52.63	1401293
2013-06-06	52.58	53.19	52.37	52.99	2654936
2013-06-07	52.88	53.86	52.75	53.37	693064
2013-06-10	53.50	53.59	53.17	53.29	470136
2013-06-11	52.73	53.31	52.65	52.99	556608
2013-06-12	54.10	54.23	53.44	53.52	906320
2013-06-13	53.21	53.99	53.06	53.99	371286
2013-06-14	53.81	54.10	53.47	53.74	374612
2013-06-17	55.19	55.47	54.89	55.02	1264618
2013-06-18	54.51	54.69	54.30	54.56	581132
2013-06-19	54.45	54.67	53.30	53.40	541789
2013-06-20	51.95	52.04	50.78	50.90	1499905
2013-06-21	51.36	51.61	50.79	51.35	1929546
2013-06-24	49.82	50.49	49.75	50.16	1721229
2013-06-25	49.86	49.99	49.33	49.77	2067197
2013-06-26	51.33	51.80	51.12	51.80	1206013
2013-06-27	52.06	52.68	51.82	51.82	1607156
2013-06-28	51.96	52.21	51.46	51.51	573876
2013-07-01	52.08	52.22	51.66	51.66	898085
2013-07-02	51.21	51.59	50.83	50.89	607285
2013-07-03	50.44	50.64	50.08	50.49	411089
2013-07-05	51.65	51.84	50.67	51.07	868747
2013-07-08	51.84	52.09	51.48	51.68	507914
2013-07-09	51.84	51.89	51.22	51.28	992611
2013-07-10	50.89	51.05	50.66	50.99	1134153
2013-07-11	52.15	52.56	51.71	52.52	1160276
2013-07-12	52.13	52.40	51.78	52.40	847705
2013-07-15	52.64	52.73	52.20	52.45	560484
2013-07-16	52.02	52.05	51.66	51.90	561221
2013-07-17	52.24	52.38	51.75	52.20	662909
2013-07-18	52.31	53.08	52.23	53.08	596814
2013-07-19	52.00	52.56	51.94	52.34	516137
2013-07-22	52.80	53.17	52.77	53.17	407823
2013-07-23	52.86	53.00	52.60	52.71	467285
2013-07-24	53.00	53.03	52.54	52.85	684909
2013-07-25	52.73	53.24	52.56	53.24	1084434
2013-07-26	53.02	53.36	52.76	53.03	549808
2013-07-29	52.86	52.98	52.58	52.58	494238
2013-07-30	53.35	53.45	52.80	52.80	622277
2013-07-31	53.06	53.53	51.48	51.48	2805876
2013-08-01	50.72	51.15	50.45	51.05	2826906
2013-08-02	50.62	51.15	50.61	51.15	4677758
2013-08-05	50.73	51.17	50.59	51.02	1986196
2013-08-06	52.02	52.15	51.55	51.81	3710421
2013-08-07	52.07	52.54	51.91	52.28	4281878
2013-08-08	52.90	52.99	52.41	52.79	2292858
2013-08-09	52.59	52.86	52.49	52.81	1394583
2013-08-12	51.50	51.89	51.50	51.79	1621676
2013-08-13	51.63	52.24	51.50	52.24	1893159
2013-08-14	51.77	52.08	51.72	51.88	1945909
2013-08-15	51.25	51.70	50.76	51.53	2360526
2013-08-16	51.85	51.85	51.49	51.73	1002886
2013-08-19	51.84	51.90	51.47	51.60	587032
2013-08-20	51.98	52.05	51.63	51.75	909754
2013-08-21	51.23	51.35	50.19	50.19	6403193
2013-08-22	50.64	50.69	50.13	50.25	3019422
2013-08-23	50.05	50.50	49.86	50.50	1957773
2013-08-26	51.01	51.42	50.75	50.80	2568847
2013-08-27	50.23	50.60	49.55	49.55	6619615
2013-08-28	49.35	49.40	48.87	49.02	10014438
2013-08-29	48.68	49.25	48.62	49.14	3778436
2013-08-30	48.72	48.72	47.75	47.78	2450717
2013-09-03	48.26	48.35	46.95	47.64	5158586
2013-09-04	47.06	48.04	47.01	47.94	2171119
2013-09-05	47.66	48.13	47.57	47.85	781900
2013-09-06	48.24	48.90	47.92	48.76	1488664
2013-09-09	48.09	48.52	47.93	48.20	1120512
2013-09-10	48.96	49.06	48.77	49.00	1694695
2013-09-11	49.17	49.42	49.04	49.21	2081586
2013-09-12	48.29	48.39	47.88	47.96	1733149
2013-09-13	47.93	48.20	47.72	47.96	1615748
2013-09-16	48.44	48.48	47.95	47.95	2392222
2013-09-17	48.79	49.26	48.78	49.26	2200136
2013-09-18	48.83	50.45	48.82	50.42	4685500
2013-09-19	50.68	50.96	50.50	50.84	6951589
2013-09-20	51.36	51.50	51.01	51.05	4351799
2013-09-23	50.87	50.90	50.34	50.44	1395933
2013-09-24	50.56	50.73	50.05	50.54	713007
2013-09-25	50.36	50.71	50.32	50.32	748128
2013-09-26	50.69	50.76	50.09	50.20	1302611
2013-09-27	50.64	50.93	50.49	50.74	1003109
2013-09-30	50.65	50.73	50.36	50.63	634285
2013-10-01	50.90	51.21	50.78	51.17	483841
2013-10-02	50.76	50.81	50.34	50.66	1300858
2013-10-03	50.63	50.91	50.33	50.41	1852860
2013-10-04	50.57	50.81	50.49	50.50	1058968
2013-10-07	50.57	50.81	50.47	50.57	491610
2013-10-08	50.40	50.44	49.52	49.52	1066835
2013-10-09	49.10	49.12	48.43	48.75	3012611
2013-10-10	49.22	49.49	49.12	49.42	721359
2013-10-11	49.71	49.99	49.67	49.99	563593
2013-10-14	49.65	50.10	49.60	50.10	476903
2013-10-15	49.54	49.68	49.29	49.29	576751
2013-10-16	49.19	49.56	49.02	49.29	750297
2013-10-17	49.80	50.16	49.68	50.13	629540
2013-10-18	49.94	50.37	49.79	50.25	956999
2013-10-21	50.38	50.62	50.30	50.61	691524
2013-10-22	51.36	51.68	51.20	51.35	767392
2013-10-23	50.96	51.35	50.95	51.24	866835
2013-10-24	51.53	51.72	51.35	51.56	3162425
2013-10-25	52.05	52.24	51.70	52.24	3283774
2013-10-28	51.92	52.15	51.80	52.09	527420
2013-10-29	52.08	52.15	51.79	51.92	1427696
2013-10-30	53.07	53.81	52.81	52.81	1038047
2013-10-31	53.73	53.94	53.26	53.48	695673
2013-11-01	52.72	52.76	52.20	52.69	779592
2013-11-04	52.75	52.96	52.59	52.88	468139
2013-11-05	52.39	52.79	52.16	52.75	1357035
2013-11-06	53.60	53.80	53.40	53.40	758187
2013-11-07	53.37	53.39	52.19	52.19	466574
2013-11-08	51.48	52.45	51.48	52.45	1143834
2013-11-11	52.63	52.98	52.51	52.72	402580
2013-11-12	52.79	52.94	52.60	52.81	476118
2013-11-13	52.13	52.99	52.12	52.99	802230
2013-11-14	52.68	53.30	52.63	53.05	529645
2013-11-15	53.64	54.05	53.51	53.96	775210
2013-11-18	54.40	54.49	53.91	54.00	643007
2013-11-19	53.37	53.51	53.15	53.28	632945
2013-11-20	53.38	53.67	52.66	52.92	524047
2013-11-21	52.97	52.99	52.46	52.59	2562448
2013-11-22	53.03	53.05	52.61	52.99	3084150
2013-11-25	52.95	53.02	52.65	52.76	376243
2013-11-26	53.14	53.14	52.68	52.93	977873
2013-11-27	53.22	53.22	52.57	52.64	2049740
2013-11-29	53.19	53.23	52.83	52.83	1574476
2013-12-02	52.18	52.34	51.71	52.00	2380720
2013-12-03	51.43	51.57	50.66	50.70	1168402
2013-12-04	50.27	50.96	50.14	50.91	1484714
2013-12-05	50.74	51.06	50.56	50.67	2488955
2013-12-06	50.63	51.32	50.63	51.07	618166
2013-12-09	50.70	50.78	50.51	50.68	734260
2013-12-10	50.72	50.72	50.07	50.07	1137358
2013-12-11	50.82	50.92	50.04	50.13	810819
2013-12-12	50.34	50.65	50.00	50.11	1643821
2013-12-13	49.68	49.72	49.29	49.70	937135
2013-12-16	50.35	50.65	50.18	50.59	668884
2013-12-17	49.99	50.24	49.74	50.17	1418073
2013-12-18	50.38	51.12	49.86	50.86	846985
2013-12-19	50.94	51.53	50.82	51.53	2428902
2013-12-20	51.26	51.84	51.22	51.84	1308706
2013-12-23	51.38	51.96	51.16	51.96	760983
2013-12-24	51.56	51.89	51.53	51.68	198162
2013-12-26	52.09	52.29	51.87	52.24	293335
2013-12-27	52.61	52.92	52.48	52.80	793657
2013-12-30	52.45	53.04	52.34	52.89	997983
2013-12-31	53.22	53.63	53.13	53.63	948283
2014-01-02	51.87	51.92	51.37	51.75	3647204
2014-01-03	51.75	52.17	51.66	52.04	2223624
2014-01-06	52.07	52.31	51.97	51.99	2947312
2014-01-07	51.67	51.99	51.55	51.91	3804735
2014-01-08	51.28	51.33	50.94	51.08	5120656
2014-01-09	50.99	51.06	50.48	50.82	908653
2014-01-10	50.53	50.81	50.37	50.81	795763
2014-01-13	49.88	50.27	49.79	50.03	1183339
2014-01-14	50.60	51.01	50.43	50.76	1445555
2014-01-15	50.77	51.29	50.63	51.13	1097349
2014-01-16	51.12	51.35	50.93	51.18	630113
2014-01-17	51.13	51.40	50.83	50.83	945303
2014-01-21	51.39	51.64	51.13	51.63	1991728
2014-01-22	51.53	51.84	51.43	51.53	2459284
2014-01-23	51.86	51.88	50.62	50.79	2419018
2014-01-24	50.16	50.24	49.01	49.22	4484878
2014-01-27	49.59	49.65	49.00	49.30	1447692
2014-01-28	49.40	49.55	49.19	49.40	1408549
2014-01-29	48.39	49.14	48.26	48.92	1006676
2014-01-30	49.99	50.36	49.53	50.18	1508241
2014-01-31	48.72	49.44	48.68	48.90	1059437
2014-02-03	49.39	49.42	48.50	48.50	1086780
2014-02-04	48.52	48.69	48.28	48.58	1523230
2014-02-05	48.36	48.51	48.12	48.29	3517411
2014-02-06	47.08	47.77	47.06	47.77	4360315
2014-02-07	47.84	48.67	47.72	48.43	4794330
2014-02-10	49.31	49.35	47.65	48.11	4288260
2014-02-11	48.81	49.44	48.72	49.44	2705562
2014-02-12	49.23	49.58	49.14	49.16	1232399
2014-02-13	49.15	49.61	49.11	49.49	1537123
2014-02-14	49.85	50.48	49.74	50.42	2214949
2014-02-18	50.54	50.70	50.27	50.43	1285339
2014-02-19	50.60	50.76	50.37	50.42	1752043
2014-02-20	50.26	50.76	50.08	50.57	1098855
2014-02-21	50.59	50.93	50.53	50.69	1224952
2014-02-24	50.80	51.58	50.75	51.35	1158246
2014-02-25	50.95	51.37	50.79	51.30	1064490
2014-02-26	51.42	51.72	51.28	51.46	1002944
2014-02-27	51.37	51.58	51.30	51.58	186108
2014-02-28	51.77	52.21	51.49	51.84	1102859
2014-03-03	51.84	51.84	50.38	50.77	1623050
2014-03-04	52.19	52.25	51.75	51.99	833114
2014-03-05	51.81	52.04	51.71	51.80	1385915
2014-03-06	52.40	52.56	52.18	52.54	855665
2014-03-07	52.38	52.38	51.62	51.93	1243034
2014-03-10	52.60	52.76	52.08	52.27	1013422
2014-03-11	51.83	51.94	51.13	51.19	478365
2014-03-12	50.63	50.91	50.48	50.79	526622
2014-03-13	50.81	50.89	49.38	49.71	958100
2014-03-14	49.79	50.02	49.40	49.70	1615967
2014-03-17	50.22	50.50	50.07	50.07	869319
2014-03-18	50.43	50.68	50.21	50.41	2243988
2014-03-19	50.69	51.12	50.21	50.46	4237407
2014-03-20	49.84	50.53	49.82	50.26	1560106
2014-03-21	51.22	51.70	50.74	50.74	1737834
2014-03-24	51.36	51.41	50.50	51.10	857253
2014-03-25	51.69	52.30	51.62	52.08	1524612
2014-03-26	52.20	52.38	51.88	52.00	1638876
2014-03-27	51.58	51.88	51.42	51.75	554477
2014-03-28	52.12	52.25	51.90	51.98	362872
2014-03-31	52.58	52.74	52.16	52.28	507544
2014-04-01	51.80	52.00	51.68	51.84	573177
2014-04-02	51.67	52.04	51.64	52.02	1681901
2014-04-03	52.09	52.22	51.81	52.04	8366426
2014-04-04	51.88	52.11	51.23	51.23	2053804
2014-04-07	51.89	51.93	51.28	51.82	3269113
2014-04-08	52.23	52.73	52.18	52.50	1116666
2014-04-09	52.76	53.00	52.39	53.00	2846212
2014-04-10	52.98	52.99	51.77	51.79	1744196
2014-04-11	51.42	51.79	51.09	51.23	1527442
2014-04-14	51.65	51.84	51.37	51.71	623383
2014-04-15	51.61	51.65	50.84	51.54	896766
2014-04-16	51.76	51.87	51.40	51.67	624791
2014-04-17	51.95	52.50	51.79	52.34	863741
2014-04-21	52.54	52.54	52.22	52.34	483162
2014-04-22	53.25	53.49	52.91	53.39	1657937
2014-04-23	53.47	53.51	53.12	53.17	822304
2014-04-24	53.19	53.20	52.67	52.72	512890
2014-04-25	53.00	53.02	52.50	52.83	676541
2014-04-28	53.67	53.82	53.01	53.75	1872813
2014-04-29	53.00	53.48	52.85	53.33	2307383
2014-04-30	54.23	54.23	53.80	53.80	1301106
2014-05-01	54.10	54.45	53.99	54.41	862461
2014-05-02	53.75	54.20	53.66	54.03	1884593
2014-05-05	53.65	54.64	53.58	54.54	583271
2014-05-06	54.40	54.57	54.18	54.36	578768
2014-05-07	52.66	53.37	52.35	53.10	849026
2014-05-08	52.80	53.01	52.53	52.66	1340423
2014-05-09	52.36	52.47	51.98	51.98	827129
2014-05-12	52.82	52.87	52.55	52.80	876389
2014-05-13	52.62	52.65	52.34	52.43	511678
2014-05-14	53.10	53.28	52.58	52.58	1463708
2014-05-15	52.39	52.76	52.03	52.61	746411
2014-05-16	52.90	53.10	52.68	53.10	1097722
2014-05-19	52.74	53.00	52.61	53.00	495187
2014-05-20	52.85	52.99	52.44	52.56	391602
2014-05-21	52.63	53.09	52.60	53.08	374929
2014-05-22	52.48	52.95	52.43	52.84	1364023
2014-05-23	52.84	52.96	52.67	52.79	228579
2014-05-27	53.21	53.31	52.83	53.18	724472
2014-05-28	52.90	53.12	52.60	52.99	1043337
2014-05-29	53.10	53.28	53.01	53.28	632145
2014-05-30	53.12	53.60	53.04	53.30	845313
2014-06-02	53.10	53.19	52.87	53.05	946709
2014-06-03	53.14	53.29	53.00	53.29	2610232
2014-06-04	53.46	53.54	53.27	53.54	649643
2014-06-05	53.67	54.00	53.55	54.00	774633
2014-06-06	54.00	54.10	53.81	54.10	416966
2014-06-09	53.51	53.82	53.44	53.82	378314
2014-06-10	53.89	54.11	53.74	53.80	797013
2014-06-11	53.72	53.75	53.42	53.60	2533838
2014-06-12	53.67	53.77	53.50	53.69	449919
2014-06-13	53.64	53.95	53.60	53.78	467413
2014-06-16	53.82	53.91	53.47	53.84	364985
2014-06-17	53.59	54.07	53.56	54.01	530098
2014-06-18	54.02	54.04	53.57	53.74	1416411
2014-06-19	54.24	54.42	54.04	54.40	5152926
2014-06-20	54.36	54.60	54.30	54.52	897280
2014-06-23	54.17	54.35	53.90	54.35	632201
2014-06-24	54.12	54.26	53.73	53.78	965392
2014-06-25	53.35	53.53	53.19	53.50	987837
2014-06-26	53.26	53.30	52.60	52.97	826498
2014-06-27	53.03	53.36	52.77	53.31	1462039
2014-06-30	53.18	53.35	53.00	53.17	777256
2014-07-01	53.09	53.47	52.93	53.28	598920
2014-07-02	52.84	53.28	52.76	53.20	791137
2014-07-03	53.30	53.45	53.19	53.45	345507
2014-07-07	52.34	52.76	52.17	52.30	1263695
2014-07-08	52.22	52.25	51.79	51.80	556314
2014-07-09	51.88	52.30	51.74	52.24	392867
2014-07-10	51.56	51.85	51.47	51.67	1064980
2014-07-11	51.45	51.95	51.34	51.63	806378
2014-07-14	52.13	52.23	51.81	51.91	439724
2014-07-15	51.79	51.86	51.23	51.43	842644
2014-07-16	51.86	51.87	51.55	51.85	686249
2014-07-17	51.48	51.83	50.74	50.89	755195
2014-07-18	51.17	51.68	51.06	51.56	296072
2014-07-21	51.32	51.52	51.11	51.47	832003
2014-07-22	51.79	52.05	51.61	51.82	594676
2014-07-23	52.04	52.09	51.81	51.95	530695
2014-07-24	52.05	52.12	51.85	52.03	963549
2014-07-25	51.71	51.73	50.83	50.97	671233
2014-07-28	51.33	51.46	50.92	51.18	1364719
2014-07-29	51.81	51.89	51.40	51.40	1328803
2014-07-30	51.82	52.18	51.42	52.18	2371333
2014-07-31	53.23	53.45	52.27	52.27	1079092
2014-08-01	53.23	53.30	52.75	53.19	3368268
2014-08-04	53.40	53.72	53.10	53.72	594909
2014-08-05	53.30	53.36	52.70	52.97	364829
2014-08-06	51.99	52.62	51.99	52.50	949270
2014-08-07	52.13	52.25	51.28	51.43	812400
2014-08-08	51.85	52.32	51.65	52.32	783140
2014-08-11	52.22	52.43	52.00	52.09	836239
2014-08-12	51.70	52.05	51.63	52.05	709518
2014-08-13	52.43	52.58	52.22	52.41	1818079
2014-08-14	52.55	52.85	52.52	52.85	1006994
2014-08-15	53.18	53.36	52.10	52.46	2765080
2014-08-18	53.11	53.44	53.10	53.44	1029863
2014-08-19	52.99	53.31	52.93	53.29	1603000
2014-08-20	52.67	52.90	52.45	52.79	1668859
2014-08-21	53.33	53.74	53.26	53.74	927059
2014-08-22	52.79	53.01	52.41	52.68	1833663
2014-08-25	53.15	53.88	53.04	53.72	736708
2014-08-26	54.27	54.95	54.26	54.79	1127004
2014-08-27	54.80	55.35	54.71	55.21	873989
2014-08-28	54.43	54.84	54.33	54.70	2577940
2014-08-29	54.86	55.03	54.31	54.70	751984
2014-09-02	54.81	55.16	54.68	54.97	1519891
2014-09-03	55.68	55.94	55.52	55.73	1164046
2014-09-04	55.69	55.95	55.44	55.62	675699
2014-09-05	55.31	55.80	55.12	55.76	783117
2014-09-08	55.60	55.73	55.21	55.52	869711
2014-09-09	55.40	55.85	55.22	55.80	821328
2014-09-10	55.57	56.00	55.43	55.84	1749181
2014-09-11	55.45	55.73	55.30	55.73	1223304
2014-09-12	56.00	56.49	55.83	56.43	595981
2014-09-15	56.19	56.49	56.11	56.11	639946
2014-09-16	55.80	56.31	55.79	56.18	526847
2014-09-17	56.55	56.90	56.39	56.52	846404
2014-09-18	57.16	57.26	56.88	56.98	1873637
2014-09-19	56.70	57.08	56.66	56.69	875250
2014-09-22	57.39	57.42	56.72	57.29	1428560
2014-09-23	56.28	56.52	55.76	55.76	1398282
2014-09-24	56.75	57.15	56.36	56.93	1746174
2014-09-25	56.66	56.69	55.41	55.85	1107948
2014-09-26	56.13	56.40	55.90	56.09	624300
2014-09-29	55.45	55.75	55.35	55.71	495212
2014-09-30	56.29	56.78	56.14	56.43	699214
2014-10-01	56.39	56.39	55.65	55.88	533668
2014-10-02	55.57	55.61	54.45	55.00	1012340
2014-10-03	54.23	54.75	54.00	54.75	1075539
2014-10-06	54.92	55.03	54.45	54.85	373338
2014-10-07	54.08	54.15	53.75	53.75	808722
2014-10-08	53.53	54.48	53.27	54.48	857180
2014-10-09	53.57	53.72	52.99	53.08	1359725
2014-10-10	52.68	52.92	52.35	52.43	910944
2014-10-13	52.82	52.99	52.24	52.30	830884
2014-10-14	52.55	52.85	52.23	52.25	1277372
2014-10-15	51.73	51.87	50.50	51.50	1848762
2014-10-16	50.08	51.11	50.00	50.64	2917230
2014-10-17	51.34	52.03	51.00	51.80	1398660
2014-10-20	50.76	51.78	50.72	51.78	632637
2014-10-21	51.41	52.32	51.36	52.15	1679775
2014-10-22	52.88	53.03	52.52	52.63	1787582
2014-10-23	53.37	53.85	53.21	53.53	1496865
2014-10-24	53.70	54.02	53.52	54.02	1483434
2014-10-27	52.78	53.44	52.62	52.82	2411517
2014-10-28	48.22	48.60	47.15	48.07	8867279
2014-10-29	45.37	45.72	44.50	45.22	16821975
2014-10-30	45.49	45.79	45.11	45.70	5422074
2014-10-31	45.98	46.64	45.98	46.24	5001568
2014-11-03	45.55	45.78	45.41	45.78	4788289
2014-11-04	45.68	45.70	45.08	45.49	1721795
2014-11-05	45.67	45.84	45.40	45.70	1864316
2014-11-06	45.64	46.02	45.53	45.86	2758400
2014-11-07	45.17	45.69	45.01	45.69	3429488
2014-11-10	46.09	46.42	45.96	46.19	3142386
2014-11-11	46.75	47.16	46.55	47.14	2274284
2014-11-12	46.52	46.98	46.21	46.56	4207796
2014-11-13	46.56	46.90	46.53	46.80	680274
2014-11-14	46.43	46.81	46.32	46.68	3007173
2014-11-17	46.87	47.57	46.83	47.54	4236645
2014-11-18	47.98	48.58	47.96	48.36	4571244
2014-11-19	48.41	48.43	47.96	48.09	1636666
2014-11-20	46.65	47.19	46.37	46.57	5687227
2014-11-21	47.22	47.36	46.81	47.15	1582578
2014-11-24	47.00	47.31	46.86	47.31	2004754
