STX Historical Prices

Summary

Key Stock Metrics

63.19

(April 9, 2025)

52-Week Low

142.60

(June 30, 2025)

52-Week High

142.60

(June 30, 2025)

All-Time High

142.34

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-12-11	11.50	12.00	11.25	11.50	36719700
2002-12-12	11.50	11.59	11.02	11.18	9195600
2002-12-13	11.10	11.50	10.95	11.42	7739400
2002-12-16	11.32	11.62	11.13	11.61	3836400
2002-12-17	11.60	11.78	11.45	11.50	2729900
2002-12-18	11.42	11.43	11.13	11.20	2152800
2002-12-19	11.15	11.20	10.71	10.76	6450800
2002-12-20	10.85	10.94	10.56	10.81	2930900
2002-12-23	10.71	10.71	10.20	10.40	3455900
2002-12-24	10.40	10.45	10.00	10.24	3302500
2002-12-26	10.05	10.20	10.00	10.03	2019200
2002-12-27	10.00	10.13	9.86	10.13	1639400
2002-12-30	10.22	10.55	10.00	10.47	2742800
2002-12-31	10.30	10.96	10.30	10.73	3730800
2003-01-02	10.75	10.76	10.25	10.50	3473000
2003-01-03	10.50	10.75	10.33	10.75	1716600
2003-01-06	10.90	11.57	10.85	11.43	4041400
2003-01-07	11.50	12.25	11.40	12.25	6823500
2003-01-08	12.05	12.24	11.95	12.20	4623100
2003-01-09	12.30	12.95	12.25	12.60	9553400
2003-01-10	11.50	11.95	10.70	11.10	7554700
2003-01-13	11.15	11.28	10.15	10.23	2834700
2003-01-14	10.23	10.35	10.00	10.25	1629200
2003-01-15	10.36	10.88	10.19	10.77	2588100
2003-01-16	10.98	11.10	10.78	11.01	1443400
2003-01-17	10.98	11.00	10.40	10.80	2000000
2003-01-21	10.90	10.98	10.21	10.24	1165700
2003-01-22	10.34	10.34	9.30	9.52	3488500
2003-01-23	9.75	10.15	9.61	10.00	2498200
2003-01-24	10.17	10.43	9.80	9.95	2772100
2003-01-27	9.80	9.90	9.32	9.35	1150600
2003-01-28	9.43	9.71	9.40	9.40	1267000
2003-01-29	9.42	9.92	9.40	9.73	1174400
2003-01-30	9.79	9.89	9.40	9.40	720700
2003-01-31	9.30	9.34	8.99	9.18	1402500
2003-02-03	9.23	9.45	9.16	9.17	1002400
2003-02-04	9.18	9.18	8.95	9.05	1087700
2003-02-05	9.12	9.21	8.98	9.05	1233500
2003-02-06	9.10	9.34	9.03	9.05	923500
2003-02-07	9.15	9.17	8.96	9.00	1069500
2003-02-10	8.75	8.75	7.78	8.70	10046400
2003-02-11	8.70	8.93	8.23	8.93	2238900
2003-02-12	8.95	8.95	8.18	8.34	1726000
2003-02-13	8.35	8.45	8.00	8.06	2111000
2003-02-14	8.06	8.40	8.06	8.40	881000
2003-02-18	8.40	8.74	8.39	8.74	2049100
2003-02-19	8.81	9.00	8.74	8.99	1506300
2003-02-20	8.89	9.15	8.87	9.01	760000
2003-02-21	9.03	9.36	9.03	9.20	1519300
2003-02-24	9.25	9.40	8.88	9.00	1055600
2003-02-25	9.00	9.75	8.97	9.68	3049400
2003-02-26	9.65	9.74	9.42	9.52	782300
2003-02-27	9.42	9.69	9.32	9.45	387000
2003-02-28	9.50	9.50	9.18	9.27	808500
2003-03-03	9.25	9.52	9.22	9.30	575800
2003-03-04	9.33	9.39	9.20	9.27	517600
2003-03-05	9.23	9.42	9.14	9.29	1017700
2003-03-06	9.19	9.75	9.19	9.58	1481100
2003-03-07	9.48	9.84	9.39	9.70	898800
2003-03-10	9.45	9.76	9.45	9.76	1837100
2003-03-11	9.70	9.75	9.45	9.55	1960400
2003-03-12	9.35	9.40	8.95	9.03	4556400
2003-03-13	9.03	9.15	8.88	9.05	4223600
2003-03-14	9.02	9.10	8.75	8.96	2401400
2003-03-17	8.96	9.43	8.85	9.35	994400
2003-03-18	9.35	9.56	9.35	9.54	782500
2003-03-19	9.45	9.51	9.18	9.34	874000
2003-03-20	9.25	9.45	9.20	9.44	1609600
2003-03-21	9.50	9.99	9.40	9.80	2559900
2003-03-24	9.45	9.76	9.43	9.55	1945600
2003-03-25	9.50	10.22	9.45	10.00	4664700
2003-03-26	9.85	10.19	9.75	10.10	2908700
2003-03-27	9.95	10.89	9.94	10.88	4410700
2003-03-28	10.69	10.80	10.35	10.35	2628000
2003-03-31	10.00	10.44	9.98	10.32	1127600
2003-04-01	10.42	10.68	10.33	10.57	1558200
2003-04-02	10.75	10.95	10.56	10.74	4117900
2003-04-03	10.84	10.85	10.41	10.72	1517100
2003-04-04	10.62	10.63	10.15	10.27	4553400
2003-04-07	10.30	10.48	10.20	10.31	3600200
2003-04-08	10.35	10.66	10.25	10.52	2169200
2003-04-09	10.62	10.80	10.50	10.72	1889300