2014-11-25	47.49	47.82	47.44	47.65	1516289
2014-11-26	47.73	48.12	47.71	48.09	1169258
2014-11-28	48.16	48.48	48.15	48.29	565469
2014-12-01	48.89	48.98	48.70	48.73	1749839
2014-12-02	48.31	48.45	47.91	48.45	1747121
2014-12-03	48.03	48.23	47.93	48.11	2305240
2014-12-04	47.37	47.38	46.75	46.75	5033828
2014-12-05	46.65	46.91	46.46	46.75	2995643
2014-12-08	46.84	47.00	46.54	46.69	2112067
2014-12-09	46.10	46.24	45.83	46.24	1503820
2014-12-10	46.35	46.37	45.76	45.86	1024828
2014-12-11	46.34	46.85	46.17	46.21	2688175
2014-12-12	46.01	46.21	45.08	45.16	1861397
2014-12-15	45.14	45.28	44.24	44.40	5288546
2014-12-16	44.32	46.08	44.30	45.38	4095982
2014-12-17	45.54	46.46	45.51	45.98	3804332
2014-12-18	46.79	46.98	46.48	46.81	4568785
2014-12-19	46.01	46.40	45.57	46.39	1772967
2014-12-22	46.25	46.29	45.89	45.96	1504310
2014-12-23	46.36	46.41	45.66	45.85	1437773
2014-12-24	45.96	46.35	45.91	46.35	433447
2014-12-26	46.20	46.39	46.01	46.15	693274
2014-12-29	46.10	46.43	46.08	46.34	1465751
2014-12-30	46.02	46.16	45.61	45.61	1454768
2014-12-31	45.80	46.07	45.52	45.61	876417
2015-01-02	45.75	46.03	45.18	45.52	1166118
2015-01-05	44.07	44.28	43.57	44.00	4633219
2015-01-06	44.15	45.99	43.84	45.11	6742180
2015-01-07	43.84	44.68	43.78	44.68	13939607
2015-01-08	45.02	45.79	44.99	45.40	4769721
2015-01-09	45.15	45.18	44.05	44.55	4088656
2015-01-12	44.97	45.09	44.26	44.92	1764438
2015-01-13	45.50	45.66	44.62	45.09	1573187
2015-01-14	44.71	45.20	44.66	44.80	1781559
2015-01-15	44.90	45.35	44.65	45.00	1645926
2015-01-16	45.44	46.58	45.44	46.36	4359235
2015-01-20	47.00	47.07	46.20	46.66	2441316
2015-01-21	46.29	46.80	45.96	46.76	1877989
2015-01-22	46.35	46.85	46.13	46.73	2321237
2015-01-23	46.26	47.36	46.19	46.88	3819549
2015-01-26	46.68	46.97	46.19	46.73	3190265
2015-01-27	46.27	46.83	46.14	46.60	803869
2015-01-28	46.55	46.77	45.95	46.05	1872210
2015-01-29	46.62	47.00	46.34	47.00	1152225
2015-01-30	46.38	46.64	46.02	46.09	1985226
2015-02-02	46.18	46.70	46.12	46.69	2044848
2015-02-03	46.71	47.15	46.59	46.93	1446104
2015-02-04	46.16	47.00	46.00	47.00	3341269
2015-02-05	48.07	48.70	47.89	48.42	2380647
2015-02-06	48.16	48.50	47.84	48.05	7486116
2015-02-09	47.48	48.13	47.48	47.80	1489884
2015-02-10	48.48	48.56	48.09	48.25	1062890
2015-02-11	48.00	48.21	47.81	48.16	900112
2015-02-12	48.09	48.60	48.08	48.60	847169
2015-02-13	49.24	49.66	49.20	49.42	1739312
2015-02-17	49.01	49.25	48.60	49.19	1075604
2015-02-18	49.25	49.44	49.05	49.25	875837
2015-02-19	49.91	50.11	49.63	50.10	2046078
2015-02-20	49.11	50.33	49.07	50.10	2027792
2015-02-23	50.29	50.57	50.20	50.22	857424
2015-02-24	49.82	50.47	49.66	50.39	1046396
2015-02-25	50.25	50.62	50.21	50.41	1440246
2015-02-26	49.09	49.18	48.64	48.87	2660231
2015-02-27	48.72	49.15	48.52	48.86	1444463
2015-03-02	48.31	48.46	48.20	48.29	1343573
2015-03-03	48.55	48.64	48.00	48.08	1115232
2015-03-04	48.16	48.36	47.79	48.34	1743135
2015-03-05	48.73	48.73	48.27	48.36	1529795
2015-03-06	47.68	47.83	47.40	47.42	1075484
2015-03-09	47.63	47.68	47.42	47.57	1129195
2015-03-10	46.43	46.50	46.15	46.34	1884546
2015-03-11	46.92	47.24	46.79	46.93	1429192
2015-03-12	47.30	47.58	47.24	47.56	1574271
2015-03-13	47.15	47.35	46.93	47.07	1221684
2015-03-16	48.17	48.86	48.14	48.62	2198756
2015-03-17	48.71	49.14	48.55	48.97	1495721
2015-03-18	49.26	50.45	49.10	50.20	1628307
2015-03-19	49.23	49.60	49.16	49.47	1208362
2015-03-20	50.31	51.07	50.08	50.64	2367619
2015-03-23	50.99	51.30	50.73	50.98	1449652
2015-03-24	51.32	51.47	51.03	51.12	1076413
2015-03-25	50.98	51.05	50.19	50.30	1621831
2015-03-26	49.88	49.88	48.66	48.80	2739974
2015-03-27	49.57	50.14	49.36	49.97	1057851
2015-03-30	50.20	50.44	50.04	50.24	811266
2015-03-31	49.22	49.64	49.10	49.44	1677313
2015-04-01	50.33	50.33	49.68	49.93	1241453
2015-04-02	50.84	51.19	50.71	51.05	3148720
2015-04-06	51.25	51.74	51.16	51.17	1107182
2015-04-07	51.90	52.07	51.53	51.59	1264709
2015-04-08	52.04	52.07	51.31	51.48	868495
2015-04-09	51.78	51.94	51.52	51.87	623911
2015-04-10	52.04	52.46	51.98	52.35	853234
2015-04-13	52.19	52.46	51.87	51.87	1004773
2015-04-14	52.11	52.35	51.95	52.10	3356086
2015-04-15	52.44	52.52	51.92	52.16	1635050
2015-04-16	52.22	52.38	51.73	52.14	743645
2015-04-17	51.78	51.81	51.26	51.68	914319
2015-04-20	51.47	51.72	51.31	51.37	2133724
2015-04-21	51.53	51.71	51.33	51.56	2326563
2015-04-22	51.75	51.75	51.32	51.59	1236179
2015-04-23	51.16	51.81	50.98	51.76	608905
2015-04-24	51.62	52.10	51.28	51.75	774861
2015-04-27	52.77	53.00	52.28	52.28	1990053
2015-04-28	51.50	51.61	51.07	51.56	1031708
2015-04-29	51.35	51.61	50.70	51.21	1344579
2015-04-30	50.47	51.20	50.39	50.55	2971051
2015-05-01	50.79	51.30	50.58	51.29	772466
2015-05-04	51.50	51.85	51.36	51.45	902248
2015-05-05	51.08	51.09	50.07	50.15	1205223
2015-05-06	49.58	49.96	49.31	49.45	1384403
2015-05-07	49.20	49.35	48.89	48.99	1485953
2015-05-08	49.16	50.02	49.14	49.99	1131946
2015-05-11	49.49	49.81	49.35	49.35	778284
2015-05-12	49.66	49.91	49.52	49.74	819422
2015-05-13	50.30	50.51	49.87	49.89	866583
2015-05-14	50.66	50.94	50.40	50.79	806927
2015-05-15	50.69	50.76	50.14	50.52	4281414
2015-05-18	50.21	50.75	50.03	50.40	451253
2015-05-19	50.46	51.09	50.36	50.92	1529260
2015-05-20	50.43	50.93	50.34	50.75	601149
2015-05-21	51.02	51.44	51.00	51.25	725486
2015-05-22	51.08	51.08	50.65	50.73	347000
2015-05-26	50.09	50.13	49.13	49.29	995591
2015-05-27	49.76	50.94	49.71	50.69	1167427
2015-05-28	50.63	50.68	50.05	50.55	838846
2015-05-29	50.10	50.13	48.89	49.41	1826389
2015-06-01	49.57	49.66	48.92	49.29	1220616
2015-06-02	49.85	50.14	49.64	49.78	928857
2015-06-03	51.05	51.52	50.99	51.10	1490784
2015-06-04	51.20	52.07	50.74	50.90	1004034
2015-06-05	49.50	49.90	49.27	49.57	1663041
2015-06-08	49.52	49.61	49.28	49.50	2525295
2015-06-09	49.41	49.62	48.97	49.43	4708812
2015-06-10	49.88	50.71	49.70	50.60	2571047
2015-06-11	51.00	51.41	50.76	51.17	2686023
2015-06-12	50.08	50.60	49.77	50.60	4121495
2015-06-15	49.28	49.47	49.00	49.44	3500171
2015-06-16	49.20	49.41	49.00	49.22	1121445
2015-06-17	48.84	48.91	48.23	48.81	2567326
2015-06-18	48.80	49.98	48.74	49.13	2190000
2015-06-19	49.20	49.36	48.91	49.07	3194638
2015-06-22	51.06	51.85	50.87	51.01	1645693
2015-06-23	51.58	51.64	51.21	51.21	2227121
2015-06-24	51.67	51.92	51.43	51.64	5083428
2015-06-25	51.70	51.83	51.22	51.49	1161784
2015-06-26	52.23	52.40	51.64	51.88	997559
2015-06-29	50.18	50.61	49.70	49.84	1812090
2015-06-30	50.62	50.64	49.08	49.53	1750709
2015-07-01	49.69	49.98	49.40	49.76	1175652
2015-07-02	49.71	49.75	49.28	49.47	945148
2015-07-06	48.01	48.81	47.91	48.15	1523214
2015-07-07	47.71	48.44	47.10	48.20	1855549
2015-07-08	48.19	48.38	47.78	48.06	725710
2015-07-09	49.22	49.47	48.78	48.78	1118813
2015-07-10	51.95	51.95	51.18	51.49	2995033
2015-07-13	52.44	52.49	52.10	52.10	2036057
2015-07-14	52.73	53.34	52.62	53.34	1767773
2015-07-15	53.30	53.58	52.92	52.99	1042988
2015-07-16	53.80	53.93	53.53	53.53	878741
2015-07-17	53.75	53.79	53.32	53.60	937155
2015-07-20	53.76	53.76	53.10	53.25	2254897
2015-07-21	53.16	53.22	52.96	52.99	2684665
2015-07-22	53.10	53.24	52.86	53.09	1288025
2015-07-23	53.68	54.08	53.37	53.37	1501760
2015-07-24	53.86	54.09	53.15	53.54	1864076
2015-07-27	53.47	53.65	53.00	53.33	932410
2015-07-28	53.36	53.83	53.14	53.81	995667
2015-07-29	53.74	54.04	52.64	52.64	1293027
2015-07-30	52.83	53.58	52.46	53.57	863111
2015-07-31	53.90	54.25	53.64	53.99	862028
2015-08-03	54.09	54.18	53.44	53.48	2146301
2015-08-04	53.71	53.87	53.43	53.49	537546
2015-08-05	54.31	54.78	54.22	54.71	885131
2015-08-06	54.88	54.96	54.27	54.46	1855363
2015-08-07	53.75	54.00	53.49	53.88	509301
2015-08-10	54.31	54.98	54.31	54.98	629377
2015-08-11	54.71	54.85	54.12	54.39	776273
2015-08-12	53.11	53.40	52.66	53.40	1353820
2015-08-13	53.12	53.44	53.00	53.26	841333
2015-08-14	52.50	52.67	52.12	52.48	605746
2015-08-17	52.23	52.83	52.09	52.83	2512438
2015-08-18	52.75	52.75	52.30	52.30	722210
2015-08-19	51.91	52.36	51.53	52.03	643841
2015-08-20	51.77	51.78	50.72	50.72	852676
2015-08-21	50.78	51.24	49.51	49.51	1454474
2015-08-24	47.93	49.29	46.89	47.68	3122827
2015-08-25	50.06	50.08	47.79	47.83	3860342
2015-08-26	49.16	49.26	48.01	49.13	3156502
2015-08-27	49.55	50.29	49.22	50.08	1163526
2015-08-28	49.51	49.70	49.16	49.28	1091901
2015-08-31	49.42	49.55	48.92	48.92	1805719
2015-09-01	48.32	48.40	47.82	48.11	1354449
2015-09-02	49.16	49.37	48.85	49.23	1435051
2015-09-03	50.05	50.18	49.34	49.57	1082933
2015-09-04	48.39	48.67	48.11	48.45	547450
2015-09-08	49.85	50.05	49.40	50.01	1762827
2015-09-09	50.87	50.94	49.48	49.69	786929
2015-09-10	49.65	50.10	49.56	49.77	740687
2015-09-11	49.62	50.27	49.60	50.23	454705
2015-09-14	49.93	50.05	49.35	49.72	546046
2015-09-15	49.71	50.00	49.43	49.76	866855
2015-09-16	50.33	50.60	50.22	50.36	764980
2015-09-17	50.28	51.35	50.21	50.86	526476
2015-09-18	49.46	50.05	49.31	49.32	912279
2015-09-21	50.20	50.30	49.30	49.41	966548
2015-09-22	47.89	48.02	47.42	47.83	1462528
2015-09-23	47.96	48.33	47.65	48.24	1140677
2015-09-24	47.64	48.23	47.05	47.99	1048815
2015-09-25	48.90	48.92	47.24	47.49	1480403
2015-09-28	47.44	47.52	46.63	46.70	2056213
2015-09-29	46.27	46.92	46.02	46.64	2711294
2015-09-30	47.82	47.97	47.08	47.47	1978246
2015-10-01	47.68	47.75	47.05	47.55	1347646
2015-10-02	47.25	48.34	47.07	48.27	1106680
2015-10-05	49.27	49.41	48.88	49.19	1223887
2015-10-06	49.08	49.40	48.49	48.94	2673611
2015-10-07	48.04	48.35	47.70	48.33	1577158
2015-10-08	48.44	48.75	48.29	48.72	2792422
2015-10-09	48.66	48.86	48.50	48.75	934214
2015-10-12	49.07	49.63	49.06	49.34	990988
2015-10-13	48.90	49.14	48.42	48.53	684263
2015-10-14	48.59	48.99	48.45	48.49	912946
2015-10-15	49.74	50.33	49.68	50.28	1317883
2015-10-16	49.98	50.54	49.94	50.54	759965
2015-10-19	50.41	50.56	49.98	50.46	712738
2015-10-20	49.88	49.88	49.15	49.29	640854
2015-10-21	49.63	49.69	48.70	49.15	3410627
2015-10-22	49.82	50.05	49.47	49.88	1104891
2015-10-23	50.76	51.25	50.68	51.11	670484
2015-10-26	50.75	51.01	50.58	50.70	571910
2015-10-27	50.34	50.80	50.34	50.55	928429
2015-10-28	51.56	51.88	50.94	51.49	814200
2015-10-29	48.39	49.87	48.39	49.63	1884066
2015-10-30	50.17	50.74	50.16	50.34	1049058
2015-11-02	50.82	50.95	50.56	50.68	1493883
2015-11-03	50.50	50.50	50.02	50.18	1135050
2015-11-04	50.42	50.45	49.68	50.14	816206
2015-11-05	50.92	50.92	50.28	50.42	957382
2015-11-06	47.38	47.40	46.25	46.60	5315825
2015-11-09	45.52	45.55	45.07	45.44	1986368
2015-11-10	45.03	45.14	44.73	44.95	1069543
2015-11-11	45.46	45.46	44.80	45.04	3621489
2015-11-12	43.92	44.02	43.58	43.64	1666806
2015-11-13	43.00	43.33	42.86	42.99	3931256
2015-11-16	43.09	43.23	42.79	43.12	4804803
2015-11-17	43.69	44.03	43.46	43.46	2293179
2015-11-18	44.04	44.39	43.83	44.36	2025878
2015-11-19	44.52	44.54	44.02	44.15	1119237
2015-11-20	44.40	44.60	44.16	44.19	1571720
2015-11-23	44.01	44.31	43.70	43.88	1182341
2015-11-24	43.24	43.73	43.22	43.58	1472406
2015-11-25	44.07	44.36	44.02	44.25	2909330
2015-11-27	44.44	44.51	44.26	44.31	707968
2015-11-30	44.65	44.76	44.18	44.22	1812103
2015-12-01	44.51	44.63	43.90	44.05	1902587
2015-12-02	44.22	44.39	43.66	43.87	1337735
2015-12-03	43.86	43.88	43.01	43.12	1226003
2015-12-04	42.63	43.42	42.61	43.35	1173891
2015-12-07	43.85	43.90	43.27	43.36	916995
2015-12-08	42.73	42.96	42.57	42.77	1261063
2015-12-09	42.42	42.73	42.00	42.24	1257384
2015-12-10	41.95	42.28	41.80	41.85	1319810
2015-12-11	42.00	42.11	41.70	41.85	1601080
2015-12-14	42.01	42.06	41.13	41.51	1798555
2015-12-15	42.93	43.17	42.79	42.94	2396063
2015-12-16	43.33	43.75	43.00	43.63	1615543
2015-12-17	43.35	43.36	42.75	42.94	1111487
2015-12-18	42.61	42.80	42.44	42.64	1606525
2015-12-21	43.24	43.29	42.40	42.51	1682812
2015-12-22	42.65	42.90	42.43	42.80	1079250
2015-12-23	43.25	43.78	43.23	43.78	1527479
2015-12-24	43.31	43.39	43.15	43.15	509780
2015-12-28	43.16	43.26	42.94	43.08	1009958
2015-12-29	43.61	43.92	43.53	43.80	1562980
2015-12-30	43.62	43.67	43.31	43.41	716970
2015-12-31	42.85	43.00	42.63	42.65	940711
2016-01-04	42.28	42.32	41.52	42.20	1663070
2016-01-05	42.07	42.34	41.96	42.25	1070734
2016-01-06	41.38	41.89	41.35	41.79	3470064
2016-01-07	41.39	41.89	41.17	41.27	2611449
2016-01-08	41.32	41.40	40.31	40.40	2443461
2016-01-11	40.77	40.78	39.78	40.00	2969074
2016-01-12	40.59	40.72	40.06	40.49	1668866
2016-01-13	40.68	40.74	39.47	39.62	2061455
2016-01-14	39.64	40.30	39.48	40.04	1810527
2016-01-15	39.24	39.49	38.58	38.61	2320964
2016-01-19	40.73	40.87	40.09	40.37	4146014
2016-01-20	39.89	40.60	39.35	40.33	2311395
2016-01-21	40.33	40.60	39.88	40.34	1699990
2016-01-22	41.26	41.47	41.06	41.44	1267399
2016-01-25	41.15	41.59	41.01	41.09	1502012
2016-01-26	41.48	41.82	41.30	41.75	1438004
2016-01-27	42.05	42.10	41.19	41.58	2741032
2016-01-28	41.36	41.38	40.55	40.89	1281617
2016-01-29	40.83	41.64	40.80	41.64	1155365
2016-02-01	41.46	41.88	41.35	41.64	2742190
2016-02-02	41.17	41.17	40.67	40.82	1861471
2016-02-03	40.54	41.15	40.13	41.03	1934794
2016-02-04	40.41	40.88	40.23	40.59	1340295
2016-02-05	40.12	40.15	39.71	39.82	1032987
2016-02-08	39.09	39.56	38.92	39.21	1246954
2016-02-09	38.38	39.04	38.33	38.87	2658733
2016-02-10	38.43	38.89	38.31	38.49	2334505
2016-02-11	38.59	38.64	38.13	38.37	3582525
2016-02-12	38.39	38.98	38.33	38.98	2598188
2016-02-16	38.79	39.01	38.55	38.81	2345754
2016-02-17	39.20	39.54	39.11	39.33	2538045
2016-02-18	39.49	39.60	39.17	39.20	1697967
2016-02-19	38.85	39.12	38.70	39.03	2010546
2016-02-22	39.27	39.43	39.06	39.12	1299785
2016-02-23	38.90	39.05	38.61	38.61	1504737
2016-02-24	37.73	39.05	37.63	39.04	3097469
2016-02-25	39.36	40.82	39.32	40.30	3911731
2016-02-26	40.36	40.49	40.01	40.15	869814
2016-02-29	39.56	39.95	39.37	39.55	874752
2016-03-01	39.88	40.22	39.68	40.22	896100
2016-03-02	39.88	40.19	39.73	40.19	1072992
2016-03-03	38.99	39.66	38.95	39.62	1829764
2016-03-04	39.78	40.02	39.42	39.81	998747
2016-03-07	39.27	40.06	39.22	39.93	2781681
2016-03-08	39.97	40.13	39.84	39.99	1123778
2016-03-09	40.18	40.37	40.00	40.24	2060474
2016-03-10	41.06	41.38	40.25	40.49	951387
2016-03-11	41.32	41.46	41.13	41.46	744595
2016-03-14	41.53	41.75	41.46	41.64	820100
2016-03-15	41.17	41.30	40.98	41.15	1544205
2016-03-16	40.73	40.93	40.32	40.76	3620813
2016-03-17	40.37	40.55	40.18	40.40	1812518
2016-03-18	40.07	40.16	39.82	39.99	2049335
2016-03-21	39.90	40.06	39.76	40.02	1877794
2016-03-22	39.12	40.01	39.07	39.90	2258676
2016-03-23	39.88	39.88	39.27	39.40	1164799
2016-03-24	38.58	38.87	38.51	38.87	2236777
2016-03-28	39.00	39.04	38.75	38.75	2075378
2016-03-29	39.15	40.00	38.95	39.94	5798866
2016-03-30	40.26	40.83	40.25	40.69	5597225
2016-03-31	40.58	40.65	40.16	40.16	6513275
2016-04-01	39.52	40.59	39.48	40.33	2951962
2016-04-04	42.14	42.41	41.83	41.84	3918107
2016-04-05	41.22	41.35	40.98	41.27	2768732
2016-04-06	41.79	42.81	41.79	42.78	1168381
2016-04-07	42.55	42.71	42.15	42.18	1335622
2016-04-08	42.53	42.62	42.22	42.36	868235
2016-04-11	42.58	42.67	42.19	42.19	662193
2016-04-12	42.04	42.37	41.70	42.27	900415
2016-04-13	42.50	43.32	42.46	43.29	2091585
2016-04-14	43.55	44.34	43.47	44.19	6514850
2016-04-15	43.54	43.94	43.51	43.77	4098927
2016-04-18	43.49	44.01	43.46	43.72	1576851
2016-04-19	44.24	44.33	43.98	44.19	1050170
2016-04-20	44.16	44.37	43.83	44.11	1080091
2016-04-21	44.30	44.50	44.10	44.22	1576062
2016-04-22	44.20	44.39	43.98	44.20	746592
2016-04-25	44.32	44.42	44.17	44.32	819871
2016-04-26	43.71	44.04	43.63	44.04	976570
2016-04-27	43.67	43.78	43.50	43.62	1377923
2016-04-28	42.92	43.24	42.56	42.85	2127600
2016-04-29	41.74	41.76	40.72	41.10	4760814
2016-05-02	41.55	41.70	41.04	41.46	3275860
2016-05-03	41.38	41.73	41.15	41.15	1544514
2016-05-04	40.51	40.71	40.28	40.38	928900
2016-05-05	39.08	39.24	38.88	39.07	828568
2016-05-06	38.75	39.14	38.62	38.95	1283803
2016-05-09	39.27	39.58	39.23	39.45	766400
2016-05-10	40.08	40.19	39.78	40.03	4122338
2016-05-11	39.60	39.84	39.51	39.56	1967015
2016-05-12	40.09	40.14	39.15	39.24	2193497
2016-05-13	39.39	39.64	39.16	39.16	1291095
2016-05-16	39.26	39.71	39.20	39.70	1935088
2016-05-17	39.54	39.76	39.32	39.46	968601
2016-05-18	39.35	39.79	39.25	39.44	1463018
2016-05-19	38.69	38.84	38.56	38.84	1794722
2016-05-20	39.47	40.03	39.46	39.94	1068696
2016-05-23	39.48	39.63	39.26	39.53	1604519
2016-05-24	39.63	40.27	39.61	40.21	1404309
2016-05-25	41.00	41.17	40.91	40.97	1531843
2016-05-26	40.99	41.13	40.92	41.11	729862
2016-05-27	40.97	41.26	40.85	41.26	883625
2016-05-31	41.26	41.27	40.88	41.20	1367082
2016-06-01	40.99	41.26	40.97	41.14	1973599
2016-06-02	40.82	41.27	40.73	41.17	1322214
2016-06-03	41.28	41.28	40.90	41.14	1241319
2016-06-06	41.15	41.31	41.08	41.16	677196
2016-06-07	41.40	41.61	41.28	41.30	956493
2016-06-08	41.60	41.60	41.20	41.40	1180491
2016-06-09	41.00	41.21	40.67	40.86	1162583
2016-06-10	40.00	40.05	39.33	39.41	1356111
2016-06-13	39.21	39.56	39.00	39.00	1743665
2016-06-14	38.00	38.21	37.65	38.13	3070844
2016-06-15	38.51	38.81	38.12	38.17	1478069
2016-06-16	37.71	38.52	37.41	38.40	2454374
2016-06-17	38.12	38.43	37.85	38.36	1958984
2016-06-20	39.71	39.72	39.07	39.10	1285444
2016-06-21	39.61	39.94	39.32	39.79	1765571
2016-06-22	40.03	40.61	39.99	40.29	4071082
2016-06-23	40.98	41.29	40.51	41.19	2842941
2016-06-24	38.04	39.57	38.00	38.45	6210637
2016-06-27	38.80	39.30	38.42	39.13	7614013
2016-06-28	40.12	40.62	40.09	40.55	6139813
2016-06-29	41.67	41.68	41.08	41.26	3413676
2016-06-30	41.22	41.94	41.06	41.85	3386768
2016-07-01	41.75	41.86	41.55	41.79	3432182
2016-07-05	41.67	41.77	41.13	41.36	2745955
2016-07-06	40.77	41.28	40.55	41.23	1242334
2016-07-07	41.22	41.50	40.82	40.99	1362983
2016-07-08	41.12	41.20	40.82	40.85	1317957
2016-07-11	41.29	41.62	41.07	41.42	1878670
2016-07-12	41.25	42.73	41.19	42.50	12490458
2016-07-13	41.98	42.50	41.94	42.03	8114235
2016-07-14	42.33	42.36	41.80	41.97	1729043
2016-07-15	41.87	41.93	41.60	41.68	3319205
2016-07-18	41.44	41.80	41.33	41.58	1457777
2016-07-19	41.04	41.27	40.98	41.19	1407331
2016-07-20	41.67	41.96	41.58	41.89	817804
2016-07-21	41.79	42.03	41.75	41.90	1464173
2016-07-22	42.25	42.45	41.98	42.31	3198910
2016-07-25	42.15	42.19	41.83	42.14	1732383
2016-07-26	42.26	42.40	41.94	42.11	1374222
2016-07-27	42.11	42.46	41.96	42.43	896872
2016-07-28	42.52	42.70	42.22	42.60	1003077
2016-07-29	41.64	42.74	41.62	42.63	2060444
2016-08-01	42.22	42.75	42.04	42.49	1589086
2016-08-02	41.75	41.89	41.36	41.57	3130375
2016-08-03	40.66	41.08	40.64	40.95	2208320
2016-08-04	40.43	40.68	40.28	40.38	2392386
2016-08-05	40.02	40.32	39.92	40.32	2250108
2016-08-08	40.16	40.24	39.98	40.06	1348068
2016-08-09	40.25	40.60	40.23	40.51	918616
2016-08-10	39.98	40.04	39.64	39.83	1537416
2016-08-11	40.03	40.32	39.96	40.29	898154
2016-08-12	40.26	40.32	40.06	40.16	1329169
2016-08-15	40.08	40.32	40.03	40.03	644487
2016-08-16	39.98	40.21	39.87	39.90	876600
2016-08-17	39.79	39.93	39.53	39.75	1210731
2016-08-18	39.48	39.83	39.47	39.76	724604
2016-08-19	39.28	39.73	39.16	39.67	1112246
2016-08-22	39.27	39.65	39.24	39.40	2226661
2016-08-23	38.99	39.26	38.89	39.05	5765280
2016-08-24	39.08	39.24	38.58	38.67	2444965
2016-08-25	38.67	38.75	38.37	38.45	1652336
2016-08-26	38.91	39.20	38.51	38.79	2139080
2016-08-29	38.73	39.01	38.71	38.93	1337589
2016-08-30	38.78	38.99	38.75	38.78	1149972
2016-08-31	38.51	38.57	38.30	38.47	1617331
2016-09-01	38.33	38.52	38.17	38.41	2106302
2016-09-02	39.27	39.30	39.02	39.18	1306073
2016-09-06	39.10	39.44	39.10	39.38	1110634
2016-09-07	39.37	39.63	39.33	39.60	935437
2016-09-08	39.93	40.18	39.86	40.09	2797399
2016-09-09	39.67	39.68	39.19	39.19	2354721
2016-09-12	38.88	39.86	38.85	39.82	6991331
2016-09-13	39.39	39.50	38.94	39.19	6683609
2016-09-14	39.07	39.54	39.06	39.22	2294933
2016-09-15	38.74	39.04	38.60	38.92	3159045
2016-09-16	38.57	38.62	38.33	38.43	2016914
2016-09-19	38.93	39.00	38.66	38.70	1135402
2016-09-20	39.17	39.21	38.92	38.97	952419
2016-09-21	38.85	38.93	37.93	38.38	3078237
2016-09-22	38.74	38.90	38.39	38.57	2606995
2016-09-23	38.30	38.54	38.28	38.35	1086862
2016-09-26	38.11	38.15	37.92	38.04	1794701
2016-09-27	37.89	38.24	37.83	38.15	1687050
2016-09-28	38.39	38.69	38.19	38.67	4945009
2016-09-29	38.39	38.48	37.71	37.83	7285157
2016-09-30	37.88	38.29	37.67	38.19	2666407
2016-10-03	38.31	38.41	38.17	38.32	1358011
2016-10-04	38.80	38.88	38.30	38.40	2679657
2016-10-05	38.62	38.67	38.41	38.56	1387666
2016-10-06	38.33	38.54	38.21	38.51	2842039
2016-10-07	38.69	38.75	38.19	38.53	1609571
2016-10-10	38.64	38.86	38.64	38.66	1544621
2016-10-11	38.59	38.64	38.16	38.22	4276287
2016-10-12	37.70	37.96	37.57	37.95	4841290
2016-10-13	37.22	37.86	37.20	37.73	5585951
2016-10-14	37.98	38.11	37.64	37.75	2767018
2016-10-17	37.57	37.58	37.28	37.35	2024179
2016-10-18	37.82	37.97	37.72	37.73	3901951
2016-10-19	37.66	37.79	37.48	37.52	1526806
2016-10-20	37.85	38.28	37.80	38.07	2272655
2016-10-21	37.66	37.86	37.60	37.75	2046302
2016-10-24	37.83	37.88	37.60	37.76	1216344
2016-10-25	37.47	37.53	37.16	37.39	3604176
2016-10-26	36.85	37.24	36.81	37.06	1835837
2016-10-27	37.81	38.01	37.25	37.25	2175449
2016-10-28	39.37	39.37	38.40	38.84	4655027
2016-10-31	39.01	39.03	38.71	38.89	1943800
2016-11-01	39.15	39.56	38.97	39.03	2748765
2016-11-02	39.93	40.02	39.50	39.75	2325445
2016-11-03	40.17	40.29	39.51	39.51	4011646
2016-11-04	39.35	40.00	39.35	39.94	3324750
2016-11-07	39.83	39.92	39.52	39.63	1791775
2016-11-08	40.27	40.33	40.11	40.16	1973671
2016-11-09	41.73	42.40	41.33	42.01	4739634
2016-11-10	41.99	42.42	41.77	41.83	2494342
2016-11-11	41.45	41.56	41.02	41.04	1375108
2016-11-14	41.33	41.49	41.08	41.44	4212295
2016-11-15	41.32	41.61	41.11	41.49	1731683
2016-11-16	41.16	41.49	41.14	41.17	1532711
2016-11-17	41.32	41.37	40.91	40.99	1878707
2016-11-18	40.54	40.61	39.98	40.03	2216938
2016-11-21	40.17	40.23	40.05	40.16	1171528
2016-11-22	40.15	40.18	39.56	39.86	2904594
2016-11-23	38.84	39.45	38.80	39.44	2420588
2016-11-25	39.96	39.96	39.78	39.84	710745
2016-11-28	39.83	39.92	39.69	39.73	1184393
2016-11-29	40.24	40.65	40.11	40.44	2224806
2016-11-30	40.73	40.75	40.19	40.20	1323056
2016-12-01	39.95	39.99	39.63	39.72	1301697
2016-12-02	39.66	40.33	39.57	40.02	1472714
2016-12-05	40.58	40.92	40.52	40.91	1805792
2016-12-06	40.25	40.76	40.11	40.66	1465423
2016-12-07	40.67	40.68	40.01	40.52	2836448
2016-12-08	39.78	39.93	39.54	39.77	3106243
2016-12-09	40.21	40.54	40.17	40.40	1438696
2016-12-12	40.20	40.65	40.17	40.59	1149112
2016-12-13	40.95	41.32	40.88	40.92	1717442
2016-12-14	40.16	40.34	39.62	39.62	1868002
2016-12-15	39.59	39.61	39.31	39.47	1487404
2016-12-16	38.56	38.90	38.45	38.54	3028161
2016-12-19	39.01	39.28	38.67	38.74	1698864
2016-12-20	39.40	39.43	38.71	38.86	3019148
2016-12-21	39.25	39.82	39.03	39.43	3939118
2016-12-22	39.83	39.97	39.48	39.54	1671077
2016-12-23	39.34	39.60	39.31	39.47	867985
2016-12-27	39.90	39.98	39.65	39.69	1149641
2016-12-28	39.55	39.56	39.26	39.26	2055870
2016-12-29	39.82	39.90	39.69	39.71	1945539
2016-12-30	40.25	40.57	40.03	40.44	1866126
2017-01-03	40.56	41.12	40.54	41.02	2701438
2017-01-04	40.79	41.02	40.67	40.85	2819625
2017-01-05	41.28	41.67	41.11	41.50	2828734
2017-01-06	40.13	40.54	40.12	40.32	2609682
2017-01-09	40.90	41.08	40.70	40.96	2357977
2017-01-10	41.56	41.59	41.00	41.05	2009526
2017-01-11	41.06	41.16	40.38	40.79	2265954
2017-01-12	40.54	41.77	40.47	40.62	3864327
2017-01-13	41.69	41.71	41.29	41.47	2553962
2017-01-17	40.68	41.07	40.54	40.96	2536087
2017-01-18	40.85	40.90	40.61	40.76	1357116
2017-01-19	40.28	40.37	40.00	40.17	958621
2017-01-20	40.42	40.58	40.23	40.35	988291
2017-01-23	40.33	40.35	39.91	40.21	2106309
2017-01-24	39.75	39.88	39.42	39.72	1541439
2017-01-25	40.10	40.10	39.69	39.89	2435643
2017-01-26	40.00	40.01	39.48	39.51	1720213
2017-01-27	39.88	40.01	39.71	39.88	1365069
2017-01-30	39.87	40.14	39.71	40.00	1785302
2017-01-31	39.94	40.81	39.89	40.78	2496444
2017-02-01	40.62	40.88	40.50	40.88	1563121
2017-02-02	40.55	40.71	40.42	40.51	1057359
2017-02-03	40.68	40.82	40.60	40.63	746745
2017-02-06	40.37	40.68	40.37	40.64	789519
2017-02-07	40.61	40.74	40.18	40.25	1120241
2017-02-08	40.61	41.26	40.56	41.21	2386345
2017-02-09	42.28	42.97	42.25	42.70	2412677
2017-02-10	42.60	42.81	42.55	42.57	1159991
2017-02-13	42.70	42.72	42.44	42.54	985025
2017-02-14	42.84	42.93	42.53	42.76	1206485
2017-02-15	42.75	43.45	42.75	43.35	1637088
2017-02-16	43.60	43.72	43.41	43.54	962489
2017-02-17	43.12	43.33	43.06	43.16	1811565
2017-02-21	42.21	42.78	42.08	42.76	2857519
2017-02-22	42.13	42.61	42.11	42.52	2316519
2017-02-23	42.71	42.76	42.40	42.51	1491003
2017-02-24	42.27	42.84	42.26	42.70	1786466
2017-02-27	42.54	42.96	42.53	42.92	2874165
2017-02-28	43.00	43.33	42.94	43.13	2527595
2017-03-01	43.81	43.84	43.46	43.48	1525679
2017-03-02	43.28	43.64	43.26	43.52	1166449
2017-03-03	44.09	44.37	44.01	44.24	1299741
2017-03-06	43.76	43.86	43.54	43.70	1023520
2017-03-07	42.87	43.27	42.85	43.09	1718295
2017-03-08	43.35	43.52	43.19	43.27	1015723
2017-03-09	43.51	43.71	43.41	43.58	1335482
2017-03-10	43.82	43.94	43.71	43.91	1161550
2017-03-13	43.83	43.88	43.66	43.84	775584
2017-03-14	43.64	43.78	43.56	43.63	582558
2017-03-15	43.52	44.20	43.52	44.19	754496
2017-03-16	44.31	44.58	44.16	44.57	1003446
2017-03-17	44.17	44.50	44.00	44.30	1417985
2017-03-20	44.55	44.74	44.36	44.51	1516020
2017-03-21	44.96	45.07	44.34	44.36	1775486
2017-03-22	44.76	44.88	44.55	44.67	1039038
2017-03-23	44.69	45.13	44.44	44.51	1348940
2017-03-24	44.76	44.82	44.50	44.63	2117041
2017-03-27	45.32	45.49	45.25	45.38	2362479
2017-03-28	45.24	45.95	45.18	45.35	2212614
2017-03-29	45.24	45.47	45.22	45.27	1608545
2017-03-30	45.03	45.18	44.77	44.85	1286334
2017-03-31	44.97	45.30	44.86	45.25	1357914
2017-04-03	44.88	45.20	44.80	45.14	782366
2017-04-04	45.25	45.51	45.23	45.49	858498
2017-04-05	45.54	45.69	45.19	45.28	1796036
2017-04-06	45.63	45.66	45.17	45.31	1191948
2017-04-07	44.92	45.09	44.79	44.81	1184503
2017-04-10	44.84	44.93	44.57	44.58	666121
2017-04-11	45.09	45.20	44.77	45.17	1194015
2017-04-12	45.28	45.49	45.14	45.39	732054
2017-04-13	45.26	45.86	45.21	45.65	1373382
2017-04-17	45.50	45.81	45.48	45.53	1190911
2017-04-18	44.82	44.87	44.27	44.45	1688382
2017-04-19	44.40	44.47	44.25	44.31	1527336
2017-04-20	44.75	45.03	44.59	44.79	1663453
2017-04-21	44.24	44.28	43.97	44.09	1715879
2017-04-24	46.11	46.16	45.72	45.90	3973977
2017-04-25	46.43	46.49	46.19	46.40	1567444
2017-04-26	46.29	46.62	46.29	46.42	950824
2017-04-27	46.55	46.92	46.43	46.91	1163324
2017-04-28	47.51	47.52	46.90	47.30	2167513
2017-05-01	47.19	47.46	47.11	47.26	1319548
2017-05-02	47.74	48.19	47.48	48.15	2683303
2017-05-03	47.73	47.91	47.47	47.80	1649245
2017-05-04	48.51	48.98	48.49	48.96	2901717
2017-05-05	49.44	49.44	48.92	49.12	4180377
2017-05-08	49.10	49.13	48.53	48.63	1533803
2017-05-09	48.75	49.13	48.64	49.11	2286493
2017-05-10	49.15	49.73	49.15	48.09	1576727
2017-05-11	48.01	48.43	48.00	48.34	1076931
2017-05-12	48.72	49.33	48.61	49.21	1521990
2017-05-15	49.05	49.64	49.01	49.41	1406393
2017-05-16	50.19	50.24	49.91	50.21	4283681
2017-05-17	50.11	50.20	49.40	49.40	3108103
2017-05-18	49.10	49.38	48.93	49.15	3395251
2017-05-19	49.35	49.52	49.19	49.31	1390023
2017-05-22	49.41	49.45	49.11	49.16	951376
2017-05-23	49.32	49.41	49.00	49.07	1835591
2017-05-24	49.01	49.20	48.83	49.15	5230204
2017-05-25	49.05	49.17	48.80	49.03	3157405
2017-05-26	48.98	49.18	48.85	49.00	1071057
2017-05-30	48.81	49.14	48.80	49.06	545033
2017-05-31	49.60	49.90	49.39	49.59	937974
2017-06-01	49.27	49.44	49.23	49.28	710127
2017-06-02	49.89	50.18	49.83	50.01	971145
2017-06-05	49.93	50.03	49.79	49.96	648187
2017-06-06	49.55	49.71	49.11	49.20	1560386
2017-06-07	48.95	49.08	48.22	48.34	7604954
2017-06-08	48.35	48.39	48.05	48.10	2441590
2017-06-09	47.83	48.32	47.77	48.20	989672
2017-06-12	47.83	47.86	47.22	47.57	1423228
2017-06-13	47.77	47.93	47.59	47.60	2124859
2017-06-14	48.14	48.16	47.41	47.66	2033863
2017-06-15	47.06	47.80	46.97	47.77	1325072
2017-06-16	47.56	47.78	47.39	47.73	1511331
2017-06-19	48.36	48.69	48.34	48.57	1211171
2017-06-20	48.55	48.62	48.11	48.31	806334
2017-06-21	47.86	48.66	47.85	48.60	1327995
2017-06-22	48.97	50.02	48.95	49.61	5003465
2017-06-23	49.49	49.49	49.12	49.33	3888850
2017-06-26	49.80	49.87	49.56	49.59	1089619
2017-06-27	49.32	49.61	49.29	49.29	613283
2017-06-28	49.36	49.48	49.19	49.29	830258
2017-06-29	48.73	48.73	47.95	48.16	1082083
2017-06-30	48.39	48.49	47.76	47.91	1170836
2017-07-03	47.77	47.95	47.66	47.80	359232
2017-07-05	47.53	47.97	47.53	47.83	903557
2017-07-06	47.15	47.43	46.98	47.22	1085680
2017-07-07	47.49	47.94	47.39	47.90	851532
2017-07-10	47.69	47.96	47.66	47.66	705100
2017-07-11	47.61	47.92	47.55	47.80	574100
2017-07-12	48.89	49.22	48.83	48.89	1157200
2017-07-13	48.89	48.90	48.25	48.64	1486581
2017-07-14	48.51	48.51	48.15	48.18	2757738
2017-07-17	48.19	48.22	47.97	48.18	1958688
2017-07-18	48.04	48.16	47.47	47.74	1977787
2017-07-19	47.54	47.64	46.79	46.81	3670528
2017-07-20	47.89	48.27	47.62	48.06	4911548
2017-07-21	47.87	47.88	47.33	47.71	941576
2017-07-24	47.71	47.85	47.52	47.71	1179870
2017-07-25	48.71	48.75	48.03	48.07	914480
2017-07-26	48.10	48.23	47.76	48.02	719114
2017-07-27	48.07	48.09	47.68	48.09	1199311
2017-07-28	47.53	48.04	47.51	47.56	1977342
2017-07-31	48.20	48.20	47.34	47.36	1633603
2017-08-01	47.31	47.36	46.94	47.04	1703906
2017-08-02	47.58	47.67	47.27	47.48	685810
2017-08-03	47.75	47.87	47.50	47.68	630802
2017-08-04	48.12	48.30	47.87	48.08	1172670
2017-08-07	48.04	48.17	47.89	47.97	575231
2017-08-08	48.08	48.35	47.83	47.92	797501
2017-08-09	47.39	47.75	47.20	47.75	1424813
2017-08-10	47.47	47.52	47.19	47.41	1322197
2017-08-11	47.59	47.75	47.43	47.55	717957
2017-08-14	47.81	47.91	47.72	47.73	451270
2017-08-15	47.82	48.03	47.67	47.83	440287
2017-08-16	48.26	48.46	48.24	48.43	1313746
2017-08-17	48.72	48.82	48.08	48.08	572158
2017-08-18	48.08	48.39	47.94	48.19	573279
2017-08-21	48.27	48.38	48.10	48.22	514028
2017-08-22	48.29	48.51	48.29	48.46	451068
2017-08-23	48.37	48.38	48.18	48.24	674409
2017-08-24	48.50	48.65	48.34	48.43	667994
2017-08-25	48.68	48.95	48.65	48.70	627542
2017-08-28	49.05	49.10	48.83	49.02	890125
2017-08-29	48.70	49.20	48.67	48.96	459570
2017-08-30	48.44	48.48	48.07	48.19	758194
2017-08-31	48.36	48.84	48.33	48.84	828922
2017-09-01	49.36	49.43	49.07	49.31	806878
2017-09-05	48.75	48.96	48.55	48.81	806923
2017-09-06	49.04	49.46	49.00	49.42	852907
2017-09-07	49.54	49.57	49.00	49.32	1094116
2017-09-08	49.42	49.63	49.37	49.37	1313875
2017-09-11	48.89	48.98	48.38	48.74	1528829
2017-09-12	49.06	49.20	48.83	48.83	916841
2017-09-13	48.85	48.99	48.39	48.51	922425
2017-09-14	48.50	48.86	48.48	48.72	1114288
2017-09-15	48.83	48.95	48.43	48.43	2378561
2017-09-18	48.71	48.74	48.47	48.64	1183580
2017-09-19	49.39	49.40	49.05	49.10	857993
2017-09-20	49.35	49.42	48.84	49.08	1236493
2017-09-21	50.08	50.25	49.94	49.95	854695
2017-09-22	50.51	50.65	50.15	50.34	774816
2017-09-25	49.98	50.20	49.91	49.97	489059
2017-09-26	49.68	49.74	49.50	49.55	607992
2017-09-27	49.43	49.84	49.41	49.79	871312
2017-09-28	49.56	49.58	49.33	49.40	622310
2017-09-29	49.38	49.81	49.23	49.79	1149471
2017-10-02	49.77	49.97	49.70	49.77	1166983
2017-10-03	49.83	49.93	49.63	49.80	948895
2017-10-04	50.01	50.11	49.91	50.03	400882
2017-10-05	49.68	50.62	49.67	50.61	3692201
2017-10-06	50.37	50.64	50.36	50.57	1776344
2017-10-09	50.31	50.54	50.16	50.42	13869407
2017-10-10	50.24	50.24	49.77	50.10	1126931
2017-10-11	50.00	50.06	49.66	49.73	2738316
2017-10-12	49.71	49.89	49.61	49.74	1333463
2017-10-13	49.71	49.72	49.45	49.49	702157
2017-10-16	49.84	49.94	49.49	49.63	544718
2017-10-17	49.40	49.63	49.21	49.59	447250
2017-10-18	49.57	49.75	49.48	49.53	510963
2017-10-19	49.92	50.04	49.76	50.02	457502
2017-10-20	49.77	49.81	49.33	49.51	917432
2017-10-23	49.56	49.72	49.51	49.62	3611025
2017-10-24	49.32	49.35	48.78	49.01	1568187
2017-10-25	48.63	48.67	47.23	47.67	3235028
2017-10-26	47.90	47.95	47.48	47.54	2456629
2017-10-27	47.91	48.01	47.47	47.53	2367326
2017-10-30	47.34	47.66	47.23	47.43	1308660
2017-10-31	47.53	47.57	47.14	47.28	1099730
2017-11-01	46.98	47.15	46.37	46.48	1588902
2017-11-02	45.88	46.39	45.81	46.22	1958299
2017-11-03	46.03	46.08	45.71	45.74	805447