2003-04-10	10.72	10.90	10.56	10.83	1988500
2003-04-11	10.85	10.95	10.82	10.95	1500200
2003-04-14	10.90	11.05	10.66	11.05	991300
2003-04-15	11.00	11.45	10.90	11.45	2470200
2003-04-16	11.60	12.35	11.60	11.90	8202400
2003-04-17	11.87	12.25	11.80	12.25	2437600
2003-04-21	12.10	12.30	12.00	12.26	1866600
2003-04-22	12.19	12.45	12.00	12.35	1270200
2003-04-23	12.35	12.35	11.45	11.75	2737800
2003-04-24	11.65	11.73	11.46	11.50	1244800
2003-04-25	11.50	11.50	11.10	11.36	1543400
2003-04-28	11.33	11.70	11.30	11.48	1635800
2003-04-29	11.60	12.12	11.60	12.04	1513300
2003-04-30	11.91	12.09	11.58	12.09	3005000
2003-05-01	12.03	12.30	11.95	12.25	1312200
2003-05-02	12.18	12.32	11.85	12.29	1900900
2003-05-05	12.23	12.58	12.20	12.54	2176000
2003-05-06	12.25	12.54	12.25	12.50	758600
2003-05-07	12.42	12.80	12.40	12.70	990300
2003-05-08	12.60	12.75	12.50	12.72	815300
2003-05-09	12.75	12.77	12.45	12.59	1157400
2003-05-12	12.50	13.45	12.25	13.36	3123000
2003-05-13	13.30	14.22	13.25	13.93	4718700
2003-05-14	13.97	14.00	13.36	13.65	1354100
2003-05-15	13.65	13.75	13.16	13.40	797300
2003-05-16	13.33	13.55	12.83	13.55	1493800
2003-05-19	13.45	13.58	13.30	13.35	1102300
2003-05-20	13.30	13.35	12.88	13.10	2152900
2003-05-21	13.00	13.57	13.00	13.28	930600
2003-05-22	13.18	13.49	13.15	13.43	1116600
2003-05-23	13.43	13.64	13.30	13.32	1287900
2003-05-27	13.42	14.04	13.33	13.95	2212300
2003-05-28	13.85	15.01	13.78	14.84	3516100
2003-05-29	15.30	15.90	15.11	15.15	5121900
2003-05-30	14.70	15.46	14.60	15.15	2465500
2003-06-02	15.50	15.75	15.48	15.54	1695100
2003-06-03	15.00	15.20	14.60	14.86	2191600
2003-06-04	14.96	15.14	14.59	14.97	2222300
2003-06-05	14.97	16.04	14.76	15.97	2316300
2003-06-06	15.97	16.53	15.30	15.40	3287000
2003-06-09	14.50	15.38	14.50	15.35	4232800
2003-06-10	15.38	15.60	14.85	15.02	4167600
2003-06-11	14.92	15.40	14.86	15.25	2929900
2003-06-12	15.18	15.60	15.00	15.60	2549600
2003-06-13	15.64	16.00	15.40	15.96	2168700
2003-06-16	16.00	17.10	15.78	17.00	3809400
2003-06-17	17.35	18.00	17.25	17.25	5949600
2003-06-18	17.25	17.62	17.10	17.62	2986600
2003-06-19	17.55	17.90	17.23	17.34	4029900
2003-06-20	17.39	17.62	17.16	17.31	1869100
2003-06-23	17.15	17.30	16.62	16.97	1968000
2003-06-24	16.93	17.04	16.59	16.85	1435300
2003-06-25	16.75	17.45	16.75	17.24	1392400
2003-06-26	17.15	18.39	17.14	18.38	3683100
2003-06-27	18.39	18.49	18.02	18.18	2616700
2003-06-30	17.75	18.15	17.60	17.65	3029600
2003-07-01	17.65	18.19	17.45	18.19	2752100
2003-07-02	18.19	19.99	18.19	19.62	4669600
2003-07-03	19.40	19.63	19.00	19.50	2010300
2003-07-07	19.90	20.47	19.76	20.35	2287100
2003-07-08	20.34	20.50	20.02	20.44	2139300
2003-07-09	20.38	20.39	19.95	20.23	3511700
2003-07-10	20.05	20.15	19.62	19.80	2334100
2003-07-11	19.82	20.35	19.82	20.35	772300
2003-07-14	20.50	21.20	20.50	21.00	2268000
2003-07-15	21.15	21.50	20.40	20.65	3263400
2003-07-16	21.19	22.26	20.79	21.56	6581500
2003-07-17	21.35	21.45	20.93	21.02	3200900
2003-07-18	20.60	20.70	20.00	20.03	5181800
2003-07-21	19.70	19.80	19.35	19.75	3294100
2003-07-22	19.85	20.00	19.77	19.92	3103400
2003-07-23	20.00	20.00	19.35	19.50	5494300
2003-07-24	19.50	19.55	18.91	18.93	8414400
2003-07-25	18.75	19.07	18.67	18.89	20462400
2003-07-28	19.02	20.48	19.02	20.48	6768500
2003-07-29	20.25	20.68	19.87	20.50	3675800
2003-07-30	20.50	20.86	20.21	20.86	2897800
2003-07-31	20.90	21.93	20.72	21.80	4230900
2003-08-01	21.78	21.79	21.05	21.18	2013700
2003-08-04	20.75	21.21	20.13	21.05	3195700
2003-08-05	21.02	21.50	20.90	21.00	2491200
2003-08-06	21.01	21.83	21.01	21.64	3584700
2003-08-07	21.45	21.63	20.92	21.47	2566500