2017-11-06	46.12	46.19	45.97	46.07	1238668
2017-11-07	45.52	45.70	45.36	45.58	571279
2017-11-08	45.77	46.01	45.58	45.88	825810
2017-11-09	45.34	45.52	45.07	45.42	1648635
2017-11-10	45.01	45.12	44.90	45.00	1525538
2017-11-13	44.40	44.78	44.36	44.64	646507
2017-11-14	44.56	44.68	44.38	44.65	610855
2017-11-15	44.47	44.77	44.45	44.66	812803
2017-11-16	44.50	44.81	44.49	44.65	1053680
2017-11-17	44.56	44.72	44.40	44.54	661417
2017-11-20	44.62	44.66	44.32	44.32	613754
2017-11-21	44.44	45.00	44.44	44.79	858544
2017-11-22	45.45	45.63	45.12	45.37	968722
2017-11-24	45.98	46.25	45.82	46.10	523759
2017-11-27	46.11	46.19	45.58	45.61	1209735
2017-11-28	46.00	46.07	45.80	45.84	2235516
2017-11-29	45.84	46.00	45.53	45.70	930161
2017-11-30	45.73	45.80	45.48	45.64	835016
2017-12-01	44.71	44.90	44.49	44.62	1767991
2017-12-04	44.35	44.52	44.15	44.16	1538472
2017-12-05	43.62	43.81	43.43	43.51	1150193
2017-12-06	43.22	43.41	43.10	43.17	1495094
2017-12-07	42.97	43.42	42.93	43.29	1178210
2017-12-08	42.91	43.28	42.86	43.24	923216
2017-12-11	43.36	43.79	43.30	43.70	1483914
2017-12-12	43.85	44.05	43.82	43.96	835238
2017-12-13	44.07	44.07	43.57	43.92	1108638
2017-12-14	43.95	43.98	43.01	43.09	2169232
2017-12-15	43.14	43.40	43.04	43.17	1748901
2017-12-18	43.96	44.05	43.45	43.49	1587418
2017-12-19	43.40	43.52	43.13	43.18	1664214
2017-12-20	43.44	43.52	43.03	43.03	1174220
2017-12-21	43.06	43.30	42.94	42.95	1037581
2017-12-22	42.95	43.04	42.80	42.95	792849
2017-12-26	42.89	43.16	42.83	42.86	708966
2017-12-27	43.03	43.24	42.95	43.11	748579
2017-12-28	43.19	43.25	42.96	43.06	629151
2017-12-29	43.23	43.24	42.99	43.00	541521
2018-01-02	42.97	43.39	42.92	43.32	926769
2018-01-03	43.44	43.48	43.20	43.20	1124029
2018-01-04	44.17	44.32	43.87	43.90	1160084
2018-01-05	44.70	44.81	44.48	44.67	1369207
2018-01-08	44.58	44.62	44.25	44.60	856387
2018-01-09	44.37	44.46	44.02	44.34	1912038
2018-01-10	43.93	44.07	43.67	43.72	986988
2018-01-11	43.75	44.07	43.72	44.01	1641627
2018-01-12	44.43	44.78	44.38	44.78	1659802
2018-01-16	44.58	45.11	44.57	44.91	2660122
2018-01-17	44.81	44.81	44.52	44.60	912941
2018-01-18	44.51	44.57	44.18	44.51	1864658
2018-01-19	44.63	44.76	44.44	44.60	1897864
2018-01-22	42.84	43.35	42.69	43.20	8594041
2018-01-23	44.08	44.08	43.48	43.74	3066059
2018-01-24	44.62	44.86	44.46	44.55	3048243
2018-01-25	45.09	45.17	44.86	44.99	1990953
2018-01-26	45.65	45.86	45.44	45.76	2153133
2018-01-29	44.86	45.37	44.71	45.32	2332970
2018-01-30	45.02	45.12	44.58	44.81	1741387
2018-01-31	44.62	44.62	43.74	43.93	1779869
2018-02-01	43.78	44.09	43.67	43.80	1989658
2018-02-02	43.53	43.66	43.20	43.22	4185985
2018-02-05	42.94	43.08	41.36	41.55	5313527
2018-02-06	41.65	42.41	41.58	42.11	4110148
2018-02-07	40.60	41.11	40.37	40.39	3585717
2018-02-08	40.25	40.41	39.50	39.50	3135441
2018-02-09	39.41	39.48	38.14	38.98	3938026
2018-02-12	39.54	39.70	39.39	39.59	2909316
2018-02-13	39.39	39.53	39.19	39.40	3410426
2018-02-14	39.26	39.87	39.20	39.86	2922923
2018-02-15	39.77	39.86	39.51	39.72	1639615
2018-02-16	39.98	40.28	39.87	39.91	3295392
2018-02-20	39.72	39.87	39.54	39.55	848002
2018-02-21	39.88	40.16	39.51	39.51	1453962
2018-02-22	39.90	40.08	39.67	39.85	1677291
2018-02-23	39.79	40.24	39.73	40.13	928138
2018-02-26	40.39	40.49	40.26	40.47	771756
2018-02-27	40.34	40.37	39.82	39.82	828231
2018-02-28	39.82	40.02	39.25	39.25	876708
2018-03-01	39.22	39.54	38.84	39.19	1436326
2018-03-02	39.22	39.34	38.94	39.26	1263637
2018-03-05	39.40	40.00	39.38	39.90	681954
2018-03-06	39.73	39.75	39.35	39.50	950079
2018-03-07	39.49	39.92	39.40	39.90	1061246
2018-03-08	39.95	40.21	39.85	40.00	1115175
2018-03-09	40.23	40.51	40.20	40.39	1311812
2018-03-12	40.42	40.73	40.40	40.65	1955189
2018-03-13	40.60	40.69	40.28	40.40	1261099
2018-03-14	40.60	40.66	40.27	40.45	948028
2018-03-15	40.75	41.04	40.53	40.55	1033126
2018-03-16	40.54	40.96	40.50	40.96	2030533
2018-03-19	41.18	41.21	40.53	40.75	998591
2018-03-20	40.11	40.45	40.08	40.28	848030
2018-03-21	40.05	40.16	39.77	39.91	1288712
2018-03-22	39.40	39.84	39.32	39.43	1712763
2018-03-23	39.57	39.64	39.15	39.33	2323310
2018-03-26	39.82	40.00	39.17	39.99	1932312
2018-03-27	39.88	39.88	39.19	39.34	1487208
2018-03-28	39.82	40.28	39.77	39.96	1833479
2018-03-29	40.18	40.28	40.01	40.08	1030087
2018-04-02	40.03	40.15	39.30	39.47	943254
2018-04-03	39.60	39.61	39.24	39.53	1093085
2018-04-04	39.71	40.10	39.61	40.10	650322
2018-04-05	40.25	40.47	40.17	40.22	979483
2018-04-06	40.46	40.65	40.00	40.15	1058071
2018-04-09	40.87	41.05	40.69	40.73	1198648
2018-04-10	41.25	41.50	40.99	41.22	1088654
2018-04-11	40.87	41.06	40.73	40.76	697932
2018-04-12	40.85	40.99	40.76	40.93	586441
2018-04-13	40.72	40.75	40.44	40.56	917617
2018-04-16	40.71	40.85	40.47	40.75	778103
2018-04-17	40.97	41.08	40.92	40.96	1253268
2018-04-18	40.94	40.96	40.55	40.66	2586912
2018-04-19	40.57	40.60	40.14	40.16	1610816
2018-04-20	40.09	40.14	39.91	39.96	1393116
2018-04-23	40.25	40.27	39.95	39.95	811141
2018-04-24	39.93	40.07	39.56	39.75	1050845
2018-04-25	40.12	40.39	39.93	40.11	1178774
2018-04-26	40.38	40.51	40.07	40.36	922461
2018-04-27	39.17	39.68	38.80	39.60	1929950
2018-04-30	39.53	39.92	39.22	39.32	1070737
2018-05-01	38.99	39.27	38.91	39.13	974888
2018-05-02	39.30	39.39	38.80	38.95	1737513
2018-05-03	39.32	39.35	38.88	39.12	2726767
2018-05-04	38.82	39.22	38.71	39.22	811991
2018-05-07	39.28	39.48	39.11	39.38	1037101
2018-05-08	39.11	39.18	38.65	36.80	1060115
2018-05-09	37.54	37.67	37.43	37.63	1426517
2018-05-10	37.62	37.84	37.47	37.83	694137
2018-05-11	38.02	38.72	37.89	38.38	1176651
2018-05-14	38.72	38.74	38.41	38.53	965416
2018-05-15	38.21	38.40	38.05	38.15	668626
2018-05-16	38.44	38.61	38.34	38.50	679998
2018-05-17	38.86	39.06	38.73	38.89	986135
2018-05-18	39.11	39.28	38.87	38.88	1302823
2018-05-21	39.01	39.04	38.71	38.79	1127800
2018-05-22	39.03	39.17	38.86	38.93	991233
2018-05-23	38.73	38.83	38.24	38.61	1495393
2018-05-24	38.76	38.79	38.36	38.64	1348463
2018-05-25	38.25	38.40	38.13	38.28	561588
2018-05-29	37.86	38.25	37.67	37.85	850995
2018-05-30	38.49	38.67	38.23	38.59	1224534
2018-05-31	38.28	38.44	37.98	38.27	1413413
2018-06-01	38.95	39.00	38.66	38.79	863550
2018-06-04	38.97	38.98	38.68	38.85	674155
2018-06-05	38.84	38.89	38.45	38.45	1500351
2018-06-06	38.35	38.68	38.14	38.66	3285740
2018-06-07	38.97	39.15	38.67	38.83	4686152
2018-06-08	38.96	39.12	38.83	38.99	4210789
2018-06-11	39.15	39.53	39.09	39.28	4564422
2018-06-12	39.04	39.15	38.59	38.59	3844906
2018-06-13	38.99	39.00	38.53	38.60	4434413
2018-06-14	39.23	39.29	38.95	38.98	5031891
2018-06-15	40.06	40.18	39.67	39.94	7965682
2018-06-18	39.58	39.65	39.30	39.59	2029450
2018-06-19	39.02	39.28	38.97	39.15	2551828
2018-06-20	39.54	39.67	39.35	39.44	4482419
2018-06-21	39.52	39.64	38.97	39.03	7376073
2018-06-22	39.83	40.20	39.81	40.00	6731933
2018-06-25	40.74	40.85	40.31	40.50	3178348
2018-06-26	40.45	40.45	40.18	40.19	1741751
2018-06-27	40.25	40.33	39.58	39.61	1387416
2018-06-28	39.57	39.72	39.48	39.71	2888033
2018-06-29	40.26	40.30	39.96	40.01	4125914
2018-07-02	39.80	40.06	39.71	40.00	2890171
2018-07-03	40.71	40.87	40.61	40.67	2037782
2018-07-05	41.88	42.35	41.79	42.04	4336004
2018-07-06	42.46	42.61	42.32	42.48	3657490
2018-07-09	42.14	42.18	41.67	41.67	2179593
2018-07-10	42.01	42.16	41.85	42.11	2052989
2018-07-11	41.75	41.89	41.46	41.53	1396366
2018-07-12	42.02	42.23	41.91	42.03	1212877
2018-07-13	41.87	41.96	41.79	41.93	1145325
2018-07-16	41.85	41.95	41.74	41.75	1418053
2018-07-17	41.60	42.07	41.58	41.94	3052156
2018-07-18	42.31	42.34	42.06	42.07	2149556
2018-07-19	41.83	42.08	41.75	41.91	976725
2018-07-20	42.06	42.59	42.03	42.35	1536908
2018-07-23	42.26	42.40	42.19	42.28	510391
2018-07-24	42.47	42.75	42.45	42.63	987911
2018-07-25	42.74	43.28	42.60	43.20	1890543
2018-07-26	42.99	43.22	42.95	43.03	1890108
2018-07-27	43.35	43.45	43.20	43.37	872772
2018-07-30	43.15	43.42	42.67	42.93	2063755
2018-07-31	43.04	43.65	43.04	43.36	1761206
2018-08-01	44.26	44.36	43.86	43.86	1636246
2018-08-02	43.27	43.53	43.14	43.51	1569728
2018-08-03	42.64	43.06	42.55	43.01	1011798
2018-08-06	42.53	42.65	42.34	42.39	1012076
2018-08-07	42.97	43.15	42.66	42.67	1224825
2018-08-08	42.66	42.92	42.31	42.49	2370149
2018-08-09	42.52	42.54	41.84	41.92	3728855
2018-08-10	42.36	42.45	41.08	41.57	4399222
2018-08-13	42.17	42.23	41.40	41.51	5512524
2018-08-14	41.61	41.63	41.12	41.30	4339387
2018-08-15	41.11	41.20	40.26	40.40	5629915
2018-08-16	40.97	41.33	40.75	41.25	5367221
2018-08-17	41.57	42.11	41.54	42.04	2952691
2018-08-20	41.86	42.22	41.86	42.22	826415
2018-08-21	43.12	43.14	42.75	42.88	3465546
2018-08-22	43.44	43.46	43.15	43.24	2525374
2018-08-23	43.10	43.28	43.05	43.07	711616
2018-08-24	43.22	43.60	43.20	43.58	1161751
2018-08-27	43.37	43.61	43.35	43.49	782763
2018-08-28	43.55	43.76	43.48	43.60	1193357
2018-08-29	43.59	43.94	43.51	43.90	887819
2018-08-30	43.26	43.60	43.24	43.51	461108
2018-08-31	42.97	43.23	42.71	42.85	644810
2018-09-04	42.29	42.48	42.17	42.42	775490
2018-09-05	42.34	42.37	42.12	42.18	634121
2018-09-06	42.19	42.31	41.96	42.14	797794
2018-09-07	42.00	42.30	41.96	42.09	654404
2018-09-10	42.74	42.84	42.51	42.64	983076
2018-09-11	42.28	42.53	42.22	42.47	489569
2018-09-12	42.93	43.46	42.93	43.34	727910
2018-09-13	44.02	44.40	44.02	44.39	1576538
2018-09-14	44.05	44.16	43.77	43.81	1355882
2018-09-17	43.87	43.98	43.75	43.75	880489
2018-09-18	43.55	43.98	43.51	43.96	959082
2018-09-19	43.78	43.99	43.77	43.90	799958
2018-09-20	43.68	44.16	43.68	44.15	1086180
2018-09-21	43.62	43.98	43.55	43.55	1588447
2018-09-24	43.55	43.60	43.20	43.40	1226132
2018-09-25	43.80	43.95	43.65	43.71	906222
2018-09-26	43.94	44.49	43.92	44.30	1658929
2018-09-27	44.71	45.12	44.37	44.84	2933600
2018-09-28	44.34	44.70	44.32	44.67	3037904
2018-10-01	45.05	45.23	44.77	45.00	2353701
2018-10-02	44.47	44.60	44.31	44.58	740875
2018-10-03	44.79	44.79	44.49	44.62	757710
2018-10-04	44.15	44.32	43.77	44.10	1417461
2018-10-05	44.04	44.09	43.61	43.65	793182
2018-10-08	43.32	43.58	43.26	43.45	503105
2018-10-09	43.15	43.74	43.01	43.59	1028921
2018-10-10	44.48	44.51	43.69	43.69	1181326
2018-10-11	44.03	44.21	43.37	43.68	1628494
2018-10-12	42.98	43.08	42.41	42.89	1909357
2018-10-15	43.39	43.71	43.33	43.43	1094660
2018-10-16	44.00	44.35	43.89	44.35	863246
2018-10-17	44.55	44.84	44.32	44.68	975781
2018-10-18	44.82	45.01	44.37	44.45	732532
2018-10-19	44.64	44.91	44.54	44.57	1646536
2018-10-22	44.62	44.64	44.26	44.54	574392
2018-10-23	44.10	44.66	43.83	44.41	1174535
2018-10-24	43.66	43.74	42.25	42.25	2411269
2018-10-25	42.16	43.25	42.02	43.08	2631905
2018-10-26	42.12	42.90	41.92	42.60	1999174
2018-10-29	42.68	42.72	42.06	42.29	2167285
2018-10-30	42.52	43.23	42.39	43.23	4345149
2018-10-31	44.89	45.04	44.55	44.72	1837942
2018-11-01	45.10	45.20	44.60	45.13	1066197
2018-11-02	44.80	45.00	43.94	44.16	848880
2018-11-05	44.99	45.08	44.62	44.78	1722462
2018-11-06	44.40	44.64	44.20	44.62	1390070
2018-11-07	45.15	45.37	45.09	45.33	1576173
2018-11-08	45.18	45.43	44.89	44.98	1096526
2018-11-09	45.35	45.62	45.31	45.59	725397
2018-11-12	44.87	45.03	44.54	44.61	727888
2018-11-13	45.02	45.30	44.76	44.90	1362711
2018-11-14	45.30	45.40	44.85	45.08	842080
2018-11-15	44.09	44.64	43.86	44.57	1067022
2018-11-16	44.87	45.30	44.77	45.10	1229625
2018-11-19	45.35	45.37	44.61	44.94	1300773
2018-11-20	44.86	45.10	44.65	44.67	1205560
2018-11-21	44.66	44.94	44.51	44.77	857815
2018-11-23	44.73	45.15	44.73	44.92	447015
2018-11-26	44.78	44.89	44.53	44.76	537504
2018-11-27	44.46	44.68	44.22	44.68	454740
2018-11-28	44.87	45.55	44.66	45.55	926945
2018-11-29	44.91	45.12	44.81	45.05	855804
2018-11-30	45.18	45.35	44.99	45.35	886777
2018-12-03	44.39	44.63	44.22	44.55	1133029
2018-12-04	45.19	45.36	44.00	44.14	1520311
2018-12-06	43.44	43.82	42.66	43.71	1308064
2018-12-07	43.72	44.00	43.36	43.48	826951
2018-12-10	44.15	44.38	43.51	44.17	1198132
2018-12-11	44.71	44.72	44.10	44.32	1338910
2018-12-12	45.28	45.56	45.14	45.15	1358320
2018-12-13	44.51	44.89	44.34	44.89	1283531
2018-12-14	44.03	44.27	44.00	44.05	1346244
2018-12-17	43.93	44.05	43.44	43.58	1345913
2018-12-18	43.48	43.51	43.08	43.21	912631
2018-12-19	43.82	44.05	43.09	43.38	910471
2018-12-20	43.68	43.74	43.14	43.21	1142618
2018-12-21	42.71	43.15	42.32	42.32	1455009
2018-12-24	42.24	42.44	41.48	41.48	559686
2018-12-26	41.10	42.43	41.01	42.43	1125959
2018-12-27	42.02	42.65	41.59	42.64	920324
2018-12-28	43.10	43.31	42.88	42.95	1422298
2018-12-31	42.95	43.57	42.95	43.41	733621
2019-01-02	42.83	42.95	42.50	42.86	1058490
2019-01-03	42.58	42.77	42.41	42.44	1722050
2019-01-04	42.53	43.14	42.41	42.82	1511038
2019-01-07	42.29	42.45	42.09	42.22	854015
2019-01-08	42.63	42.80	42.41	42.77	976544
2019-01-09	42.63	42.87	42.63	42.75	818685
2019-01-10	42.59	42.90	42.57	42.83	652070
2019-01-11	42.54	42.63	42.31	42.44	755068
2019-01-14	41.88	41.93	41.61	41.65	725821
2019-01-15	42.04	42.35	42.03	42.24	876170
2019-01-16	42.25	42.45	42.19	42.21	519772
2019-01-17	41.92	42.05	41.82	42.05	401362
2019-01-18	41.78	41.79	41.30	41.48	759428
2019-01-22	41.39	41.59	41.28	41.49	1347147
2019-01-23	41.77	41.93	41.48	41.62	743365
2019-01-24	41.74	41.78	41.09	41.22	1106295
2019-01-25	41.74	41.95	41.62	41.77	818705
2019-01-28	41.80	42.07	41.78	41.92	881651
2019-01-29	42.55	42.75	42.49	42.64	732027
2019-01-30	42.32	43.04	42.29	43.02	1338257
2019-01-31	43.16	43.55	43.02	43.45	847473
2019-02-01	43.21	43.45	43.16	43.26	718834
2019-02-04	43.44	43.76	43.12	43.75	726519
2019-02-05	43.68	43.91	43.53	43.60	675531
2019-02-06	43.27	43.46	43.10	43.39	1153032
2019-02-07	43.33	43.36	42.31	42.51	1443203
2019-02-08	42.92	42.92	42.47	42.64	936643
2019-02-11	42.36	42.56	42.26	42.33	562713
2019-02-12	42.55	42.84	42.53	42.72	537629
2019-02-13	41.76	41.95	41.59	41.62	1310544
2019-02-14	41.36	41.82	41.25	41.56	782190
2019-02-15	42.15	42.57	42.07	42.55	773801
2019-02-19	42.53	42.60	42.15	42.22	973398
2019-02-20	42.10	42.24	42.05	42.15	526078
2019-02-21	41.63	41.67	41.26	41.33	1329657
2019-02-22	41.20	41.29	41.07	41.18	771957
2019-02-25	41.39	41.41	40.65	40.83	1120239
2019-02-26	41.16	41.52	41.16	41.38	863411
2019-02-27	41.51	41.55	41.16	41.31	472275
2019-02-28	41.73	41.96	41.60	41.60	947821
2019-03-01	42.04	42.34	42.00	42.15	1255099
2019-03-04	42.74	42.76	42.31	42.50	1002998
2019-03-05	43.12	43.32	43.02	43.12	1846777
2019-03-06	43.65	43.68	43.18	43.31	1656239
2019-03-07	43.11	43.29	42.90	42.96	2041731
2019-03-08	43.47	43.52	42.87	42.91	1632179
2019-03-11	43.21	43.52	43.10	43.48	1124000
2019-03-12	43.46	43.72	43.46	43.55	562690
2019-03-13	43.78	44.18	43.77	44.09	1598651
2019-03-14	44.18	44.38	43.93	44.33	1103710
2019-03-15	44.77	45.15	44.61	45.09	1225736
2019-03-18	44.81	44.99	44.78	44.91	816241
2019-03-19	45.00	45.19	44.90	45.14	999771
2019-03-20	45.16	45.57	45.03	45.41	1541592
2019-03-21	45.07	45.49	45.07	45.43	905184
2019-03-22	44.52	44.67	44.13	44.26	2748818
2019-03-25	44.15	44.23	43.89	43.95	650319
2019-03-26	44.38	44.51	44.14	44.19	702847
2019-03-27	43.85	44.05	43.56	43.79	659730
2019-03-28	44.24	44.37	44.13	44.26	596169
2019-03-29	44.02	44.40	43.95	44.28	1290957
2019-04-01	44.54	44.56	44.22	44.30	415505
2019-04-02	44.35	44.44	44.11	44.15	999405
2019-04-03	43.83	44.26	43.75	44.11	628735
2019-04-04	44.08	44.24	43.89	44.14	909144
2019-04-05	44.00	44.19	43.93	43.99	633960
2019-04-08	44.55	44.56	44.14	44.23	438288
2019-04-09	44.11	44.25	44.02	44.04	431469
2019-04-10	43.97	44.10	43.83	43.83	1368693
2019-04-11	43.59	43.62	43.10	43.30	527632
2019-04-12	42.74	42.85	42.46	42.61	1214350
2019-04-15	42.45	42.65	42.31	42.63	1346125
2019-04-16	42.51	42.53	41.70	41.75	1186037
2019-04-17	41.64	41.67	40.88	41.09	1076773
2019-04-18	41.25	41.47	40.77	41.31	1575659
2019-04-22	41.17	41.48	41.16	41.35	604145
2019-04-23	41.40	41.80	41.36	41.71	995782
2019-04-24	41.53	41.67	41.42	41.48	531634
2019-04-25	41.10	41.29	40.67	41.21	2048486
2019-04-26	42.61	42.69	42.13	42.62	1781315
2019-04-29	43.25	43.46	43.10	43.35	2797309
2019-04-30	43.34	43.76	43.02	43.73	2704310
2019-05-01	43.43	43.83	43.38	43.41	723925
2019-05-02	43.35	43.42	43.06	43.36	1205813
2019-05-03	43.51	43.72	43.32	43.68	527137
2019-05-06	42.48	43.48	42.44	43.41	1535918
2019-05-07	41.42	41.54	40.68	41.12	1087636
2019-05-08	41.20	41.42	41.08	41.13	702090
2019-05-09	40.99	41.44	40.99	41.36	770929
2019-05-10	41.13	41.21	40.87	41.09	1473775
2019-05-13	40.71	41.09	40.66	41.05	1000997
2019-05-14	40.96	41.31	40.95	41.05	616262
2019-05-15	41.06	41.48	41.01	41.38	356117
2019-05-16	41.70	42.01	41.61	41.66	380045
2019-05-17	41.69	42.05	41.68	41.90	1407231
2019-05-20	41.35	41.62	41.26	41.43	763094
2019-05-21	41.07	41.28	41.00	41.18	509824
2019-05-22	41.23	42.19	41.21	42.09	1438223
2019-05-23	41.78	42.16	41.73	42.11	761131
2019-05-24	42.01	42.67	41.97	42.28	1194253
2019-05-28	41.65	41.80	41.27	41.37	1205808
2019-05-29	40.72	40.86	40.58	40.82	941754
2019-05-30	40.73	40.91	40.56	40.82	844538
2019-05-31	40.44	40.47	40.19	40.43	607101
2019-06-03	41.16	41.34	40.98	41.10	842534
2019-06-04	41.54	41.64	41.31	41.44	585248
2019-06-05	41.46	41.61	41.25	41.52	896319
2019-06-06	42.10	42.54	41.84	41.91	1381145
2019-06-07	44.70	44.73	44.15	44.21	4773334
2019-06-10	43.69	43.96	43.48	43.61	4573339
2019-06-11	43.22	43.30	42.85	42.96	3717185
2019-06-12	43.23	43.59	43.14	43.26	4236204
2019-06-13	42.85	43.02	42.58	42.68	2181711
2019-06-14	42.60	42.76	42.41	42.47	2957499
2019-06-17	42.41	42.68	42.34	42.65	3467177
2019-06-18	43.34	43.45	43.10	43.11	1264899
2019-06-19	43.35	44.11	43.25	44.08	3178655
2019-06-20	44.45	44.60	43.85	43.94	1171325
2019-06-21	44.00	44.31	43.70	44.15	2076339
2019-06-24	43.91	43.98	43.74	43.84	647091
2019-06-25	43.77	43.97	43.45	43.49	1199747
2019-06-26	43.23	43.31	42.89	43.15	751234
2019-06-27	42.94	43.45	42.70	43.10	1072610
2019-06-28	43.11	43.29	43.05	43.27	1803784
2019-07-01	43.59	43.76	43.42	43.57	1157884
2019-07-02	43.71	43.84	43.50	43.71	1557404
2019-07-03	44.08	44.13	43.90	44.00	1231559
2019-07-05	43.69	43.71	43.32	43.38	870532
2019-07-08	43.08	43.10	42.84	42.99	1582523
2019-07-09	43.17	43.37	43.14	43.27	1306103
2019-07-10	43.60	43.64	43.01	43.25	1073189
2019-07-11	42.92	42.94	42.07	42.36	1355603
2019-07-12	41.54	41.56	41.16	41.28	2432918
2019-07-15	41.41	41.75	41.31	41.65	2610628
2019-07-16	42.03	42.05	41.56	41.83	1170378
2019-07-17	41.85	41.93	41.54	41.57	714949
2019-07-18	41.98	42.02	41.50	41.95	1870570
2019-07-19	41.75	42.00	41.64	41.95	3381250
2019-07-22	42.22	42.45	42.13	42.18	2286694
2019-07-23	42.42	42.68	42.33	42.61	1662780
2019-07-24	42.25	42.43	42.13	42.40	1617686
2019-07-25	42.53	42.54	41.92	42.03	1832414
2019-07-26	42.19	42.51	42.17	42.36	1251409
2019-07-29	43.49	43.56	42.93	43.03	2335485
2019-07-30	42.15	42.32	41.96	42.07	1362392
2019-07-31	41.44	42.17	41.42	41.70	953859
2019-08-01	41.52	41.98	41.48	41.85	1374228
2019-08-02	41.52	41.60	41.12	41.31	1028345
2019-08-05	40.85	40.91	40.00	40.34	1083874
2019-08-06	40.73	40.82	40.46	40.70	731280
2019-08-07	40.55	41.03	40.38	40.81	970794
2019-08-08	41.43	41.87	41.36	41.74	816184
2019-08-09	41.65	41.78	41.27	41.57	646387
2019-08-12	41.36	41.60	41.22	41.41	528989
2019-08-13	41.89	42.46	41.85	42.10	942391
2019-08-14	42.40	42.49	41.75	41.75	1067144
2019-08-15	41.69	41.94	41.42	41.65	995878
2019-08-16	41.82	42.33	41.81	42.02	976456
2019-08-19	42.72	42.89	42.67	42.73	1168562
2019-08-20	42.97	43.00	42.59	42.60	1742103
2019-08-21	43.13	43.36	43.01	43.20	1075654
2019-08-22	42.85	42.96	42.55	42.57	979319
2019-08-23	42.71	43.04	42.45	42.58	738347
2019-08-26	42.69	42.86	42.50	42.76	553396
2019-08-27	43.11	43.26	42.95	42.95	910751
2019-08-28	42.92	43.29	42.74	43.02	1016749
2019-08-29	43.27	43.32	42.89	42.91	2364837
2019-08-30	43.29	43.37	42.83	42.95	1474967
2019-09-03	44.27	44.56	44.25	44.40	1490459
2019-09-04	44.67	44.84	44.63	44.73	1425585
2019-09-05	44.96	45.00	44.68	44.78	756944
2019-09-06	44.72	45.05	44.72	44.92	932142
2019-09-09	44.43	44.45	43.74	43.79	1251214
2019-09-10	43.14	43.68	42.98	43.56	1287405
2019-09-11	43.39	43.61	43.35	43.53	1208934
2019-09-12	43.83	44.07	43.65	43.80	1773090
2019-09-13	44.21	44.23	43.06	43.71	2063023
2019-09-16	43.76	43.94	43.41	43.60	1263092
2019-09-17	43.79	44.33	43.78	44.30	1843919
2019-09-18	44.30	44.48	44.21	44.41	1655800
2019-09-19	44.74	45.03	44.73	44.92	993654
2019-09-20	45.53	46.60	45.43	46.46	3554565
2019-09-23	45.95	46.23	45.90	46.21	1766134
2019-09-24	46.61	46.86	46.41	46.64	2777435
2019-09-25	46.60	46.68	46.37	46.50	3775886
2019-09-26	46.63	47.11	46.44	46.63	4297348
2019-09-27	46.09	46.58	46.09	46.26	2100332
2019-09-30	46.13	46.48	46.09	46.33	1751030
2019-10-01	46.09	46.18	45.07	45.18	3756053
2019-10-02	44.66	44.78	44.14	44.25	1902301
2019-10-03	44.45	44.83	44.39	44.67	1078935
2019-10-04	45.07	45.48	45.02	45.42	1712035
2019-10-07	45.29	45.47	45.17	45.19	924117
2019-10-08	45.21	45.29	44.95	44.99	710599
2019-10-09	45.14	45.18	44.91	44.96	627047
2019-10-10	44.83	45.25	44.76	44.84	779238
2019-10-11	45.15	45.30	44.89	44.95	700137
2019-10-14	44.88	45.04	44.79	44.89	670230
2019-10-15	45.08	45.63	45.06	45.56	659668
2019-10-16	45.55	45.84	45.48	45.74	606929
2019-10-17	46.27	46.63	46.26	46.50	824917
2019-10-18	46.29	46.37	45.92	46.17	1284026
2019-10-21	46.38	46.41	45.94	45.94	1322950
2019-10-22	45.69	45.93	45.19	45.32	1290903
2019-10-23	45.48	45.79	45.40	45.77	882327
2019-10-24	46.28	46.47	46.13	46.38	904664
2019-10-25	45.88	46.39	45.81	46.36	1024027
2019-10-28	46.08	46.46	45.99	46.40	836923
2019-10-29	46.49	46.89	46.46	46.74	729072
2019-10-30	46.62	47.47	46.47	47.46	1265228
2019-10-31	46.65	46.74	45.99	46.08	2804309
2019-11-01	45.80	45.84	45.36	45.64	1282035
2019-11-04	46.10	46.12	45.78	45.83	1403642
2019-11-05	45.89	46.00	45.58	45.64	970546
2019-11-06	45.84	46.18	45.78	46.15	4135121
2019-11-07	45.70	45.77	45.36	45.48	829797
2019-11-08	45.63	45.86	45.54	45.86	1914762
2019-11-11	45.79	45.98	45.79	45.86	984544
2019-11-12	45.69	46.20	45.69	46.05	1441280
2019-11-13	45.90	45.94	45.53	45.62	933645
2019-11-14	45.18	45.23	44.92	45.02	1888857
2019-11-15	45.34	46.11	45.26	46.11	2222458
2019-11-18	46.20	46.83	46.20	46.71	1152262
2019-11-19	46.34	46.42	45.94	46.22	1017775
2019-11-20	46.07	46.21	45.67	45.95	869263
2019-11-21	46.65	47.28	46.61	47.17	2028328
2019-11-22	46.53	46.76	46.35	46.52	1970991
2019-11-25	46.73	47.00	46.71	46.90	1599010
2019-11-26	46.40	46.63	46.37	46.57	1566384
2019-11-27	46.35	46.51	46.33	46.38	1300752
2019-11-29	46.58	46.75	46.54	46.68	590645
2019-12-02	46.29	46.35	45.66	45.82	1265309
2019-12-03	45.18	45.67	45.17	45.55	2009859
2019-12-04	46.55	46.69	46.30	46.61	3859051
2019-12-05	46.59	46.60	46.08	46.08	2279173
2019-12-06	46.31	46.33	45.97	46.03	1188929
2019-12-09	45.84	45.85	45.23	45.30	2134010
2019-12-10	47.81	48.41	47.39	48.09	10369331
2019-12-11	48.37	49.06	48.35	49.01	2357974
2019-12-12	49.09	49.58	49.01	49.51	4666624
2019-12-13	49.50	49.89	49.48	49.79	3171273
2019-12-16	50.34	50.53	50.21	50.47	2771996
2019-12-17	50.34	50.41	49.95	50.19	3872510
2019-12-18	50.00	50.43	49.97	50.37	3663323
2019-12-19	49.98	50.57	49.98	50.43	2787228
2019-12-20	50.28	50.79	50.18	50.55	4263140
2019-12-23	50.35	50.43	50.14	50.31	1442988
2019-12-24	50.40	50.42	50.13	50.41	452964
2019-12-26	50.51	50.51	50.25	50.30	967887
2019-12-27	50.75	50.90	50.60	50.86	1016798
2019-12-30	50.62	50.67	50.15	50.19	947937
2019-12-31	50.22	50.36	49.97	50.20	499272
2020-01-02	50.58	50.76	50.38	50.68	1271795
2020-01-03	50.30	50.88	50.30	50.76	1104144
2020-01-06	50.87	51.26	50.85	51.25	1510450
2020-01-07	50.77	50.95	50.68	50.74	884541
2020-01-08	50.61	51.21	50.59	50.98	1122988
2020-01-09	51.20	51.33	50.94	51.16	1807732
2020-01-10	51.52	51.84	51.51	51.62	1583010
2020-01-13	51.14	51.50	51.04	51.41	1312132
2020-01-14	50.57	51.10	50.44	50.98	1472090
2020-01-15	51.05	51.33	51.03	51.25	1816848
2020-01-16	51.11	51.19	50.88	51.19	650544
2020-01-17	51.28	51.43	51.03	51.24	1015585
2020-01-21	50.64	50.86	50.20	50.21	2338493
2020-01-22	49.78	49.81	49.22	49.40	1578504
2020-01-23	49.49	49.71	49.21	49.60	1754888
2020-01-24	49.54	49.64	48.72	48.73	2324079
2020-01-27	47.98	48.16	47.72	47.77	1493593
2020-01-28	48.27	48.47	48.11	48.27	868582
2020-01-29	48.75	48.99	48.55	48.81	1067854
2020-01-30	48.44	48.65	48.30	48.61	890349
2020-01-31	48.55	48.59	48.04	48.27	1205539
2020-02-03	48.63	48.88	48.31	48.38	860248
2020-02-04	48.64	48.88	48.54	48.64	776196
2020-02-05	49.39	49.60	49.13	49.32	1736230
2020-02-06	51.03	51.72	50.84	51.66	2816315
2020-02-07	51.44	51.51	50.92	51.03	1404205
2020-02-10	50.79	51.23	50.68	51.22	889574
2020-02-11	51.00	51.31	50.97	51.23	1371384
2020-02-12	50.88	50.88	50.49	50.62	3608663
2020-02-13	49.93	50.20	49.71	50.00	914038
2020-02-14	50.04	50.12	49.83	49.93	1498914
2020-02-18	50.35	51.14	50.33	51.14	3314530
2020-02-19	50.87	50.96	50.62	50.71	2436009
2020-02-20	50.80	51.10	50.40	50.75	2074120
2020-02-21	50.29	50.88	50.11	50.85	1722682
2020-02-24	49.01	50.02	49.00	49.84	2526361
2020-02-25	49.89	49.90	48.93	49.01	2475750
2020-02-26	48.82	49.60	48.81	49.45	2363025
2020-02-27	48.43	49.14	48.09	48.16	4529428
2020-02-28	46.21	46.55	45.32	46.25	4549978
2020-03-02	47.43	48.75	47.12	48.74	3404537
2020-03-03	48.49	49.24	47.37	47.71	2582937
2020-03-04	49.26	50.56	48.93	50.54	1552544
2020-03-05	49.68	50.33	49.51	49.94	1558840
2020-03-06	48.56	48.64	47.03	48.44	2835310
2020-03-09	45.56	46.53	44.97	45.22	3296098
2020-03-10	46.01	46.26	44.32	46.16	4715888
2020-03-11	45.21	45.81	44.51	44.79	2943297
2020-03-12	41.55	42.50	40.05	40.87	4060068
2020-03-13	42.40	43.72	39.72	43.72	3319181
2020-03-16	38.35	43.21	37.75	41.52	2933972
2020-03-17	41.68	43.88	41.10	43.61	2770425
2020-03-18	40.07	42.44	39.62	41.65	2427587
2020-03-19	40.00	44.49	39.60	40.61	8156089
2020-03-20	39.79	40.60	38.02	38.00	5369936
2020-03-23	38.53	39.65	37.62	38.57	2652450
2020-03-24	40.69	40.69	39.27	40.19	4766169
2020-03-25	40.68	42.37	40.05	41.37	5104632
2020-03-26	41.61	43.00	41.61	42.95	5019470
2020-03-27	42.31	43.36	41.66	45.00	3852853
2020-03-30	43.53	45.37	43.52	44.69	5088124
2020-03-31	44.14	44.50	43.10	43.72	3159115
2020-04-01	42.50	43.46	42.32	42.91	2294912
2020-04-02	42.42	43.66	42.08	43.51	2740855
2020-04-03	43.46	45.20	43.34	44.83	4352104
2020-04-06	45.45	46.36	45.17	46.12	1707853
2020-04-07	45.73	45.83	44.45	44.60	3119706
2020-04-08	44.63	45.46	42.87	45.18	1773331
2020-04-09	44.92	45.50	42.80	45.46	4459369
2020-04-13	45.14	45.24	43.99	44.38	1490508
2020-04-14	46.12	46.48	45.20	45.97	2520732
2020-04-15	44.94	45.60	44.86	45.15	1355534
2020-04-16	46.32	46.45	43.17	46.13	2083384
2020-04-17	47.02	47.88	46.63	47.75	2466530
2020-04-20	46.95	48.74	46.91	48.28	3027274
2020-04-21	47.55	48.67	47.51	48.60	3026524
2020-04-22	47.47	48.24	47.40	48.19	2873547
2020-04-23	48.70	49.22	47.54	48.37	3150209
2020-04-24	49.01	50.12	48.94	49.85	3856000
2020-04-27	51.02	51.29	49.48	50.63	1997126
2020-04-28	49.89	50.21	49.50	49.87	3807578
2020-04-29	49.20	49.50	48.98	49.00	2167220
2020-04-30	47.48	47.53	46.65	46.83	1349946
2020-05-01	46.48	46.85	44.11	46.85	1311275
2020-05-04	48.22	48.63	47.64	48.37	2551622
2020-05-05	49.04	49.53	48.87	49.06	2387718
2020-05-06	49.46	50.23	47.40	49.35	752997
2020-05-07	48.74	49.19	48.13	48.40	1649006
2020-05-08	48.67	48.72	48.06	48.08	898053
2020-05-11	47.72	48.31	47.61	48.20	977316
2020-05-12	49.30	49.66	48.23	48.23	1455801
2020-05-13	49.25	49.45	47.92	48.31	1004574
2020-05-14	47.32	47.83	47.22	47.67	1367807
2020-05-15	47.10	47.61	46.88	47.26	1365923
2020-05-18	46.85	47.87	46.74	47.64	2506182
2020-05-19	47.63	48.03	47.20	47.20	1725723
2020-05-20	48.01	48.21	47.69	47.74	1415510
2020-05-21	48.26	48.28	47.38	47.44	1740305
2020-05-22	47.36	47.72	47.16	47.30	1486764
2020-05-26	47.82	47.88	47.24	47.27	2031214
2020-05-27	47.20	47.54	46.77	47.49	1176325
2020-05-28	48.01	49.12	47.96	48.68	1763591
2020-05-29	49.44	49.48	48.25	49.11	1669765
2020-06-01	49.43	49.66	49.13	49.49	1171327
2020-06-02	49.40	49.96	49.21	49.89	2658331
2020-06-03	49.58	49.93	49.37	49.58	1608156
2020-06-04	49.67	50.41	49.49	49.95	2586695
2020-06-05	50.31	50.40	49.95	50.10	1077931
2020-06-08	50.14	50.83	49.86	50.81	1644231
2020-06-09	50.56	51.30	50.49	50.85	1500049
2020-06-10	51.35	51.77	51.18	51.54	2103591
2020-06-11	51.51	51.61	49.36	49.49	1927797
2020-06-12	50.72	50.84	49.39	49.95	1461362
2020-06-15	50.25	50.86	49.69	50.59	1969318
2020-06-16	51.53	51.64	50.85	51.08	3921541
2020-06-17	52.44	52.76	52.21	52.49	2355642
2020-06-18	51.59	51.91	51.02	51.43	929940
2020-06-19	52.44	52.70	51.99	52.32	1521098
2020-06-22	52.49	52.72	52.19	52.50	1057815
2020-06-23	52.58	52.94	52.46	52.47	1116488
2020-06-24	51.52	51.96	50.91	51.06	1285254
2020-06-25	51.36	51.92	51.00	51.86	1025658
2020-06-26	51.64	51.71	50.79	50.91	876677
2020-06-29	51.78	51.82	50.92	51.08	2289397
2020-06-30	50.59	51.30	50.50	51.05	1302815
2020-07-01	50.95	51.38	50.72	51.27	478657
2020-07-02	51.56	51.79	51.32	51.62	723030
2020-07-06	52.08	52.31	51.88	52.20	570159
2020-07-07	51.39	51.91	51.37	51.43	616632
2020-07-08	51.41	51.61	51.16	51.52	490001
2020-07-09	51.11	51.29	50.21	50.55	795129
2020-07-10	50.44	50.57	50.16	50.28	369396
2020-07-13	51.18	51.72	50.80	50.94	700142
2020-07-14	51.37	52.26	51.28	52.11	1405641
2020-07-15	53.28	53.71	53.11	53.27	1262345
2020-07-16	53.45	55.00	51.83	52.96	798786
2020-07-17	53.09	53.46	52.96	53.26	673639
2020-07-20	53.92	54.12	53.14	53.77	696616
2020-07-21	54.03	54.03	53.13	53.22	506281
2020-07-22	53.37	53.49	52.87	53.33	661514
2020-07-23	52.78	52.90	52.07	52.13	723838
2020-07-24	51.77	51.78	51.09	51.15	1469709
2020-07-27	51.71	52.42	51.59	52.19	653461
2020-07-28	52.28	52.67	51.76	51.83	1536106
2020-07-29	52.80	53.13	52.30	52.84	1267848
2020-07-30	51.77	52.54	51.53	52.50	719833
2020-07-31	52.99	53.06	51.80	52.45	2802341
2020-08-03	52.80	53.38	52.70	53.21	1176870
2020-08-04	52.03	52.14	51.64	51.79	1274476
2020-08-05	51.98	52.09	51.57	51.61	1356833
2020-08-06	51.33	51.52	51.03	51.50	1367600
2020-08-07	51.22	51.57	51.14	51.51	1577014
2020-08-10	51.29	51.35	50.84	50.91	745844
2020-08-11	51.70	51.73	50.80	50.82	985335
2020-08-12	51.61	52.07	51.53	51.79	876039
2020-08-13	51.28	51.51	51.18	51.37	623741
2020-08-14	50.60	50.75	50.05	50.33	1105956
2020-08-17	50.90	51.37	50.90	51.35	1318151
2020-08-18	52.20	52.24	51.79	52.02	958829
2020-08-19	52.47	52.51	51.66	51.72	589267
2020-08-20	51.60	51.64	51.30	51.40	469061
2020-08-21	50.74	50.98	50.53	50.86	913472
2020-08-24	52.27	52.31	51.29	51.52	1062116
2020-08-25	52.17	52.17	51.57	51.73	682612
2020-08-26	51.66	51.78	51.46	51.65	845079
2020-08-27	51.84	51.86	50.65	50.76	1208260
2020-08-28	50.68	50.75	50.20	50.20	1559349
2020-08-31	50.39	50.96	50.25	50.58	690656
2020-09-01	50.72	50.76	49.67	49.94	1350289
2020-09-02	50.49	50.59	50.17	50.47	709945
2020-09-03	50.80	50.82	49.51	49.78	923235
2020-09-04	49.77	49.89	48.69	49.47	1097664
2020-09-08	50.30	50.67	50.01	50.38	1543640
2020-09-09	51.59	52.20	51.49	51.63	1280880
2020-09-10	51.88	51.94	50.64	50.70	796338
2020-09-11	51.72	52.06	51.53	51.88	998848
2020-09-14	51.36	51.82	51.33	51.68	960923
2020-09-15	52.56	52.73	52.35	52.54	525715
2020-09-16	52.37	52.38	51.81	51.81	523071
2020-09-17	51.77	52.24	51.68	52.07	419954
2020-09-18	52.59	52.65	52.13	52.44	680347
2020-09-21	51.00	51.06	50.17	50.85	589749
2020-09-22	50.43	50.52	49.58	49.86	1014592
2020-09-23	50.75	51.00	50.51	50.61	1425447
2020-09-24	50.66	51.00	50.25	50.79	900639
2020-09-25	50.19	50.87	50.11	50.78	714665
2020-09-28	51.17	51.27	50.75	51.00	650531
2020-09-29	50.73	51.00	48.43	50.50	587140
2020-09-30	50.76	50.79	49.90	50.17	1000798
2020-10-01	50.00	50.31	49.83	49.96	1206364
2020-10-02	49.69	50.71	49.67	50.48	534817
2020-10-05	50.36	51.10	50.36	50.98	639369
2020-10-06	50.48	50.50	49.64	49.73	2639569
2020-10-07	49.67	49.70	49.22	49.50	748943
2020-10-08	49.90	50.40	49.83	50.36	872534
2020-10-09	50.86	51.13	50.66	50.81	769861
2020-10-12	51.29	51.29	50.90	51.08	520147
2020-10-13	51.09	51.53	51.07	51.47	699591
2020-10-14	51.55	51.67	51.06	51.14	2743105
2020-10-15	49.74	49.98	49.38	49.96	1351792
2020-10-16	50.01	50.67	49.92	50.27	778070
2020-10-19	50.95	51.01	50.04	50.14	787949