2003-08-08	21.47	21.86	21.25	21.80	2030700
2003-08-11	22.15	22.70	22.00	22.17	3732800
2003-08-12	22.25	22.40	21.72	22.30	1907800
2003-08-13	22.30	22.55	21.68	21.70	2248700
2003-08-14	21.50	21.50	20.24	20.70	9273500
2003-08-15	20.70	20.74	20.35	20.70	1899500
2003-08-18	20.82	21.50	20.82	21.45	3658900
2003-08-19	21.85	22.10	21.61	21.99	2322500
2003-08-20	21.99	22.15	21.74	21.78	1531100
2003-08-21	21.85	22.35	21.76	22.07	1904300
2003-08-22	23.40	23.52	21.94	21.94	3989500
2003-08-25	22.04	22.20	21.70	21.80	1633700
2003-08-26	21.80	22.08	21.20	22.01	1522900
2003-08-27	21.94	23.85	21.91	23.72	3329700
2003-08-28	23.90	24.71	23.56	23.76	2760100
2003-08-29	23.60	23.60	22.85	23.01	2123300
2003-09-02	23.60	24.79	23.42	24.55	3011400
2003-09-03	24.71	25.00	24.27	24.40	2943500
2003-09-04	24.35	24.95	24.05	24.60	1593800
2003-09-05	24.48	24.80	23.90	23.96	2343300
2003-09-08	24.05	25.25	24.00	25.25	3117300
2003-09-09	25.25	25.25	24.58	25.16	2622500
2003-09-10	25.08	25.08	24.35	24.78	3210800
2003-09-11	24.80	24.99	23.65	23.73	3690900
2003-09-12	23.50	23.64	23.03	23.45	1964800
2003-09-15	23.25	23.60	23.04	23.29	1201500
2003-09-16	23.70	25.00	23.70	24.95	1996800
2003-09-17	24.80	25.74	24.77	25.51	2868600
2003-09-18	25.52	26.40	25.05	26.28	2747700
2003-09-19	26.35	27.25	26.25	26.81	3578400
2003-09-22	25.00	26.57	25.00	26.49	2723700
2003-09-23	27.18	27.60	26.99	27.34	3344900
2003-09-24	27.38	27.91	26.48	26.48	3289000
2003-09-25	26.65	27.25	25.70	25.90	2546000
2003-09-26	26.00	26.80	25.56	25.95	2629900
2003-09-29	26.05	27.60	26.05	27.16	3068700
2003-09-30	27.16	27.80	26.59	27.20	2637100
2003-10-01	27.75	28.19	27.60	28.10	2794800
2003-10-02	28.25	28.30	27.48	27.92	2785300
2003-10-03	28.39	28.60	27.65	27.72	2627900
2003-10-06	28.48	28.48	27.80	28.00	920700
2003-10-07	27.85	29.00	27.20	29.00	1607500
2003-10-08	28.80	29.00	28.40	28.64	2986100
2003-10-09	28.95	30.00	28.72	29.27	5021000
2003-10-10	29.45	29.89	29.39	29.78	2127400
2003-10-13	29.80	30.10	29.60	29.95	2010400
2003-10-14	29.70	30.86	29.65	30.60	2554700
2003-10-15	31.20	31.35	30.45	30.50	4247700
2003-10-16	30.50	30.70	30.08	30.35	2184100
2003-10-17	30.35	30.35	29.40	29.62	2074800
2003-10-20	29.85	29.88	29.04	29.30	1417500
2003-10-21	29.75	29.97	29.20	29.50	1755200
2003-10-22	26.50	26.50	20.61	22.28	39972200
2003-10-23	22.00	22.20	21.10	22.20	14097100
2003-10-24	22.80	22.90	21.86	22.25	5759400
2003-10-27	22.00	22.11	20.33	21.00	10237200
2003-10-28	21.00	22.95	21.00	22.90	10074400
2003-10-29	22.90	24.97	22.40	24.80	13081300
2003-10-30	25.25	25.35	23.40	23.40	8280300
2003-10-31	23.52	23.90	22.30	22.98	5380000
2003-11-03	23.14	23.45	22.76	23.15	4503700
2003-11-04	23.15	23.25	22.34	22.48	4262700
2003-11-05	22.20	22.90	21.99	22.70	3802500
2003-11-06	22.85	23.50	22.40	23.39	2932900
2003-11-07	22.64	23.25	20.38	21.74	8552500
2003-11-10	21.70	22.00	20.20	20.26	7844000
2003-11-11	20.26	20.55	18.96	19.48	9425400
2003-11-12	19.58	21.05	19.58	20.95	7714300
2003-11-13	20.90	21.51	20.65	21.26	5757500
2003-11-14	21.25	21.49	19.91	19.91	3840400
2003-11-17	20.00	20.27	19.75	20.00	4419200
2003-11-18	20.15	20.60	19.54	19.58	5328800
2003-11-19	19.60	19.87	19.09	19.44	3607800
2003-11-20	19.44	19.75	19.00	19.00	4579700
2003-11-21	19.25	19.30	18.49	19.00	3614600
2003-11-24	19.40	19.71	19.25	19.64	5258400
2003-11-25	19.85	19.95	19.25	19.32	3894300
2003-11-26	19.60	19.95	19.58	19.76	5187900
2003-11-28	19.76	19.80	19.51	19.75	1133300
2003-12-01	20.15	20.15	19.59	19.81	2156500
2003-12-02	19.81	19.81	19.46	19.70	1614100
2003-12-03	19.70	19.70	18.72	18.96	9605300
2003-12-04	19.24	19.24	18.49	18.80	4951000
2003-12-05	18.70	19.85	18.61	19.60	6491500
2003-12-08	19.65	19.78	19.35	19.60	3253600
2003-12-09	19.68	19.75	18.66	18.70	3792600
2003-12-10	18.70	18.95	17.60	17.88	6240800
2003-12-11	17.88	19.15	17.88	19.15	7747200
2003-12-12	19.11	19.25	18.41	18.75	3587200
2003-12-15	19.10	19.11	17.24	17.46	8005400
2003-12-16	17.25	17.66	16.70	17.61	5544200
2003-12-17	17.32	17.57	16.90	17.50	3761100
2003-12-18	17.50	17.90	17.30	17.75	3038500
2003-12-19	17.25	17.70	16.95	17.63	6127300
2003-12-22	17.45	17.90	17.35	17.77	2195000
2003-12-23	17.60	18.45	17.60	18.30	2516300
2003-12-24	18.33	18.61	18.15	18.55	1454600
2003-12-26	18.75	18.80	18.30	18.50	788900
2003-12-29	18.70	18.99	18.70	18.98	1730800
2003-12-30	18.98	19.10	18.71	18.85	2884500
2003-12-31	18.87	19.27	18.75	18.90	2258700
2004-01-02	19.15	19.60	18.90	19.31	3099800
2004-01-05	19.55	19.99	19.48	19.93	2896700
2004-01-06	20.03	20.79	20.03	20.30	5727100
2004-01-07	20.30	20.82	19.99	20.63	5283600
2004-01-08	21.00	21.70	20.90	21.51	4224500
2004-01-09	21.30	21.70	20.30	20.43	4679200
2004-01-12	20.68	20.90	20.34	20.90	2393000
2004-01-13	21.25	21.36	20.59	20.95	2426400
2004-01-14	21.00	21.10	19.88	20.00	3586600
2004-01-15	20.01	20.01	18.80	19.27	7121600
2004-01-16	19.30	20.22	19.20	19.92	4419200
2004-01-20	20.20	20.62	19.95	20.32	6992000
2004-01-21	16.40	16.70	15.34	16.10	40762300
2004-01-22	16.50	16.50	15.89	16.26	10196500
2004-01-23	16.26	16.36	15.98	16.08	8611700
2004-01-26	16.10	16.31	16.02	16.25	3872500
2004-01-27	16.25	16.65	16.10	16.51	6862600
2004-01-28	16.80	16.94	16.45	16.55	4703800
2004-01-29	16.75	16.82	16.28	16.43	5084700
2004-01-30	16.43	16.50	16.30	16.30	2714100
2004-02-02	16.30	16.55	16.06	16.10	2664900
2004-02-03	16.07	16.34	16.04	16.30	2549100
2004-02-04	16.29	16.37	15.97	16.10	6814800
2004-02-05	16.38	16.86	16.05	16.84	4547500
2004-02-06	16.95	17.48	16.85	17.32	5220400
2004-02-09	17.20	17.44	16.60	16.65	3592700
2004-02-10	16.65	16.93	16.51	16.60	2832400
2004-02-11	16.54	17.13	16.47	16.94	3126500
2004-02-12	16.85	17.15	16.50	16.90	1970900
2004-02-13	17.00	17.78	16.99	17.55	4755300
2004-02-17	18.08	18.08	17.25	17.25	3245600
2004-02-18	17.29	17.65	17.19	17.27	2593300
2004-02-19	17.40	18.10	17.38	17.81	4391600
2004-02-20	17.81	17.81	17.30	17.50	3176300
2004-02-23	17.50	17.89	16.34	16.61	5473200
2004-02-24	16.52	16.81	16.24	16.70	3030100
2004-02-25	16.75	17.45	16.72	16.90	3630000
2004-02-26	16.84	17.38	16.70	17.31	4419500
2004-02-27	17.31	17.53	17.21	17.30	2704900
2004-03-01	17.00	17.49	16.60	17.38	3757000
2004-03-02	17.30	17.35	16.72	16.73	5026100
2004-03-03	17.10	17.25	16.60	16.67	5687900
2004-03-04	16.68	16.82	16.50	16.59	3241600
2004-03-05	16.55	16.74	16.38	16.40	2625800
2004-03-08	16.40	16.45	15.91	15.95	4932800
2004-03-09	15.97	16.00	15.58	15.67	3245400
2004-03-10	15.75	15.84	15.58	15.64	3027300
2004-03-11	15.63	15.74	15.33	15.37	3436600
2004-03-12	15.40	16.00	15.35	15.80	2546100
2004-03-15	15.77	15.81	15.41	15.55	2881000
2004-03-16	15.59	16.00	15.59	15.80	2205300
2004-03-17	15.98	16.36	15.90	16.17	1848200
2004-03-18	16.17	16.29	16.04	16.10	1775500
2004-03-19	16.15	16.20	15.76	15.94	3157000
2004-03-22	15.85	15.85	15.40	15.42	1891300
2004-03-23	15.52	15.70	15.29	15.30	3249500
2004-03-24	15.25	15.78	14.99	15.73	3273400
2004-03-25	15.71	16.20	15.65	15.98	3593600
2004-03-26	15.98	16.15	15.85	16.00	1050100
2004-03-29	16.20	16.44	16.18	16.34	1360500
2004-03-30	16.20	16.48	16.19	16.42	999100
2004-03-31	16.30	16.37	16.03	16.13	2050800
2004-04-01	16.15	16.39	16.14	16.24	820000
2004-04-02	16.35	16.48	15.90	16.11	2383200