2020-10-20	50.33	50.40	49.88	49.88	428409
2020-10-21	49.80	50.03	49.17	49.17	1444507
2020-10-22	48.89	49.14	48.65	48.93	841414
2020-10-23	49.48	49.51	48.90	49.33	728178
2020-10-26	49.44	49.47	48.69	49.13	813955
2020-10-27	48.54	48.58	47.35	47.40	1410095
2020-10-28	46.65	46.79	46.04	46.14	2183063
2020-10-29	45.46	45.91	45.05	45.51	2129369
2020-10-30	45.39	45.54	44.76	45.30	1469064
2020-11-02	46.32	46.56	46.11	46.41	1283115
2020-11-03	47.39	47.88	47.29	47.55	1484158
2020-11-04	49.74	51.33	49.72	50.59	2026134
2020-11-05	50.77	50.84	50.14	50.33	1239579
2020-11-06	49.82	50.05	48.79	49.25	2290557
2020-11-09	50.51	50.69	49.54	49.63	1049060
2020-11-10	50.33	50.36	49.76	50.17	960584
2020-11-11	51.24	51.62	51.06	51.62	1282263
2020-11-12	50.20	51.36	50.14	51.04	2907276
2020-11-13	50.75	51.24	50.62	51.01	1321585
2020-11-16	51.12	51.19	50.29	50.67	737357
2020-11-17	50.52	50.57	50.15	50.27	683296
2020-11-18	51.23	51.29	50.48	50.50	1068882
2020-11-19	50.58	50.89	50.48	50.88	646820
2020-11-20	50.83	51.09	50.39	50.52	1778838
2020-11-23	50.51	50.51	49.47	49.85	2654648
2020-11-24	49.73	50.12	49.65	49.92	794224
2020-11-25	50.21	50.31	49.92	50.20	1188361
2020-11-27	50.97	51.27	50.83	51.13	474190
2020-11-30	51.52	51.58	50.13	50.20	1223892
2020-12-01	50.30	51.00	50.30	50.93	981976
2020-12-02	50.66	51.00	50.58	50.62	769711
2020-12-03	50.56	50.56	50.02	50.11	801674
2020-12-04	50.75	51.03	50.64	51.03	933971
2020-12-07	50.08	50.36	49.68	49.90	1399743
2020-12-08	49.45	50.07	49.44	49.63	1383712
2020-12-09	50.07	50.07	49.12	49.61	1782582
2020-12-10	49.50	49.92	49.38	49.74	1001502
2020-12-11	48.39	48.52	47.53	47.83	3167761
2020-12-14	47.65	47.78	46.59	46.69	2037902
2020-12-15	46.95	46.95	46.01	46.29	2149636
2020-12-16	47.08	47.41	46.91	47.11	2016857
2020-12-17	47.83	48.00	47.40	47.48	1665617
2020-12-18	48.49	48.56	47.93	48.12	3041832
2020-12-21	47.32	47.38	46.88	47.02	3630202
2020-12-22	47.96	48.07	47.62	47.81	1330251
2020-12-23	47.77	47.92	47.50	47.58	656538
2020-12-24	47.83	47.92	47.34	47.45	478909
2020-12-28	48.10	48.17	47.75	47.93	1018554
2020-12-29	48.28	48.58	48.13	48.26	1299594
2020-12-30	48.50	48.51	48.13	48.36	1545478
2020-12-31	48.32	48.61	48.00	48.59	2751368
2021-01-04	48.76	48.76	48.23	48.75	1744382
2021-01-05	48.59	48.91	48.20	48.74	954288
2021-01-06	48.11	48.79	47.95	48.01	4119029
2021-01-07	47.88	48.09	47.70	48.09	3781641
2021-01-08	48.15	48.47	47.82	48.45	4504751
2021-01-11	48.02	48.40	47.97	48.05	2772636
2021-01-12	48.24	48.45	47.88	48.35	3285251
2021-01-13	48.16	48.38	48.03	48.04	3831539
2021-01-14	48.75	49.39	48.62	49.03	1860877
2021-01-15	49.18	49.69	48.75	49.39	2085769
2021-01-19	50.92	50.92	50.18	50.51	2651463
2021-01-20	49.89	50.06	49.76	49.91	4491045
2021-01-21	49.86	49.88	49.28	49.64	5220014
2021-01-22	49.44	50.02	49.36	49.69	3099159
2021-01-25	49.33	49.65	49.18	49.63	2058313
2021-01-26	49.59	49.62	48.97	49.15	2598208
2021-01-27	48.78	48.78	47.33	47.33	2349458
2021-01-28	47.70	48.06	47.51	47.57	3332843
2021-01-29	47.52	47.61	46.56	47.21	4015072
2021-02-01	47.55	47.74	47.21	47.60	2792468
2021-02-02	47.62	47.74	47.11	47.27	6103120
2021-02-03	46.93	47.13	46.61	46.87	5255109
2021-02-04	47.16	47.21	46.91	47.12	2405666
2021-02-05	48.39	48.63	47.92	48.21	4321709
2021-02-08	48.67	48.80	48.47	48.63	2988949
2021-02-09	48.39	49.11	48.26	48.86	4360785
2021-02-10	48.57	48.66	47.98	48.07	4299607
2021-02-11	47.56	47.70	46.91	47.70	8517183
2021-02-12	47.14	47.65	47.11	47.57	4220291
2021-02-16	47.66	47.68	47.11	47.45	3942041
2021-02-17	47.23	47.62	47.21	47.61	3542779
2021-02-18	47.36	47.42	47.03	47.31	1593320
2021-02-19	46.74	46.82	46.38	46.64	2886511
2021-02-22	46.65	46.67	46.35	46.36	2777522
2021-02-23	46.53	46.61	46.32	46.41	1510397
2021-02-24	46.35	46.70	46.26	46.61	2243646
2021-02-25	46.53	46.56	45.71	45.80	3139742
2021-02-26	46.42	46.42	45.74	45.89	3144027
2021-03-01	46.06	46.29	45.83	45.91	1879851
2021-03-02	46.07	46.20	45.89	45.94	1483315
2021-03-03	45.52	45.71	45.17	45.46	1115384
2021-03-04	46.01	46.28	45.37	45.90	2005734
2021-03-05	46.20	46.65	46.01	46.59	3172319
2021-03-08	45.78	46.89	45.73	46.59	2137413
2021-03-09	47.43	47.66	47.04	47.17	1669955
2021-03-10	47.98	48.25	47.59	47.95	1226663
2021-03-11	47.80	48.10	47.70	47.84	1408154
2021-03-12	47.81	48.04	47.61	48.01	1384667
2021-03-15	48.42	48.85	48.24	48.71	1113032
2021-03-16	48.84	49.41	48.80	49.40	1105161
2021-03-17	49.19	49.19	48.61	49.12	1141627
2021-03-18	48.90	49.24	48.87	49.11	1409048
2021-03-19	49.51	50.00	49.42	49.92	1380476
2021-03-22	49.10	49.69	49.08	49.29	1042081
2021-03-23	49.19	49.30	48.50	48.54	2056263
2021-03-24	48.42	48.61	48.25	48.55	2121878
2021-03-25	48.98	49.23	48.92	49.18	1833916
2021-03-26	49.03	49.68	48.84	49.63	1430396
2021-03-29	49.35	49.76	49.33	49.63	972688
2021-03-30	49.28	49.30	49.03	49.11	716916
2021-03-31	49.40	49.58	49.22	49.46	924654
2021-04-01	49.35	49.60	49.16	49.36	793418
2021-04-05	49.58	50.23	49.40	50.18	794958
2021-04-06	49.69	50.24	49.60	49.79	1142476
2021-04-07	50.16	50.27	49.88	49.97	1158551
2021-04-08	50.45	50.57	50.32	50.39	654374
2021-04-09	50.48	50.88	50.40	50.77	1443742
2021-04-12	50.60	50.66	50.24	50.25	902489
2021-04-13	49.92	50.35	49.88	50.16	1159242
2021-04-14	50.44	50.53	50.18	50.24	1103836
2021-04-15	50.62	50.93	50.48	50.69	1059879
2021-04-16	50.99	51.48	50.80	51.30	958078
2021-04-19	51.84	51.92	51.71	51.82	802645
2021-04-20	51.78	52.00	51.68	52.00	647172
2021-04-21	52.25	52.56	52.22	52.46	573307
2021-04-22	51.97	52.11	51.67	52.06	3669969
2021-04-23	51.51	51.79	51.41	51.68	1337425
2021-04-26	51.92	51.94	51.56	51.87	1169773
2021-04-27	51.69	51.76	51.45	51.56	1428120
2021-04-28	52.52	52.99	52.43	52.58	1909085
2021-04-29	53.05	53.10	52.14	52.71	1802221
2021-04-30	52.94	52.97	52.30	52.37	1078610
2021-05-03	50.18	50.99	50.15	50.89	1335913
2021-05-04	50.72	50.88	50.39	50.42	979301
2021-05-05	50.47	50.77	50.41	50.58	2005826
2021-05-06	50.86	51.12	50.59	51.01	1071226
2021-05-07	51.48	51.94	51.44	51.82	2162548
2021-05-10	52.62	52.71	52.33	52.45	1151744
2021-05-11	51.68	52.04	51.60	51.95	1326675
2021-05-12	51.71	52.20	51.68	51.77	1026160
2021-05-13	52.03	52.64	51.95	52.54	1054444
2021-05-14	52.61	52.93	52.48	52.74	1388576
2021-05-17	53.05	53.58	53.03	53.49	1185064
2021-05-18	53.61	53.67	53.26	53.47	948506
2021-05-19	53.07	53.18	52.62	52.85	1002533
2021-05-20	53.55	54.15	53.52	54.04	932503
2021-05-21	53.81	53.92	53.57	53.82	1239183
2021-05-24	53.83	53.99	53.61	53.67	724467
2021-05-25	54.05	54.05	53.68	53.71	1148243
2021-05-26	54.19	54.19	53.80	53.91	861246
2021-05-27	53.64	53.81	52.80	52.96	1144613
2021-05-28	53.09	53.65	53.09	53.43	560804
2021-06-01	52.93	52.98	52.42	52.47	638167
2021-06-02	52.25	52.33	51.84	51.84	1111302
2021-06-03	51.82	52.03	51.65	51.92	996380
2021-06-04	52.33	52.62	52.12	52.43	919156
2021-06-07	52.26	52.70	52.16	52.23	3434709
2021-06-08	52.58	52.58	51.90	52.06	929763
2021-06-09	52.52	52.91	52.47	52.78	2659812
2021-06-10	53.42	53.99	53.36	53.78	1543391
2021-06-11	53.85	53.91	53.51	53.80	872656
2021-06-14	53.88	54.26	53.77	54.25	931733
2021-06-15	54.03	54.11	53.89	53.92	865856
2021-06-16	53.84	54.00	53.22	53.42	1148428
2021-06-17	52.90	53.30	52.87	53.24	1226676
2021-06-18	52.23	52.95	52.15	52.86	5675917
2021-06-21	52.69	52.78	52.40	52.62	775963
2021-06-22	52.32	52.45	52.08	52.30	1156926
2021-06-23	52.61	52.62	52.02	52.08	1332805
2021-06-24	52.23	52.65	52.23	52.32	536438
2021-06-25	52.61	52.97	52.57	52.91	1446991
2021-06-28	53.09	53.34	52.99	53.22	970146
2021-06-29	52.67	52.82	52.54	52.71	1641646
2021-06-30	52.54	52.78	52.40	52.66	1677242
2021-07-01	52.52	52.71	52.44	52.56	960573
2021-07-02	52.07	52.58	51.94	52.37	2312184
2021-07-06	51.56	51.61	51.18	51.43	2762994
2021-07-07	51.21	51.41	51.14	51.21	1380854
2021-07-08	51.13	51.22	50.77	51.17	1736238
2021-07-09	51.60	52.00	51.56	51.88	1411951
2021-07-12	52.63	52.77	52.37	52.43	929459
2021-07-13	52.32	52.49	52.21	52.27	1824937
2021-07-14	52.17	52.50	52.04	52.34	579087
2021-07-15	51.59	51.74	51.33	51.52	1711214
2021-07-16	51.75	52.00	51.43	51.99	456410
2021-07-19	51.31	51.52	50.97	51.15	1006909
2021-07-20	51.00	51.52	50.87	51.40	1547909
2021-07-21	51.37	51.57	51.14	51.50	1107623
2021-07-22	51.73	51.79	51.40	51.42	622612
2021-07-23	51.68	52.15	51.50	51.86	2024656
2021-07-26	51.62	51.79	51.46	51.63	836485
2021-07-27	51.35	51.69	51.13	51.60	1415118
2021-07-28	51.34	52.22	51.25	52.06	1699611
2021-07-29	51.70	51.74	51.12	51.53	1923816
2021-07-30	51.88	52.02	51.49	51.56	1781247
2021-08-02	51.71	51.73	51.39	51.60	2094054
2021-08-03	51.44	51.56	51.27	51.50	1128436
2021-08-04	50.48	50.85	49.87	49.88	2940833
2021-08-05	50.45	50.60	50.30	50.56	1474367
2021-08-06	50.68	50.99	50.34	50.85	2221012
2021-08-09	51.18	51.30	50.88	51.09	1636230
2021-08-10	50.77	51.03	50.70	50.87	3560450
2021-08-11	51.00	51.07	50.63	50.65	3135295
2021-08-12	51.13	51.43	51.01	51.31	613378
2021-08-13	51.53	51.80	51.42	51.76	1970022
2021-08-16	51.62	51.94	51.52	51.87	856817
2021-08-17	52.02	52.60	52.02	52.57	1765820
2021-08-18	52.66	53.27	52.51	52.64	1717577
2021-08-19	52.41	52.91	52.39	52.49	5048748
2021-08-20	52.79	53.27	52.69	53.12	2258162
2021-08-23	52.73	52.78	52.40	52.42	3094072
2021-08-24	52.06	52.28	51.83	52.11	2013787
2021-08-25	51.74	51.93	51.51	51.78	3041672
2021-08-26	51.97	52.07	51.75	51.84	1142500
2021-08-27	51.86	52.12	51.79	51.83	3171580
2021-08-30	51.94	52.18	51.68	51.70	2446316
2021-08-31	51.71	51.92	51.47	51.78	3011749
2021-09-01	52.19	52.62	52.13	52.53	1851255
2021-09-02	52.60	52.75	52.34	52.60	1802682
2021-09-03	52.17	52.34	51.87	52.13	1724282
2021-09-07	51.67	51.71	51.39	51.56	1659279
2021-09-08	50.28	50.36	49.98	50.12	1845349
2021-09-09	49.35	49.46	49.05	49.06	3244832
2021-09-10	48.50	48.65	48.31	48.32	7046554
2021-09-13	48.42	48.43	47.99	48.20	3594480
2021-09-14	48.61	48.64	48.26	48.28	1207123
2021-09-15	48.28	48.28	48.00	48.01	2182462
2021-09-16	48.41	48.48	48.05	48.19	1057719
2021-09-17	48.19	48.43	47.69	48.38	7606523
2021-09-20	47.59	48.28	47.55	47.89	1983005
2021-09-21	48.22	48.49	48.11	48.22	1146221
2021-09-22	48.65	48.73	48.36	48.48	1257247
2021-09-23	48.64	48.93	48.64	48.72	1746683
2021-09-24	48.17	48.26	47.90	47.94	3210720
2021-09-27	48.30	48.31	47.92	48.12	1863855
2021-09-28	48.19	48.22	47.67	47.90	1111159
2021-09-29	48.44	48.89	48.25	48.37	1442410
2021-09-30	48.36	48.46	48.02	48.21	1946693
2021-10-01	48.01	48.09	47.69	47.90	1063832
2021-10-04	48.29	48.66	48.15	48.37	1293236
2021-10-05	48.32	48.62	48.20	48.32	1073197
2021-10-06	47.90	48.29	47.65	48.20	1216675
2021-10-07	48.30	48.76	48.28	48.60	803085
2021-10-08	48.89	49.02	48.69	49.01	1059318
2021-10-11	49.03	49.08	48.66	48.68	721355
2021-10-12	48.33	48.38	48.03	48.30	1230163
2021-10-13	48.06	48.56	48.04	48.22	1387513
2021-10-14	48.80	48.84	48.59	48.59	775350
2021-10-15	48.42	48.96	48.36	48.85	1219172
2021-10-18	48.17	48.22	47.92	48.03	1078411
2021-10-19	47.35	48.22	47.32	48.06	1552492
2021-10-20	49.20	49.52	48.92	49.05	3034288
2021-10-21	49.01	49.21	48.79	49.21	1271179
2021-10-22	49.42	50.21	49.40	49.92	2157495
2021-10-25	49.85	49.98	49.46	49.79	1630354
2021-10-26	49.64	50.13	49.62	49.96	1754115
2021-10-27	50.09	50.12	49.56	49.57	2130837
2021-10-28	49.98	50.58	49.97	50.14	2499282
2021-10-29	50.11	50.77	49.81	50.43	3117363
2021-11-01	50.83	51.43	50.80	51.30	1535428
2021-11-02	52.07	52.25	51.64	51.93	1751178
2021-11-03	52.19	52.58	52.16	52.35	2008525
2021-11-04	51.99	52.00	51.42	51.79	879864
2021-11-05	51.11	51.37	50.95	51.29	1253983
2021-11-08	51.17	51.45	51.00	51.11	865577
2021-11-09	51.47	51.60	51.19	51.26	1291531
2021-11-10	51.80	51.93	51.21	51.34	1134174
2021-11-11	51.47	51.57	51.31	51.55	606333
2021-11-12	51.24	51.24	50.77	50.77	1064167
2021-11-15	51.16	51.41	51.03	51.10	1256532
2021-11-16	51.24	51.34	50.89	50.91	788427
2021-11-17	51.18	51.27	51.01	51.01	1017752
2021-11-18	50.42	50.47	49.98	50.17	1945250
2021-11-19	50.39	50.65	50.28	50.63	2197461
2021-11-22	49.93	50.59	49.89	49.97	2662635
2021-11-23	49.66	50.04	49.61	49.91	1076551
2021-11-24	48.95	49.21	48.77	49.13	1826039
2021-11-26	48.66	48.73	48.03	48.30	1479194
2021-11-29	48.16	48.61	47.98	48.21	2179999
2021-11-30	48.10	48.25	47.26	47.57	1659013
2021-12-01	48.01	48.71	47.72	48.06	2242486
2021-12-02	47.95	48.03	47.49	47.69	1693115
2021-12-03	47.44	47.53	46.93	47.07	2043186
2021-12-06	47.53	47.80	47.42	47.56	1237899
2021-12-07	47.44	48.00	47.37	47.91	1419854
2021-12-08	48.15	48.19	47.83	47.99	978167
2021-12-09	47.80	47.80	47.22	47.31	1031700
2021-12-10	48.80	49.10	48.51	49.07	4233349
2021-12-13	48.62	49.07	48.59	48.77	1477606
2021-12-14	48.37	48.56	48.05	48.05	1941261
2021-12-15	48.42	49.41	48.30	49.30	4029252
2021-12-16	49.08	49.61	49.00	49.29	2513194
2021-12-17	49.31	49.38	48.63	48.88	1563774
2021-12-20	49.07	49.16	48.82	48.97	1216695
2021-12-21	49.34	49.67	49.19	49.56	1233314
2021-12-22	49.27	49.82	49.17	49.73	557734
2021-12-23	49.71	49.95	49.68	49.83	1227159
2021-12-27	50.16	50.56	50.09	50.50	859616
2021-12-28	50.31	50.42	50.08	50.19	905386
2021-12-29	50.32	50.51	50.26	50.48	811335
2021-12-30	50.52	50.65	50.27	50.42	687041
2021-12-31	50.42	50.52	50.10	50.10	666040
2022-01-03	50.68	50.81	50.32	50.69	963387
2022-01-04	49.63	49.92	49.53	49.71	1310041
2022-01-05	50.12	50.31	49.67	49.72	1189554
2022-01-06	50.25	50.25	49.59	49.60	907135
2022-01-07	50.18	50.65	50.04	50.19	1695401
2022-01-10	50.22	51.50	50.12	51.50	1885338
2022-01-11	50.92	51.42	50.80	51.41	1467794
2022-01-12	51.40	51.68	51.20	51.51	1522935
2022-01-13	51.01	51.11	50.65	50.73	1172112
2022-01-14	51.54	52.19	51.50	51.93	1980107
2022-01-18	52.58	52.61	51.74	52.17	1620597
2022-01-19	51.79	52.23	51.77	52.08	1088175
2022-01-20	52.35	52.89	52.08	52.09	2094416
2022-01-21	52.07	52.25	51.12	51.24	1556100
2022-01-24	50.85	50.94	49.91	50.84	2113353
2022-01-25	50.90	51.77	50.44	51.40	1412182
2022-01-26	51.93	52.00	51.02	51.32	2744799
2022-01-27	52.23	53.03	52.21	52.86	2448607
2022-01-28	52.31	52.79	52.19	52.74	1308995
2022-01-31	51.77	52.18	51.67	52.00	1557768
2022-02-01	51.53	51.66	51.28	51.63	1234143
2022-02-02	52.16	52.66	51.92	52.54	1159257
2022-02-03	52.15	52.53	51.90	52.46	1491569
2022-02-04	50.89	52.21	50.79	52.08	2891213
2022-02-07	52.75	53.50	52.71	53.05	3241323
2022-02-08	53.58	53.94	53.21	53.61	1798475
2022-02-09	53.35	53.65	53.31	53.65	1338394
2022-02-10	52.91	53.50	52.79	52.93	3182047
2022-02-11	53.36	53.76	52.69	52.74	3687465
2022-02-14	52.54	52.63	51.92	52.25	1244106
2022-02-15	52.77	53.29	52.74	53.02	1890070
2022-02-16	52.98	53.79	52.98	53.53	1778251
2022-02-17	52.78	53.18	52.49	52.87	1265786
2022-02-18	52.62	53.03	52.34	52.50	1448028
2022-02-22	51.84	52.26	51.71	52.08	918422
2022-02-23	53.17	53.21	52.40	52.52	1851626
2022-02-24	50.35	51.37	49.85	51.23	4110047
2022-02-25	52.30	53.14	52.27	53.05	1822928
2022-02-28	52.12	52.57	51.89	52.45	1265853
2022-03-01	51.44	51.95	50.64	51.06	1850035
2022-03-02	50.42	51.09	50.37	51.06	1856936
2022-03-03	50.48	50.80	49.71	50.18	3340990
2022-03-04	48.22	48.56	47.73	48.48	3394131
2022-03-07	48.78	48.97	48.17	48.59	3528952
2022-03-08	50.10	50.93	49.40	50.20	2329602
2022-03-09	51.03	52.26	50.77	51.93	2216040
2022-03-10	50.95	51.81	50.95	51.40	1226369
2022-03-11	51.48	51.67	50.68	50.71	1239009
2022-03-14	49.88	51.19	49.88	50.33	2949117
2022-03-15	51.49	51.87	50.97	51.83	1648351
2022-03-16	51.85	52.35	51.10	51.90	1588672
2022-03-17	51.91	52.98	51.88	52.60	1131559
2022-03-18	51.63	52.18	51.55	52.09	2048304
2022-03-21	51.48	51.90	50.91	50.95	2154929
2022-03-22	51.71	52.05	51.47	51.71	1064395
2022-03-23	51.51	51.75	51.38	51.59	2476286
2022-03-24	51.50	51.61	51.17	51.19	1079816
2022-03-25	51.32	51.61	51.06	51.53	2047388
2022-03-28	51.49	51.87	51.38	51.83	1360135
2022-03-29	51.30	51.53	50.66	51.42	2319380
2022-03-30	51.58	52.23	51.50	51.60	1857501
2022-03-31	51.73	51.96	51.30	51.34	1702191
2022-04-01	51.55	52.34	51.50	52.20	2026892
2022-04-04	51.91	52.67	51.80	52.55	1772989
2022-04-05	52.23	53.29	52.22	52.90	2511046
2022-04-06	53.32	54.15	53.21	54.14	2012796
2022-04-07	54.23	55.73	54.10	55.52	5275506
2022-04-08	55.34	57.12	55.30	56.75	4472081