2004-04-05	16.25	16.26	15.50	15.66	6177800
2004-04-06	15.66	15.74	15.46	15.59	2994000
2004-04-07	13.10	15.31	13.00	14.98	28530600
2004-04-08	15.05	15.20	14.76	15.20	3698900
2004-04-12	15.10	15.15	14.90	15.15	2269400
2004-04-13	15.28	15.65	15.21	15.42	3843200
2004-04-14	15.32	15.45	15.25	15.30	1391600
2004-04-15	15.22	15.30	14.81	15.13	1845000
2004-04-16	15.13	15.13	14.85	14.93	1143500
2004-04-19	14.93	14.94	14.70	14.79	1447800
2004-04-20	14.75	14.78	14.33	14.52	5004000
2004-04-21	14.00	14.40	13.55	13.83	8011300
2004-04-22	13.65	13.65	12.50	12.70	11342300
2004-04-23	12.60	12.95	12.35	12.73	6650100
2004-04-26	12.71	12.85	12.50	12.56	2491900
2004-04-27	12.60	12.65	12.47	12.54	2794000
2004-04-28	12.54	12.85	12.45	12.84	3474500
2004-04-29	12.85	13.00	12.51	12.67	3824900
2004-04-30	12.61	12.75	12.50	12.51	2485100
2004-05-03	12.47	12.80	12.25	12.40	2380800
2004-05-04	12.48	12.59	12.15	12.29	1844400
2004-05-05	12.33	12.50	12.11	12.17	1862800
2004-05-06	12.10	12.16	11.50	11.73	4196700
2004-05-07	11.73	12.17	11.73	12.04	2711700
2004-05-10	11.94	12.07	11.80	11.99	1689300
2004-05-11	12.25	12.58	12.21	12.40	2956200
2004-05-12	12.46	12.46	12.21	12.31	1112000
2004-05-13	12.31	12.33	12.06	12.33	1890500
2004-05-14	12.25	12.30	11.70	12.00	1976800
2004-05-17	11.80	12.00	11.70	11.80	1691300
2004-05-18	11.90	12.06	11.89	12.04	1610000
2004-05-19	12.04	12.30	12.04	12.08	2905200
2004-05-20	12.08	12.21	12.00	12.06	1988200
2004-05-21	12.01	12.21	12.01	12.20	930400
2004-05-24	12.40	12.54	12.29	12.53	1289500
2004-05-25	12.45	13.10	12.38	13.01	2288700
2004-05-26	13.06	13.70	13.00	13.34	2635600
2004-05-27	13.34	13.34	12.32	12.84	4248100
2004-05-28	12.83	12.95	12.30	12.30	4191200
2004-06-01	12.35	12.76	12.35	12.68	3016100
2004-06-02	12.60	12.60	12.16	12.21	4410500
2004-06-03	12.52	13.30	12.25	12.60	5288800
2004-06-04	12.96	13.10	12.75	12.81	2070800
2004-06-07	12.95	13.10	12.85	13.05	1230000
2004-06-08	13.06	13.19	12.93	13.08	1517000
2004-06-09	13.14	13.15	12.87	13.04	1394800
2004-06-10	13.45	13.92	13.42	13.57	4299300
2004-06-14	13.57	13.79	13.41	13.61	3003600
2004-06-15	13.73	13.98	13.71	13.90	2198500
2004-06-16	13.85	13.98	13.81	13.85	1713200
2004-06-17	13.85	14.00	13.62	13.95	3064400
2004-06-18	13.89	14.09	13.80	14.02	2242300
2004-06-21	13.99	14.01	13.80	14.00	1326900
2004-06-22	14.00	14.00	13.75	13.94	2938600
2004-06-23	13.88	14.31	13.85	14.31	1318500
2004-06-24	14.25	14.44	14.01	14.03	1491400
2004-06-25	14.04	14.09	13.94	13.98	633200
2004-06-28	13.93	14.05	13.80	13.81	1647600
2004-06-29	13.81	14.02	13.80	14.01	1792000
2004-06-30	14.01	14.45	14.01	14.43	1955400
2004-07-01	14.40	14.43	14.17	14.25	3028600
2004-07-02	14.25	14.41	13.99	14.21	2457300
2004-07-06	14.15	14.15	13.32	13.67	3386100
2004-07-07	13.57	13.92	13.57	13.78	2823600
2004-07-08	13.70	13.74	13.30	13.37	1380900
2004-07-09	13.40	13.74	13.40	13.54	874600
2004-07-12	13.44	13.51	13.15	13.51	926100
2004-07-13	13.48	13.65	13.25	13.32	628700
2004-07-14	13.26	13.26	12.45	12.50	3909700
2004-07-15	12.60	12.75	12.46	12.65	2253800
2004-07-16	12.64	12.80	12.24	12.70	1892300
2004-07-19	12.70	14.05	12.70	13.85	5065000
2004-07-20	13.80	14.59	13.66	14.30	3522100
2004-07-21	13.75	14.00	11.67	11.91	12096400
2004-07-22	11.95	12.14	11.87	11.93	2784000
2004-07-23	11.93	11.96	11.81	11.92	2219000
2004-07-26	11.90	11.97	11.38	11.54	3165800
2004-07-27	11.50	11.76	11.40	11.65	2018200
2004-07-28	11.65	11.75	11.26	11.41	1865700
2004-07-29	11.42	11.73	11.30	11.58	1620500
2004-07-30	11.48	11.55	11.32	11.47	1624300
2004-08-02	11.40	11.54	11.30	11.43	1336100
2004-08-03	11.22	11.34	10.80	10.99	2276300
2004-08-04	10.93	11.14	10.93	11.08	1193700
2004-08-05	11.08	11.14	10.96	11.09	913600
2004-08-06	11.02	11.08	10.80	10.80	1632100
2004-08-09	10.80	10.92	10.53	10.53	1311800
2004-08-10	10.55	10.95	10.55	10.94	1659500
2004-08-11	10.85	10.90	10.44	10.73	1280100
2004-08-12	10.65	10.65	10.11	10.31	1547700
2004-08-13	10.31	10.54	10.19	10.28	1362200
2004-08-16	10.26	10.74	10.15	10.70	1179700
2004-08-17	10.70	10.89	10.58	10.72	1380000
2004-08-18	10.70	11.30	10.25	11.14	2141000
2004-08-19	11.10	11.42	11.00	11.23	3440600
2004-08-20	11.20	11.80	11.20	11.67	3170900
2004-08-23	11.67	11.75	11.35	11.38	1085500
2004-08-24	11.41	11.41	11.12	11.20	1287000
2004-08-25	11.21	11.34	11.15	11.28	1192900
2004-08-26	11.28	11.45	10.97	11.07	1179800
2004-08-27	11.13	11.17	11.02	11.05	1048800
2004-08-30	11.05	11.14	10.63	10.95	1292800
2004-08-31	10.95	10.98	10.80	10.93	920400
2004-09-01	10.90	11.60	10.90	11.50	2377800
2004-09-02	11.51	11.94	11.48	11.94	1234400
2004-09-03	11.98	12.00	11.68	11.87	1430200
2004-09-07	13.00	13.26	12.20	12.32	7839900
2004-09-08	12.40	12.66	12.30	12.46	1863500
2004-09-09	12.50	12.60	12.34	12.48	888100
2004-09-10	12.41	13.31	12.37	13.28	3382800
2004-09-13	13.25	13.77	13.22	13.37	2418100
2004-09-14	13.29	13.63	13.07	13.56	2416400
2004-09-15	13.50	13.50	13.29	13.34	1623200
2004-09-16	13.50	13.74	13.50	13.61	1758200
2004-09-17	13.67	13.79	13.62	13.79	2434700
2004-09-20	13.79	14.23	13.60	14.03	2447900
2004-09-21	13.80	13.80	13.49	13.65	4015500
2004-09-22	13.60	13.60	13.15	13.20	3052500
2004-09-23	13.22	13.39	13.15	13.36	1711200
2004-09-24	13.35	13.42	12.94	13.02	2299700
2004-09-27	12.92	12.95	12.75	12.84	2057600
2004-09-28	12.84	13.12	12.76	13.10	1752300
2004-09-29	13.00	13.48	13.00	13.46	3325300
2004-09-30	13.46	13.64	13.20	13.52	2278000
2004-10-01	13.75	13.90	13.63	13.88	3041100
2004-10-04	14.23	14.28	13.98	14.22	7608700
2004-10-05	14.20	14.25	14.04	14.20	2527800
2004-10-06	14.32	14.51	14.20	14.30	5280700
2004-10-07	14.31	14.44	13.99	14.00	2228900
2004-10-08	13.96	14.16	13.62	13.95	2875200
2004-10-11	14.01	14.10	13.96	14.05	1701900
2004-10-12	13.85	13.92	13.50	13.66	3828200
2004-10-13	13.85	13.94	13.52	13.66	3135200
2004-10-14	13.52	13.60	13.23	13.23	1704200
2004-10-15	13.32	13.55	13.00	13.23	2524000
2004-10-18	13.24	14.00	13.24	14.00	5266000
2004-10-19	14.10	14.47	14.05	14.23	3546200
2004-10-20	14.50	14.50	13.38	13.71	5662900
2004-10-21	13.70	13.70	12.75	13.24	6470700
2004-10-22	13.22	13.29	12.88	12.90	3101200
2004-10-25	12.87	12.87	12.45	12.61	2776800
2004-10-26	12.85	12.89	12.51	12.61	2260900
2004-10-27	12.57	12.90	12.53	12.90	2524500
2004-10-28	12.90	12.97	12.50	12.56	1971000
2004-10-29	12.66	12.74	12.50	12.64	880400
2004-11-01	12.71	12.97	12.52	12.70	986300
2004-11-02	12.35	12.81	12.30	12.70	1926000
2004-11-03	13.10	13.15	12.46	12.64	1452500
2004-11-04	12.57	12.88	12.47	12.83	1624600
2004-11-05	12.81	13.31	12.75	13.30	1907200
2004-11-08	13.50	13.65	13.42	13.58	2318700
2004-11-09	13.59	13.71	13.47	13.67	1363200
2004-11-10	13.60	13.60	13.12	13.18	1588600
2004-11-11	13.33	13.74	13.30	13.66	1385000
2004-11-12	13.80	14.19	13.75	14.19	2960900
2004-11-15	14.19	14.49	14.17	14.39	1466900
2004-11-16	14.05	14.18	13.82	14.00	3536900
2004-11-17	14.30	14.50	14.10	14.19	2891900
2004-11-18	14.20	14.40	13.99	14.05	1419500
2004-11-19	14.23	14.25	13.80	13.89	1295600
2004-11-22	13.64	14.05	13.56	14.01	1624900
2004-11-23	14.00	14.17	13.94	14.08	1408700
2004-11-24	14.15	14.69	14.13	14.67	2611500
2004-11-26	14.70	14.78	14.57	14.78	594000
2004-11-29	14.95	15.08	14.50	14.66	3735000
2004-11-30	14.70	14.99	14.68	14.98	2944800