2022-04-11	57.88	58.10	57.36	57.46	2516927
2022-04-12	56.01	56.26	55.47	55.72	2700315
2022-04-13	56.43	56.70	56.08	56.70	1799385
2022-04-14	55.58	55.91	55.44	55.75	1589786
2022-04-18	55.75	55.85	55.18	55.19	733906
2022-04-19	55.24	55.55	55.11	55.20	1201386
2022-04-20	55.05	55.88	54.91	55.85	4130281
2022-04-21	56.13	56.22	55.21	55.23	2423494
2022-04-22	55.16	55.16	54.22	54.24	1348015
2022-04-25	54.11	54.58	53.87	54.54	1884220
2022-04-26	53.89	54.25	53.69	53.91	1947169
2022-04-27	54.18	54.84	53.84	54.34	1922004
2022-04-28	52.92	54.66	52.66	54.41	3031912
2022-04-29	53.86	54.15	52.25	52.25	2657903
2022-05-02	52.83	53.23	52.26	53.06	2096326
2022-05-03	53.29	53.73	53.12	53.42	2990981
2022-05-04	51.44	52.53	51.10	52.49	2344590
2022-05-05	51.76	52.13	51.07	51.48	2403308
2022-05-06	51.35	52.33	51.11	51.40	2741262
2022-05-09	50.98	51.78	50.80	50.92	1865821
2022-05-10	51.55	52.32	51.54	52.17	4041576
2022-05-11	51.46	52.29	50.66	50.72	2593339
2022-05-12	50.97	51.28	50.75	51.22	3439064
2022-05-13	51.73	52.44	51.69	52.03	2022481
2022-05-16	52.04	52.64	51.88	52.56	1333730
2022-05-17	52.80	53.14	52.60	52.90	1750500
2022-05-18	53.41	53.41	52.38	52.39	1012771
2022-05-19	52.79	53.49	52.77	53.06	2017892
2022-05-20	54.04	54.57	53.78	54.40	1938674
2022-05-23	54.89	55.88	54.81	55.43	3322134
2022-05-24	55.53	56.38	55.53	56.29	3023796
2022-05-25	55.62	55.95	55.56	55.85	2675835
2022-05-26	55.36	55.73	55.27	55.50	1883844
2022-05-27	54.88	55.21	54.64	55.15	3652672
2022-05-31	53.00	53.73	52.73	53.25	5705697
2022-06-01	53.71	53.80	52.79	53.21	2543466
2022-06-02	53.72	53.72	53.05	53.44	3103202
2022-06-03	53.56	53.70	53.33	53.53	1816164
2022-06-06	53.96	54.02	53.19	53.20	2642833
2022-06-07	53.22	53.78	53.22	53.69	2318160
2022-06-08	53.14	53.39	52.83	52.88	2356815
2022-06-09	52.69	52.94	51.96	51.98	1276442
2022-06-10	50.99	51.27	50.71	50.91	1217567
2022-06-13	50.15	50.35	49.83	49.92	2077340
2022-06-14	49.48	49.61	48.82	49.12	1299174
2022-06-15	48.86	49.23	48.40	48.99	2084996
2022-06-16	48.73	49.48	48.50	49.28	2659993
2022-06-17	49.18	49.60	49.01	49.20	2287991
2022-06-21	49.97	50.17	49.42	49.49	1456536
2022-06-22	49.72	50.68	49.70	50.23	1559591
2022-06-23	50.40	50.72	50.21	50.42	1539982
2022-06-24	52.39	53.55	52.16	53.42	4596161
2022-06-27	52.86	53.01	52.46	52.60	1745421
2022-06-28	52.57	52.60	51.88	52.14	985756
2022-06-29	52.63	52.88	52.45	52.67	1813854
2022-06-30	50.20	50.65	49.81	50.03	6815121
2022-07-01	50.31	51.01	50.17	51.01	7623138
2022-07-05	50.05	50.28	49.56	50.18	1491836
2022-07-06	49.85	50.12	49.57	50.04	2225822
2022-07-07	50.10	50.42	49.96	50.22	1576780
2022-07-08	50.07	50.58	49.94	50.16	1356175
2022-07-11	50.16	50.69	50.15	50.29	1047465
2022-07-12	50.13	50.46	50.00	50.17	1965798
2022-07-13	49.36	50.08	49.36	49.81	2167859
2022-07-14	48.94	49.53	48.64	49.46	1207565
2022-07-15	49.77	50.59	49.68	50.48	1485466
2022-07-18	50.94	51.10	50.02	50.15	1128999
2022-07-19	51.28	51.70	51.09	51.60	986351
2022-07-20	50.96	50.98	49.87	49.89	1435579
2022-07-21	49.18	49.96	49.13	49.96	1649422
2022-07-22	49.46	49.92	49.40	49.83	1402818
2022-07-25	50.42	50.46	49.95	50.31	2655061
2022-07-26	50.23	50.72	50.19	50.35	1088147
2022-07-27	50.16	51.00	49.85	50.92	1317257
2022-07-28	50.57	50.94	49.98	50.92	2712277
2022-07-29	50.00	50.09	49.25	49.70	2297547
2022-08-01	49.01	49.29	48.53	48.90	2786726
2022-08-02	49.55	49.84	48.72	48.80	1522979
2022-08-03	49.48	49.54	48.83	48.84	1794472
2022-08-04	49.45	49.52	49.02	49.18	1036825
2022-08-05	49.19	49.79	49.17	49.71	860507
2022-08-08	49.16	49.54	48.99	49.08	1409988
2022-08-09	48.79	48.95	48.60	48.66	2725875
2022-08-10	46.86	46.93	43.20	45.20	9931871
2022-08-11	42.02	44.27	41.91	43.42	21753457
2022-08-12	43.97	44.59	43.73	44.37	4732267
2022-08-15	43.72	44.10	43.13	43.83	3066440
2022-08-16	43.68	44.89	43.44	44.81	3766455
2022-08-17	42.18	42.62	41.29	42.18	11000042
2022-08-18	41.50	41.54	40.92	41.19	4302039
2022-08-19	40.97	41.54	40.90	41.27	4010074
2022-08-22	41.22	41.34	40.73	40.96	4438048
2022-08-23	40.98	41.10	40.58	40.72	2298781
2022-08-24	40.37	40.60	40.20	40.58	2608577
2022-08-25	40.12	40.53	39.85	40.49	3473171
2022-08-26	41.56	41.64	40.68	40.82	5433756
2022-08-29	41.02	41.09	40.66	40.70	2937935
2022-08-30	41.19	41.63	41.11	41.24	2406499
2022-08-31	41.61	41.77	41.03	41.03	1729892
2022-09-01	40.38	40.56	40.14	40.40	2002562
2022-09-02	40.46	40.92	40.03	40.08	1809751
2022-09-06	39.86	40.01	39.50	39.59	2419118
2022-09-07	39.93	40.59	39.88	40.47	2540734
2022-09-08	39.85	40.31	39.66	40.08	2086447
2022-09-09	40.78	40.96	40.59	40.80	1138994
2022-09-12	41.28	41.75	41.27	41.49	1396457
2022-09-13	40.93	41.00	40.46	40.53	1450953
2022-09-14	40.36	40.54	39.88	40.05	1782883
2022-09-15	40.52	40.86	40.47	40.67	2210095
2022-09-16	40.31	41.07	40.31	40.82	1601654
2022-09-19	40.32	40.64	40.06	40.59	1764464
2022-09-20	39.86	40.20	39.69	39.94	1365248
2022-09-21	39.44	39.44	38.66	38.76	2316524
2022-09-22	39.05	39.25	38.70	39.13	3009578
2022-09-23	38.39	38.82	38.01	38.40	3399917
2022-09-26	37.50	37.63	36.91	37.25	6805637
2022-09-27	37.47	37.65	37.07	37.22	6158343
2022-09-28	37.78	38.25	37.60	38.17	4724368
2022-09-29	37.81	38.35	37.53	38.00	7098377
2022-09-30	38.24	38.58	38.01	38.02	2929355
2022-10-03	38.70	39.23	38.49	39.19	2732126
2022-10-04	39.72	40.19	39.51	40.12	3044377
2022-10-05	39.57	40.02	39.46	39.82	3000706
2022-10-06	38.98	39.12	38.69	38.90	4376111
2022-10-07	39.18	39.40	38.81	38.86	2697202
2022-10-10	38.82	39.26	38.68	39.10	2410461
2022-10-11	39.26	40.26	39.19	39.69	3610563
2022-10-12	39.48	39.79	39.24	39.24	1584738
2022-10-13	38.82	40.04	38.80	39.92	1179225
2022-10-14	40.00	40.19	39.48	39.58	4564347
2022-10-17	40.18	40.56	40.09	40.44	2013335
2022-10-18	40.59	40.59	39.85	40.05	3388447
2022-10-19	40.02	40.12	39.49	39.64	6799933
2022-10-20	39.53	39.82	39.48	39.63	4224840
2022-10-21	39.67	40.58	39.52	40.44	2015196
2022-10-24	40.49	40.90	40.36	40.82	2808440
2022-10-25	40.76	41.34	40.72	41.28	2400990
2022-10-26	41.56	42.14	41.56	41.85	2333349
2022-10-27	41.82	42.05	41.54	41.58	3560383
2022-10-28	42.74	43.22	42.61	43.05	3167563
2022-10-31	43.03	43.57	43.01	43.23	4972399
2022-11-01	43.24	43.25	42.66	42.99	1898178
2022-11-02	43.43	43.65	42.89	42.94	3064021
2022-11-03	42.37	43.01	42.34	42.84	2513739
2022-11-04	43.44	43.75	43.02	43.62	1618361
2022-11-07	43.11	43.64	43.00	43.45	2537558
2022-11-08	43.10	43.82	43.05	43.44	1719367
2022-11-09	43.44	43.74	43.28	43.34	1441949
2022-11-10	44.67	44.71	43.80	44.31	2140794
2022-11-11	43.12	43.21	42.23	42.80	5337122
2022-11-14	43.37	43.68	43.20	43.21	3003636
2022-11-15	44.04	44.14	43.06	43.55	3245966
2022-11-16	44.22	44.35	43.78	43.86	4524580
2022-11-17	43.21	43.99	43.19	43.71	1259405
2022-11-18	44.26	44.70	44.11	44.51	2115313
2022-11-21	44.66	44.96	44.47	44.74	2129911
2022-11-22	44.86	45.10	44.70	45.05	2757570
2022-11-23	44.85	45.07	44.61	45.04	2730361
2022-11-25	45.16	45.62	45.16	45.39	686616
2022-11-28	45.68	45.93	45.45	45.54	1930287
2022-11-29	45.76	45.98	45.55	45.87	1353809
2022-11-30	44.56	45.37	44.22	45.35	1891242
2022-12-01	45.90	46.02	45.62	45.87	1990550
2022-12-02	45.19	45.27	44.84	45.01	1966896
2022-12-05	44.91	45.24	44.86	44.93	1551106
2022-12-06	45.11	49.75	44.48	48.55	11620046
2022-12-07	47.48	48.12	47.35	47.94	5419400
2022-12-08	46.86	47.20	46.68	46.92	4012253
2022-12-09	46.70	46.90	46.24	46.26	2920923
2022-12-12	46.75	46.95	46.39	46.66	2745213
2022-12-13	47.47	47.74	46.98	47.04	2215581
2022-12-14	47.64	48.19	47.33	47.95	1785670
2022-12-15	47.56	47.75	47.10	47.16	1984554
2022-12-16	46.52	47.05	46.24	46.98	2902292
2022-12-19	46.98	47.28	46.82	46.98	2139264
2022-12-20	47.01	47.40	46.98	47.16	1569043
2022-12-21	48.26	48.74	47.99	48.27	2254099
2022-12-22	48.18	48.42	47.93	48.19	1461044
2022-12-23	48.07	48.57	47.90	48.52	1403032
2022-12-27	48.32	48.44	47.95	48.12	1387235
2022-12-28	48.05	48.24	47.71	47.80	869355
2022-12-29	48.35	48.62	48.25	48.55	1198679
2022-12-30	48.21	48.57	47.88	48.43	1302688
2023-01-03	48.40	49.08	48.34	49.00	2094997
2023-01-04	49.25	49.30	48.54	48.74	2013839
2023-01-05	47.76	47.88	47.38	47.75	2483005
2023-01-06	47.74	48.45	47.53	48.14	1964064
2023-01-09	48.66	48.96	48.23	48.51	4367094
2023-01-10	48.39	48.90	48.23	48.82	3560188
2023-01-11	48.55	48.88	48.21	48.74	4722605
2023-01-12	48.38	49.42	48.05	49.35	3123713
2023-01-13	49.24	49.64	49.23	49.27	2163467
2023-01-17	49.82	49.93	49.56	49.83	2180810
2023-01-18	49.74	49.79	49.16	49.16	1443498
2023-01-19	49.32	49.87	48.92	49.44	2272014
2023-01-20	49.22	49.29	48.93	49.08	1540865
2023-01-23	48.83	48.95	48.56	48.63	2880556
2023-01-24	48.56	48.60	48.24	48.53	3687280
2023-01-25	48.62	49.05	48.61	48.89	1688561
2023-01-26	49.16	49.17	48.66	48.81	2238803
2023-01-27	48.50	48.80	48.33	48.49	1062950
2023-01-30	48.97	49.09	48.48	48.57	2061999
2023-01-31	48.82	49.19	48.60	49.14	1327535
2023-02-01	48.55	48.93	48.13	48.75	1434404
2023-02-02	47.83	47.87	47.10	47.24	2136282
2023-02-03	45.96	46.88	45.75	46.02	3503386
2023-02-06	45.53	46.00	45.32	45.86	2891694
2023-02-07	46.28	47.06	46.21	46.97	2424838
2023-02-08	47.70	47.80	47.44	47.71	2256744
2023-02-09	48.26	48.35	47.83	48.08	2461179
2023-02-10	47.60	47.71	47.13	47.54	2558953
2023-02-13	47.08	47.40	46.80	47.40	1472610
2023-02-14	47.47	47.76	47.18	47.60	1329754
2023-02-15	47.35	47.36	46.99	47.25	1357141
2023-02-16	46.96	47.12	46.69	46.83	932708
2023-02-17	47.36	47.72	47.29	47.67	1065205
2023-02-21	47.73	47.90	47.44	47.60	829729
2023-02-22	48.08	48.18	47.75	48.02	1611496
2023-02-23	47.66	48.31	47.44	48.31	3269591
2023-02-24	47.88	47.97	47.33	47.70	2576657
2023-02-27	48.07	48.39	47.82	47.85	1398898
2023-02-28	47.40	47.44	46.85	46.85	1072995
2023-03-01	47.31	47.34	46.96	47.02	1252696
2023-03-02	46.89	47.63	46.83	47.63	1163603
2023-03-03	47.49	47.76	47.29	47.76	2033391
2023-03-06	47.61	47.97	47.50	47.73	734199
2023-03-07	48.00	48.05	47.25	47.56	1195227
2023-03-08	47.57	47.67	47.09	47.23	1138610
2023-03-09	47.70	47.75	46.95	47.05	1152123
2023-03-10	47.56	47.95	47.22	47.28	1281802
2023-03-13	47.22	47.80	46.97	47.03	1536722
2023-03-14	47.55	47.90	47.33	47.86	2219771
2023-03-15	47.04	47.68	47.03	47.57	994468
2023-03-16	47.71	48.16	47.40	48.12	1290352
2023-03-17	47.81	47.93	47.47	47.74	1335225
2023-03-20	47.96	48.25	47.63	48.00	2231960
2023-03-21	48.86	48.87	48.35	48.56	1116571
2023-03-22	48.88	49.36	48.77	48.79	955630
2023-03-23	52.01	52.30	51.40	51.73	6019020
2023-03-24	52.00	52.73	51.61	52.61	2749117
2023-03-27	53.00	53.28	52.72	53.22	1755670
2023-03-28	54.10	54.28	53.92	54.19	1513953
2023-03-29	54.71	54.75	54.42	54.45	1870088
2023-03-30	54.57	54.72	53.89	53.97	1912087
2023-03-31	54.43	54.52	54.16	54.42	2034619
2023-04-03	54.43	54.55	54.09	54.18	1874164
2023-04-04	54.17	54.69	54.08	54.21	3207625
2023-04-05	55.21	55.48	54.75	54.84	3026823
2023-04-06	55.79	56.09	55.67	55.93	2686241
2023-04-10	55.38	55.52	54.61	54.99	1732644
2023-04-11	55.73	55.74	55.12	55.22	2034877
2023-04-12	55.96	56.27	55.61	55.80	2146957
2023-04-13	56.09	56.31	56.00	56.10	1362310
2023-04-14	56.57	56.59	55.91	56.15	1731505
2023-04-17	56.15	56.20	55.82	55.90	1150308
2023-04-18	55.91	56.04	55.05	55.20	2404118
2023-04-19	55.71	55.88	55.44	55.72	2590899
2023-04-20	55.67	55.79	55.44	55.47	815925
2023-04-21	56.36	56.79	56.23	56.70	1621401
2023-04-24	56.31	56.74	56.16	56.61	1043891
2023-04-25	57.46	57.61	57.00	57.18	1333299
2023-04-26	57.78	57.82	56.17	56.22	2555024
2023-04-27	55.77	56.26	55.64	56.09	1791419
2023-04-28	54.80	55.32	53.46	53.65	2635687
2023-05-01	53.91	53.96	53.39	53.44	1324359
2023-05-02	53.38	53.67	53.00	53.35	1840687
2023-05-03	53.83	54.46	53.69	54.22	1894908
2023-05-04	54.59	54.79	54.35	54.73	941743
2023-05-05	55.32	55.93	54.92	55.77	983449
2023-05-08	55.36	55.40	54.90	54.93	725993
2023-05-09	55.07	55.27	54.96	55.11	696718
2023-05-10	54.12	54.59	53.90	54.57	1819273
2023-05-11	53.95	54.39	53.88	54.38	1887060
2023-05-12	54.05	54.70	53.70	54.13	4378413
2023-05-15	54.29	54.54	53.88	54.54	1763191
2023-05-16	54.24	54.72	54.10	54.55	1377531
2023-05-17	53.92	53.94	53.33	53.69	1475643
2023-05-18	53.92	53.94	53.41	53.86	1573608
2023-05-19	54.62	55.21	54.61	55.03	1613127
2023-05-22	54.27	54.56	53.81	53.98	926279
2023-05-23	54.38	54.66	54.20	54.39	1193995
2023-05-24	54.42	54.48	53.95	53.97	1189535
2023-05-25	53.32	53.32	52.17	52.59	1493839
2023-05-26	52.89	53.17	52.48	52.51	1268692
2023-05-30	51.04	51.04	50.35	50.45	1199447
2023-05-31	50.66	51.06	50.40	51.02	1160440
2023-06-01	50.32	50.69	50.19	50.46	1252620
2023-06-02	50.69	51.03	50.65	51.01	666942
2023-06-05	50.98	51.14	50.81	50.83	806264
2023-06-06	51.48	51.62	51.31	51.49	1446578
2023-06-07	51.44	51.44	50.79	50.88	724496
2023-06-08	51.14	51.62	51.02	51.54	731815
2023-06-09	51.21	51.34	51.10	51.24	574955
2023-06-12	51.18	51.34	50.87	51.01	641931
2023-06-13	50.73	50.89	50.43	50.52	873428
2023-06-14	51.03	51.05	50.52	50.72	868414
2023-06-15	51.36	51.79	51.14	51.79	1650775
2023-06-16	52.54	52.73	52.04	52.04	1142213
2023-06-20	53.48	53.48	53.10	53.10	1709715
2023-06-21	53.43	53.69	53.17	53.64	1421979
2023-06-22	53.62	53.67	53.28	53.30	1260878
2023-06-23	53.63	53.77	53.22	53.30	2293851
2023-06-26	53.66	53.66	53.00	53.48	934402
2023-06-27	53.54	53.72	53.44	53.67	1031646
2023-06-28	53.98	54.12	53.72	53.74	1397039
2023-06-29	53.00	53.29	52.89	52.99	1107589
2023-06-30	53.42	53.91	53.41	53.90	1835152
2023-07-03	54.17	54.18	53.51	53.63	979534
2023-07-05	53.26	53.29	52.95	52.99	940120
2023-07-06	52.09	52.14	51.48	51.86	1286048
2023-07-07	51.82	51.87	51.29	51.30	1043837
2023-07-10	51.99	52.05	51.66	51.83	952965
2023-07-11	51.83	51.98	51.64	51.72	853929
2023-07-12	51.45	52.10	51.42	51.83	946910
2023-07-13	52.61	52.61	51.92	52.12	867663
2023-07-14	52.79	52.84	52.53	52.68	659412
2023-07-17	52.90	53.01	52.70	52.89	1215447
2023-07-18	53.46	54.06	53.43	53.73	1120055
2023-07-19	53.77	54.07	53.61	53.77	784604
2023-07-20	54.57	54.95	54.56	54.72	1103063
2023-07-21	54.92	54.97	54.63	54.95	1557174
2023-07-24	54.31	54.47	53.91	53.92	1039268
2023-07-25	53.73	54.03	53.70	53.77	1208383
2023-07-26	53.09	53.64	52.79	53.51	1588981
2023-07-27	53.59	53.92	53.51	53.54	1392098
2023-07-28	51.87	52.61	51.71	52.48	3204579
2023-07-31	53.68	53.76	53.22	53.37	1334994
2023-08-01	53.56	53.62	52.80	53.06	986980
2023-08-02	52.07	52.30	51.48	51.49	1256331
2023-08-03	50.20	50.95	49.97	50.95	1917690
2023-08-04	51.37	51.91	51.35	51.65	1417194
2023-08-07	51.55	52.07	51.50	52.04	1615098
2023-08-08	52.21	52.66	52.12	52.66	1628343
2023-08-09	52.52	53.35	52.52	53.22	1504948
2023-08-10	53.44	54.00	53.41	53.69	1222885
2023-08-11	53.04	53.53	52.91	53.53	1659235
2023-08-14	53.03	53.32	52.91	53.28	1181586
2023-08-15	53.20	53.23	52.67	52.80	1064509
2023-08-16	52.41	52.72	52.37	52.42	751626
2023-08-17	53.38	53.50	52.90	52.93	983635
2023-08-18	53.11	53.38	53.08	53.25	791990
2023-08-21	53.64	53.81	53.53	53.71	1644682
2023-08-22	54.11	54.18	53.93	54.02	1916637
2023-08-23	53.55	53.88	53.40	53.50	1838534
2023-08-24	53.13	53.39	52.91	52.96	1534298
2023-08-25	53.30	53.51	53.03	53.42	493757
2023-08-28	53.74	53.88	53.58	53.76	474971
2023-08-29	53.98	54.33	53.88	54.16	830241
2023-08-30	54.27	54.36	54.06	54.14	521297
2023-08-31	54.06	54.06	53.18	53.18	887167
2023-09-01	53.88	53.92	52.99	53.13	640231
2023-09-05	53.36	53.54	52.89	52.94	1587793
2023-09-06	52.73	52.83	52.46	52.68	1043286
2023-09-07	53.14	53.41	53.03	53.03	769074
2023-09-08	53.61	53.86	53.35	53.59	714580
2023-09-11	54.47	54.47	54.47	54.47	56452
2023-09-12	54.79	54.85	54.34	54.68	1708358
2023-09-13	54.30	54.63	54.19	54.28	1275566
2023-09-14	54.37	54.77	54.29	54.55	1017748
2023-09-15	55.00	55.09	54.49	54.54	1518208
2023-09-18	54.46	54.51	53.85	54.08	1136398
2023-09-19	54.24	54.87	54.14	54.87	1324554
2023-09-20	55.40	55.72	55.10	55.20	2498225
2023-09-21	54.75	55.01	54.26	54.28	1479237
2023-09-22	54.12	54.44	54.02	54.02	948416
2023-09-25	54.16	54.36	53.99	54.35	647588
2023-09-26	54.17	54.53	54.11	54.19	746222
2023-09-27	53.92	54.03	52.64	52.97	2160084
2023-09-28	53.10	53.25	52.65	53.01	1858343