2004-12-01	15.60	16.52	15.54	16.47	9219100
2004-12-02	16.27	17.00	16.11	16.88	5392800
2004-12-03	17.13	17.27	16.41	16.55	2940700
2004-12-06	16.70	17.15	16.40	17.00	2485500
2004-12-07	16.95	17.00	16.39	16.46	3774500
2004-12-08	18.20	18.21	16.80	17.00	13827400
2004-12-09	16.85	17.20	16.60	16.94	4100700
2004-12-10	16.69	16.82	16.55	16.70	11533100
2004-12-13	16.73	17.00	16.55	16.78	3152800
2004-12-14	16.78	16.99	16.71	16.81	3186100
2004-12-15	17.00	17.14	16.75	16.85	3530300
2004-12-16	16.90	16.95	16.65	16.76	2409300
2004-12-17	16.76	16.80	16.31	16.73	3206000
2004-12-20	16.73	16.90	16.25	16.29	2632200
2004-12-21	16.44	16.55	16.27	16.42	2169000
2004-12-22	16.40	16.75	16.40	16.52	1625900
2004-12-23	16.45	16.66	16.32	16.59	880600
2004-12-27	16.84	16.84	16.40	16.62	1310200
2004-12-28	16.60	16.66	16.41	16.62	1352500
2004-12-29	16.54	16.98	16.50	16.94	3321300
2004-12-30	17.00	17.39	17.00	17.19	3068300
2004-12-31	17.25	17.32	17.15	17.27	2682700
2005-01-03	17.44	17.66	17.00	17.39	3579500
2005-01-04	17.95	17.95	16.59	17.07	3965600
2005-01-05	16.90	17.15	16.86	16.90	2697200
2005-01-06	17.05	17.30	16.59	16.81	4173300
2005-01-07	17.00	17.08	16.65	16.66	3411000
2005-01-10	16.76	17.39	16.72	17.19	6546800
2005-01-11	17.19	17.30	17.02	17.18	5080800
2005-01-12	17.30	17.50	17.23	17.48	4444700
2005-01-13	17.80	18.15	17.55	17.90	6700900
2005-01-14	17.64	17.90	17.50	17.82	6567500
2005-01-18	17.85	18.39	17.81	18.35	9240600
2005-01-19	18.05	18.10	17.10	17.22	12638700
2005-01-20	16.85	17.46	16.76	17.35	5692600
2005-01-21	17.45	17.60	17.26	17.35	8427400
2005-01-24	17.37	17.50	16.77	16.88	3568300
2005-01-25	17.00	17.12	16.80	16.99	3702600
2005-01-26	17.08	17.11	16.60	17.01	3236700
2005-01-27	16.80	17.41	16.80	17.24	3279000
2005-01-28	17.40	17.41	16.80	17.00	2994600
2005-01-31	17.22	17.22	16.72	16.92	3217300
2005-02-01	16.72	17.04	16.60	16.96	3264600
2005-02-02	17.05	17.15	16.95	17.04	4368600
2005-02-03	17.10	17.12	16.85	17.07	1786300
2005-02-04	17.08	17.71	17.04	17.68	5083300
2005-02-07	17.50	17.82	17.40	17.48	2622200
2005-02-08	17.53	17.73	17.19	17.32	4204600
2005-02-09	17.55	17.65	17.18	17.25	3403300
2005-02-10	17.25	17.38	16.96	17.25	3695900
2005-02-11	17.29	17.50	17.02	17.28	2514300
2005-02-14	17.30	17.30	17.05	17.06	2310400
2005-02-15	17.10	17.72	17.05	17.49	4225900
2005-02-16	17.30	17.55	17.00	17.35	3371800
2005-02-17	17.50	17.75	17.30	17.68	3726500
2005-02-18	17.95	18.17	17.55	17.55	6542700
2005-02-22	17.41	17.55	17.12	17.17	2913300
2005-02-23	17.13	17.45	16.35	16.75	5868900
2005-02-24	16.65	17.30	16.50	17.25	4661500
2005-02-25	17.45	17.75	17.24	17.70	4384200
2005-02-28	17.85	18.08	17.15	17.97	5276500
2005-03-01	17.99	18.10	17.88	18.02	3840700
2005-03-02	17.92	18.51	17.70	18.41	4109100
2005-03-03	18.35	18.57	18.06	18.38	2814000
2005-03-04	18.59	19.00	18.52	18.96	4812700
2005-03-07	18.95	19.17	18.64	18.83	4328500
2005-03-08	19.35	19.55	19.05	19.15	5654000
2005-03-09	19.15	19.31	18.83	19.20	3247900
2005-03-10	19.15	19.18	18.80	19.08	2677500
2005-03-11	18.90	19.05	18.23	18.47	3677800
2005-03-14	18.50	18.90	18.40	18.83	1988300
2005-03-15	18.98	19.00	18.45	18.56	2072200
2005-03-16	18.40	19.09	18.35	19.01	4383800
2005-03-17	19.06	19.38	19.03	19.21	3470600
2005-03-18	19.13	19.76	18.87	19.73	3768600
2005-03-21	19.75	19.93	19.29	19.83	2957500
2005-03-22	19.79	19.90	19.41	19.47	1689800
2005-03-23	19.42	19.75	19.40	19.46	1708000
2005-03-24	19.85	20.20	19.68	19.83	4551500
2005-03-28	19.80	19.89	19.07	19.07	3560000
2005-03-29	19.10	19.20	18.35	18.48	5312600
2005-03-30	18.70	19.06	18.65	18.92	3843900