2023-09-29	53.95	53.97	53.43	53.64	3953963
2023-10-02	54.08	54.11	53.17	53.58	1849075
2023-10-03	53.26	53.60	53.00	53.58	2871533
2023-10-04	53.89	53.94	53.28	53.83	1843880
2023-10-05	53.78	54.18	53.76	54.05	1133065
2023-10-06	53.82	54.09	53.29	53.90	1837476
2023-10-09	53.97	54.57	53.86	54.05	2738583
2023-10-10	54.17	54.69	54.06	54.45	2587758
2023-10-11	54.86	54.97	54.52	54.79	1782249
2023-10-12	54.85	54.99	54.52	54.79	1111933
2023-10-13	54.58	54.85	54.11	54.53	1243677
2023-10-16	54.55	54.83	54.50	54.64	527330
2023-10-17	54.41	54.51	53.70	53.79	1687696
2023-10-18	53.76	53.87	52.49	52.61	3429629
2023-10-19	52.50	52.58	51.79	52.31	3781045
2023-10-20	52.27	52.48	52.05	52.05	1043249
2023-10-23	52.17	52.38	51.97	52.07	1140982
2023-10-24	52.21	52.46	52.07	52.33	915291
2023-10-25	53.14	53.48	52.64	53.09	1261727
2023-10-26	53.15	53.75	52.66	53.33	3422584
2023-10-27	44.82	44.83	42.63	43.13	15522655
2023-10-30	44.40	45.00	44.05	44.86	4807752
2023-10-31	45.52	45.57	45.04	45.25	4674257
2023-11-01	45.56	46.41	45.53	46.33	2884071
2023-11-02	46.93	47.10	46.18	46.51	3873232
2023-11-03	45.54	46.15	45.23	45.80	2379458
2023-11-06	45.68	45.80	45.16	45.24	2300869
2023-11-07	45.09	45.41	45.00	45.24	1364010
2023-11-08	45.84	46.24	45.62	45.78	1750631
2023-11-09	46.21	46.23	45.46	45.47	3271385
2023-11-10	46.08	46.14	45.32	45.92	2625312
2023-11-13	45.36	45.66	45.14	45.52	2289464
2023-11-14	45.66	46.07	45.64	45.73	1665706
2023-11-15	45.34	46.19	45.13	45.42	2373190
2023-11-16	46.09	46.36	45.91	46.35	1784883
2023-11-17	46.75	47.02	46.50	47.02	1284579
2023-11-20	46.60	46.93	46.49	46.50	1056356
2023-11-21	46.54	46.86	46.52	46.55	895194
2023-11-22	46.40	46.49	46.11	46.46	1439942
2023-11-24	47.06	47.29	47.04	47.18	640472
2023-11-27	47.60	47.68	47.25	47.65	1490464
2023-11-28	46.98	47.39	46.93	46.98	1144070
2023-11-29	46.91	46.95	46.40	46.60	1087149
2023-11-30	46.12	46.79	46.00	46.75	1518791
2023-12-01	46.50	46.86	46.28	46.72	1162260
2023-12-04	46.75	47.15	46.60	47.02	1468650
2023-12-05	46.58	46.77	46.34	46.34	1423336
2023-12-06	46.27	46.55	45.97	45.98	1441462
2023-12-07	45.77	46.20	45.36	46.06	1947016
2023-12-08	46.21	46.48	46.12	46.32	1334132
2023-12-11	47.21	47.48	46.96	47.15	1916422
2023-12-12	47.57	47.62	47.26	47.33	1093323
2023-12-13	47.28	48.36	47.23	48.30	2214817
2023-12-14	48.30	48.75	48.14	48.24	2726796
2023-12-15	47.94	48.12	47.46	47.68	1745627
2023-12-18	48.47	48.79	48.24	48.54	1551885
2023-12-19	48.67	49.13	48.63	49.06	1130533
2023-12-20	48.83	49.06	48.18	48.21	1487183
2023-12-21	48.76	49.08	48.68	48.95	1054928
2023-12-22	49.17	49.43	48.70	48.74	983303
2023-12-26	48.71	49.20	48.59	49.08	874453
2023-12-27	49.35	50.01	49.25	49.75	979675
2023-12-28	49.55	49.91	49.37	49.38	1081832
2023-12-29	49.56	49.89	49.44	49.73	639030
2024-01-02	49.32	50.11	49.32	50.00	1102908
2024-01-03	50.00	50.78	49.88	50.61	1465962
2024-01-04	50.62	51.09	50.51	51.01	1207600
2024-01-05	50.92	51.59	50.84	51.21	1905398
2024-01-08	51.48	51.99	51.46	51.99	1550167
2024-01-09	51.90	52.12	51.71	51.76	2062143
2024-01-10	51.93	52.52	51.91	52.41	2084417
2024-01-11	52.39	52.50	51.95	52.48	2200552
2024-01-12	52.36	52.79	52.20	52.21	1479026
2024-01-16	51.75	52.00	51.50	51.56	1498416
2024-01-17	51.90	51.93	51.49	51.64	1120929
2024-01-18	51.07	51.90	50.90	51.88	1244547
2024-01-19	51.24	51.27	50.96	51.03	1689685
2024-01-22	51.21	51.52	50.82	50.83	2076355
2024-01-23	50.00	50.29	49.70	49.89	3693158
2024-01-24	50.61	50.80	49.83	49.89	2119518
2024-01-25	49.94	50.05	49.59	49.88	2884272
2024-01-26	50.16	50.27	49.81	50.14	1036241
2024-01-29	50.19	50.47	49.97	50.28	1111421
2024-01-30	50.33	50.39	50.00	50.25	1060909
2024-01-31	51.05	51.26	49.85	49.90	2249232
2024-02-01	48.52	49.04	48.23	48.41	3197297
2024-02-02	48.00	48.04	47.20	47.23	2296736
2024-02-05	47.12	47.20	46.65	46.95	2169715
2024-02-06	46.55	47.14	46.46	47.06	3757035
2024-02-07	47.20	47.23	46.87	46.92	1518021
2024-02-08	46.11	46.59	46.00	46.56	3265516
2024-02-09	46.56	46.81	46.39	46.50	2694244
2024-02-12	46.27	46.54	46.18	46.34	1872278
2024-02-13	46.22	46.34	45.55	45.75	2405217
2024-02-14	45.66	46.01	45.56	45.80	2606541
2024-02-15	46.27	46.64	46.25	46.39	1931417
2024-02-16	46.23	46.70	46.08	46.18	2337554
2024-02-20	47.40	47.68	46.84	46.85	2320658
2024-02-21	47.03	48.43	47.00	47.92	2003597
2024-02-22	47.89	48.23	47.72	47.80	2068392
2024-02-23	48.35	48.82	48.22	48.77	1144503
2024-02-26	48.86	48.89	48.18	48.20	1207070
2024-02-27	48.25	48.35	48.09	48.21	948605
2024-02-28	48.07	48.94	47.86	48.00	1347299
2024-02-29	48.04	48.10	47.27	47.85	1645970
2024-03-01	47.44	47.50	47.08	47.29	2931319
2024-03-04	46.97	47.38	46.84	47.15	1977460
2024-03-05	47.56	47.73	47.35	47.50	1976725
2024-03-06	47.33	47.76	47.30	47.68	1862120
2024-03-07	48.05	48.26	47.87	48.06	670507
2024-03-08	47.99	48.25	47.98	48.25	828247
2024-03-11	48.40	48.50	48.11	48.35	794583
2024-03-12	48.40	48.46	48.20	48.46	741690
2024-03-13	48.30	48.53	48.17	48.24	804264
2024-03-14	48.47	48.47	47.83	48.09	1050386
2024-03-15	48.35	48.51	48.05	48.29	1267096
2024-03-18	48.04	48.12	47.74	47.83	961216
2024-03-19	47.32	47.54	47.23	47.48	633700
2024-03-20	47.33	48.30	47.24	48.23	990492
2024-03-21	47.40	47.82	47.38	47.73	1581040
2024-03-22	48.16	48.27	47.84	48.07	2333136
2024-03-25	48.23	50.50	48.20	49.44	3649565
2024-03-26	49.19	49.83	49.16	49.75	3615192
2024-03-27	49.67	49.85	49.53	49.54	2529821
2024-03-28	49.25	49.45	48.30	48.60	2415333
2024-04-01	49.07	49.07	48.01	48.29	1297716
2024-04-02	48.21	48.22	47.68	47.70	1305784
2024-04-03	48.00	48.25	47.78	47.96	1362631
2024-04-04	48.67	48.67	47.80	47.80	1757527
2024-04-05	46.94	47.38	46.89	47.25	1289898
2024-04-08	47.33	47.39	47.10	47.15	1510783
2024-04-09	47.14	47.59	47.07	47.53	3324857
2024-04-10	47.38	47.45	46.96	47.13	2947031
2024-04-11	47.40	47.45	46.29	46.60	1217944
2024-04-12	45.98	46.16	45.83	45.93	1693869
2024-04-15	46.76	46.90	46.01	46.24	1997215
2024-04-16	46.03	46.27	45.80	45.80	1356647
2024-04-17	46.33	46.42	45.88	46.11	3714876
2024-04-18	45.47	45.71	45.22	45.39	4359566
2024-04-19	45.89	46.73	45.79	46.30	3272047
2024-04-22	46.14	47.16	46.12	47.15	2086303
2024-04-23	47.07	48.38	47.00	47.69	1664860
2024-04-24	47.56	47.57	46.31	46.61	1662201
2024-04-25	48.80	49.83	48.65	49.36	6469838
2024-04-26	48.84	49.47	48.17	49.13	4148180
2024-04-29	49.17	49.50	49.01	49.09	3286189
2024-04-30	49.57	49.89	49.22	49.23	3182534
2024-05-01	49.17	50.37	48.85	50.03	1363472
2024-05-02	49.04	49.47	48.27	49.46	4596609
2024-05-03	49.48	49.60	48.97	49.01	1113911
2024-05-06	49.25	49.45	48.98	49.33	1187885
2024-05-07	49.42	49.82	49.35	49.57	1243281
2024-05-08	50.23	50.36	49.95	50.10	1604076
2024-05-09	48.19	48.82	48.10	48.69	1122012
2024-05-10	48.80	49.28	48.70	49.28	1062734
2024-05-13	49.82	50.31	49.76	50.21	1254461
2024-05-14	49.09	49.84	49.08	49.50	2757468
2024-05-15	49.53	49.69	48.81	49.01	4258023
2024-05-16	49.00	49.10	48.71	48.82	1963607
2024-05-17	48.61	48.67	48.31	48.67	838711
2024-05-20	48.39	48.76	48.35	48.42	1273831
2024-05-21	48.60	49.00	48.59	48.95	725653
2024-05-22	48.71	50.59	48.65	50.36	2119999
2024-05-23	49.50	49.61	48.58	49.00	2781532
2024-05-24	48.69	48.85	48.44	48.54	1423816
2024-05-28	48.43	48.47	47.80	47.94	1804535
2024-05-29	47.26	47.59	47.19	47.57	1150644
2024-05-30	47.69	48.15	47.50	47.83	1167944
2024-05-31	48.14	49.07	48.11	49.03	2096334
2024-06-03	48.52	49.40	48.50	49.25	1976104
2024-06-04	49.58	49.73	49.04	49.21	1512396
2024-06-05	49.63	49.77	49.07	49.13	1956219
2024-06-06	49.09	49.60	49.03	49.51	1065211
2024-06-07	49.26	49.42	48.94	48.98	1284163
2024-06-10	48.24	48.86	48.11	48.86	3570027
2024-06-11	48.15	48.60	48.02	48.51	5399074
2024-06-12	48.48	48.94	48.16	48.44	1966036
2024-06-13	47.44	47.60	47.08	47.53	2244738
2024-06-14	46.80	46.85	45.90	46.25	3797354
2024-06-17	46.69	47.31	46.37	47.29	2578139
2024-06-18	47.58	47.59	47.16	47.22	2947770
2024-06-20	46.90	47.22	46.81	46.85	2627563
2024-06-21	47.00	47.28	46.51	47.21	4986733
2024-06-24	48.37	49.19	48.37	48.97	5560248
2024-06-25	48.57	50.27	48.48	50.11	3156276
2024-06-26	48.22	48.90	48.19	48.33	4095634
2024-06-27	48.40	48.42	47.85	48.08	1097152
2024-06-28	48.12	48.96	48.05	48.52	3048949
2024-07-01	49.38	49.67	49.24	49.59	3045372
2024-07-02	48.85	48.85	48.45	48.54	2653909
2024-07-03	48.72	49.26	48.51	48.86	1662340
2024-07-05	49.39	49.77	48.99	49.66	2902442
2024-07-08	50.13	50.37	49.94	50.24	2636525
2024-07-09	49.68	50.13	49.61	50.07	3091410
2024-07-10	50.36	51.08	50.32	51.03	3369284
2024-07-11	51.43	51.54	50.86	51.21	1785787
2024-07-12	51.39	51.76	51.21	51.33	1616311
2024-07-15	50.94	50.95	50.12	50.15	1913174
2024-07-16	50.02	50.24	49.85	50.05	1531545
2024-07-17	49.76	50.49	49.76	50.21	1918571
2024-07-18	50.38	50.57	50.22	50.36	3366093
2024-07-19	50.18	50.64	50.02	50.62	2087312
2024-07-22	50.97	51.27	50.87	51.06	2560797
2024-07-23	50.57	50.58	50.23	50.43	1140842
2024-07-24	50.48	51.27	50.35	51.20	2122264
2024-07-25	52.70	53.37	52.56	53.10	4689022
2024-07-26	52.67	52.85	52.37	52.40	1994568
2024-07-29	51.99	52.13	51.37	52.09	2927264
2024-07-30	51.93	51.95	51.37	51.69	1889150
2024-07-31	51.70	51.90	51.49	51.81	1787840
2024-08-01	51.08	51.74	50.91	51.66	2249829
2024-08-02	53.24	53.42	52.20	53.05	2499226
2024-08-05	52.04	52.17	51.43	51.45	1848925
2024-08-06	50.59	51.31	50.47	51.01	1597781
2024-08-07	51.39	52.18	51.30	51.80	1720274
2024-08-08	51.81	52.41	51.68	52.11	1925750
2024-08-09	52.30	52.77	52.23	52.37	1874677
2024-08-12	52.51	52.53	52.09	52.18	1444870
2024-08-13	52.92	53.58	52.91	53.58	1527775
2024-08-14	53.43	53.94	53.15	53.53	1622709
2024-08-15	53.69	54.12	53.50	54.02	1327328
2024-08-16	54.09	54.33	53.93	54.07	1439104
2024-08-19	54.19	54.68	54.13	54.52	1362582
2024-08-20	54.64	54.89	54.53	54.78	699408
2024-08-21	55.00	55.40	54.89	55.22	1911594
2024-08-22	55.17	55.29	54.90	55.23	1629115
2024-08-23	55.72	56.32	55.56	56.21	2181368
2024-08-26	56.23	56.57	56.10	56.27	979611
2024-08-27	56.36	56.56	56.16	56.32	936245
2024-08-28	56.12	56.38	55.87	56.11	721930
2024-08-29	56.20	56.36	55.98	56.33	1338701
2024-08-30	56.24	56.39	55.80	56.26	1669692
2024-09-03	57.79	57.93	57.36	57.53	3561970
2024-09-04	58.04	58.97	57.99	58.53	1992990
2024-09-05	58.59	58.73	58.15	58.24	1319779
2024-09-06	58.53	58.68	57.59	57.73	1660218
2024-09-09	58.08	58.71	57.98	58.51	907902
2024-09-10	58.19	58.27	57.88	58.13	964982
2024-09-11	58.10	58.15	57.35	57.46	1645322
2024-09-12	56.99	57.07	56.59	56.75	3677592
2024-09-13	57.12	57.30	56.94	57.13	2186160
2024-09-16	57.47	57.61	57.28	57.33	1352490
2024-09-17	57.33	57.37	56.69	56.91	1905294
2024-09-18	57.28	57.53	57.07	57.47	1354992
2024-09-19	57.80	58.30	57.53	58.26	1408886
2024-09-20	57.95	57.96	57.47	57.63	1943039
2024-09-23	57.75	57.85	57.27	57.43	1587008
2024-09-24	57.32	57.81	57.21	57.62	1140439
2024-09-25	57.40	57.49	56.43	56.65	1376591
2024-09-26	56.74	57.18	56.66	57.00	1224028
2024-09-27	57.16	57.91	57.09	57.65	2070183
2024-09-30	57.83	57.88	57.31	57.63	1333906
2024-10-01	57.55	57.97	57.18	57.31	1024772
2024-10-02	56.75	56.78	56.04	56.25	1581091
2024-10-03	55.87	55.87	54.94	55.54	1761211
2024-10-04	55.63	56.03	55.33	55.47	3077855
2024-10-07	55.05	55.36	54.69	54.76	1705679
2024-10-08	55.17	55.22	54.80	54.85	1741559
2024-10-09	54.90	56.15	54.87	55.15	2484190
2024-10-10	55.43	55.47	54.65	54.77	1431456
2024-10-11	54.91	55.03	54.61	54.96	1574633
2024-10-14	55.24	55.50	54.88	54.92	1875003
2024-10-15	54.01	54.93	53.84	54.57	2260582
2024-10-16	54.68	55.12	54.30	54.44	1515826
2024-10-17	54.56	55.02	54.38	54.86	1051358
2024-10-18	54.57	55.04	54.33	54.93	1196674
2024-10-21	54.55	54.65	53.51	53.66	2239767
2024-10-22	53.05	53.70	52.98	53.26	1698960
2024-10-23	53.18	53.41	52.89	52.89	2380773
2024-10-24	53.22	53.23	50.00	52.05	3306311
2024-10-25	53.90	54.44	53.43	54.34	3251878
2024-10-28	54.18	54.66	53.99	54.36	3461899
2024-10-29	54.53	54.59	53.67	53.83	1934080
2024-10-30	53.32	53.72	53.30	53.45	2609003
2024-10-31	52.92	53.01	52.40	52.88	1396334
2024-11-01	53.77	53.77	53.10	53.27	1381542
2024-11-04	53.54	53.56	52.80	52.95	1273159
2024-11-05	52.53	52.91	52.39	52.85	851812
2024-11-06	51.47	51.74	50.85	51.26	3013431
2024-11-07	51.48	51.78	51.37	51.73	1388647
2024-11-08	51.52	51.62	51.18	51.32	1283694
2024-11-11	51.08	51.17	50.55	50.62	2059333
2024-11-12	50.43	50.45	50.08	50.14	2709900
2024-11-13	49.81	49.83	49.21	49.51	1680689
2024-11-14	49.60	50.09	47.57	47.82	2973279
2024-11-15	47.88	48.18	47.46	47.97	3651145
2024-11-18	47.99	48.67	47.94	48.51	2613945
2024-11-19	47.98	48.21	47.84	48.00	3337429
2024-11-20	47.95	48.03	47.61	47.78	1737535
2024-11-21	47.64	48.04	47.56	47.98	1829999
2024-11-22	47.99	48.54	47.99	48.28	3549371
2024-11-25	48.75	48.78	48.25	48.35	4732538
2024-11-26	48.57	48.64	47.89	48.28	3035899
2024-11-27	48.45	48.98	48.41	48.72	1523576
2024-11-29	48.32	48.63	48.30	48.49	1434964
2024-12-02	48.12	48.16	47.57	47.96	1622579
2024-12-03	48.21	48.23	47.99	48.17	2555140
2024-12-04	47.86	48.07	47.58	48.01	2297856
2024-12-05	48.21	48.66	48.08	48.51	2019272
2024-12-06	48.52	48.71	48.29	48.46	1590340
2024-12-09	48.35	48.64	48.31	48.43	1624445
2024-12-10	48.54	48.55	48.00	48.08	2017271
2024-12-11	48.10	48.12	47.75	47.99	1866262
2024-12-12	47.42	47.72	46.96	46.99	2602315
2024-12-13	47.08	47.10	46.38	46.80	3464494
2024-12-16	46.44	46.64	45.80	45.89	4002054
2024-12-17	47.65	49.73	47.64	48.94	6708127
2024-12-18	47.74	48.25	47.01	47.01	2523472
2024-12-19	47.32	47.68	47.15	47.50	2672933
2024-12-20	46.92	47.90	46.89	47.71	2486786
2024-12-23	47.75	48.42	47.53	48.39	2221342
2024-12-24	47.84	48.41	47.78	48.29	1641157
2024-12-26	48.24	48.75	48.06	48.43	1565374
2024-12-27	48.23	49.08	48.19	48.73	2221824
2024-12-30	48.65	48.65	48.17	48.23	1922309
2024-12-31	48.06	48.48	48.02	48.23	637542
2025-01-02	48.32	48.56	48.05	48.19	1269189
2025-01-03	48.09	48.16	47.79	48.15	1558595
2025-01-06	48.57	49.57	48.37	49.19	2779161
2025-01-07	49.66	50.02	49.65	49.87	2816738
2025-01-08	49.13	49.40	48.74	49.23	2974647
2025-01-10	49.35	49.40	48.69	48.73	2833364
2025-01-13	48.52	48.65	48.43	48.61	2001224
2025-01-14	48.41	48.59	47.88	48.45	1680806
2025-01-15	49.58	49.81	49.04	49.37	2345109
2025-01-16	49.89	51.08	49.79	50.74	5171154
2025-01-17	50.78	51.05	50.46	50.74	2426244
2025-01-21	51.68	51.78	51.18	51.69	3510695
2025-01-22	51.69	51.69	51.20	51.51	1837034
2025-01-23	52.36	52.37	51.77	51.98	2343660
2025-01-24	52.50	52.73	52.39	52.48	2141295
2025-01-27	53.64	53.83	52.96	53.34	3039228
2025-01-28	53.57	53.62	52.76	52.97	2123071
2025-01-29	52.84	53.03	52.14	52.15	3166759
2025-01-30	53.82	54.86	53.70	54.15	4733137
2025-01-31	54.16	54.34	53.81	54.34	3199387
2025-02-03	53.42	53.96	53.15	53.35	1891093
2025-02-04	53.54	53.68	53.03	53.50	1871255
2025-02-05	53.77	54.12	53.46	53.50	3201280
2025-02-06	53.79	53.83	52.69	52.87	3458778
2025-02-07	53.56	53.61	53.17	53.35	2332094
2025-02-10	53.44	53.64	53.20	53.28	1541061
2025-02-11	53.40	54.00	53.31	53.90	1328321
2025-02-12	53.87	54.87	53.76	54.56	2235018
2025-02-13	54.68	55.04	53.97	53.99	1985533
2025-02-14	54.77	54.77	54.05	54.50	1806439
2025-02-18	54.10	54.36	53.83	53.95	2081705
2025-02-19	53.66	53.75	53.46	53.60	2752318
2025-02-20	53.60	54.25	53.60	54.13	1144395
2025-02-21	54.03	54.51	53.93	54.46	1424158
2025-02-24	54.01	54.12	53.69	53.75	1753020
2025-02-25	54.63	55.00	54.27	54.89	2763474
2025-02-26	54.60	55.20	54.57	54.95	1823142
2025-02-27	54.45	54.60	54.09	54.14	2239631
2025-02-28	54.24	54.53	54.06	54.47	1597658
2025-03-03	56.27	56.81	56.27	56.52	4314411
2025-03-04	57.35	57.84	57.09	57.70	4430819
2025-03-05	58.27	59.19	58.25	59.15	3617875
2025-03-06	58.93	59.72	58.80	59.42	5019436
2025-03-07	59.14	59.66	58.97	59.25	3783363
2025-03-10	59.85	60.12	58.87	59.35	3099957

Explore More About SNY

Coins representing dividend payouts and trends

SNY Dividend History

Discover Sanofi - American'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

SNY Stock Split History

Discover Sanofi - American'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

SNY Historical Prices

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

Web Analytics