2005-03-31	19.70	19.83	19.30	19.55	4200500
2005-04-01	19.66	19.79	19.25	19.40	2361400
2005-04-04	19.46	19.46	19.00	19.16	2238400
2005-04-05	19.23	19.28	18.80	18.88	3556600
2005-04-06	18.90	19.25	18.78	18.83	2155000
2005-04-07	18.83	19.24	18.79	19.20	2693300
2005-04-08	19.25	19.30	19.02	19.15	1486000
2005-04-11	19.19	19.19	18.65	18.90	1709100
2005-04-12	18.85	19.18	18.61	18.99	2041500
2005-04-13	18.90	18.92	18.46	18.52	2642000
2005-04-14	18.27	18.27	17.34	17.38	5134800
2005-04-15	17.00	17.20	16.42	16.57	6358500
2005-04-18	16.75	16.85	16.45	16.77	3969100
2005-04-19	17.45	17.48	17.10	17.34	6892800
2005-04-20	18.10	18.35	17.80	17.98	11025300
2005-04-21	18.23	18.95	18.15	18.89	4850200
2005-04-22	18.40	18.50	17.90	18.25	6370400
2005-04-25	18.37	18.60	18.33	18.55	5510300
2005-04-26	18.52	18.78	18.41	18.68	4343100
2005-04-27	18.60	18.70	18.26	18.35	3001100
2005-04-28	18.17	18.35	17.52	17.59	3463400
2005-04-29	17.75	17.90	17.30	17.58	2951200
2005-05-02	17.58	17.84	17.46	17.68	1749500
2005-05-03	17.72	17.96	17.55	17.62	2827100
2005-05-04	17.54	17.72	17.29	17.45	4505000
2005-05-05	17.47	17.55	16.98	17.13	3945800
2005-05-06	17.35	18.07	17.28	18.06	3939900
2005-05-09	18.00	18.14	17.92	18.04	1805000
2005-05-10	18.00	18.03	17.59	17.81	1339400
2005-05-11	17.81	17.97	17.60	17.86	1173600
2005-05-12	17.80	18.18	17.56	17.65	1917500
2005-05-13	17.80	18.52	17.80	18.49	5552000
2005-05-16	18.48	19.21	18.44	19.18	4851600
2005-05-17	19.00	19.75	18.95	19.42	5969900
2005-05-18	19.60	20.26	19.60	20.18	9117500
2005-05-19	20.40	20.48	20.04	20.27	4357800
2005-05-20	20.27	20.33	19.90	20.16	2832900
2005-05-23	20.30	20.60	20.27	20.54	2763300
2005-05-24	20.50	20.92	20.40	20.81	2669000
2005-05-25	20.95	21.15	20.54	21.06	3783800
2005-05-26	21.06	21.21	20.77	21.00	2833100
2005-05-27	20.94	21.13	20.85	20.95	2387500
2005-05-31	20.98	21.25	20.69	21.22	4454900
2005-06-01	21.05	21.29	20.93	21.05	3569900
2005-06-02	21.04	21.35	21.00	21.30	2571300
2005-06-03	21.20	21.20	20.53	20.62	2796400
2005-06-06	20.60	20.88	20.54	20.80	1348800
2005-06-07	21.30	21.50	20.87	21.17	2738200
2005-06-08	21.02	21.02	20.17	20.88	4976600
2005-06-09	20.95	21.33	20.34	20.42	5443000
2005-06-10	20.48	20.70	19.81	20.42	4524400
2005-06-13	20.30	20.79	20.30	20.53	3218300
2005-06-14	20.43	20.49	19.70	20.14	5676500
2005-06-15	20.10	20.20	19.75	19.96	2568200
2005-06-16	20.09	20.70	20.00	20.29	2956900
2005-06-17	19.67	19.85	18.60	19.00	13605400
2005-06-20	19.15	19.90	18.90	19.58	6386500
2005-06-21	19.50	19.70	19.35	19.52	3600400
2005-06-22	19.65	19.67	19.03	19.43	2460200
2005-06-23	19.50	19.54	18.60	18.90	6464400
2005-06-24	19.00	19.00	18.25	18.36	5087500
2005-06-27	18.43	18.43	17.90	18.10	3412500
2005-06-28	17.25	17.73	17.04	17.45	7600100
2005-06-29	18.09	18.39	17.35	17.47	3788900
2005-06-30	17.48	17.57	17.20	17.55	3529700
2005-07-01	17.56	17.75	17.32	17.35	1560500
2005-07-05	17.30	17.68	17.24	17.44	3318500
2005-07-06	17.57	18.21	17.55	17.91	4771300
2005-07-07	17.91	18.16	17.69	17.79	3303400
2005-07-08	18.00	18.45	17.90	18.24	3031300
2005-07-11	18.70	19.10	18.35	19.09	5951000
2005-07-12	19.09	19.10	18.50	18.86	4080700
2005-07-13	19.50	19.63	19.25	19.53	6603100
2005-07-14	20.00	20.08	19.15	19.22	5502100
2005-07-15	19.10	19.43	18.55	19.14	5596700
2005-07-18	19.18	19.41	19.00	19.00	3250100
2005-07-19	19.25	19.75	19.11	19.45	6299800
2005-07-20	18.40	19.14	18.00	19.07	11945200
2005-07-21	18.93	18.99	18.32	18.32	4891000
2005-07-22	18.20	18.56	18.15	18.31	2500300
2005-07-25	18.60	18.68	18.34	18.52	2447400
2005-07-26	18.52	18.74	18.26	18.74	2547200
2005-07-27	18.73	18.75	18.26	18.68	2267000
2005-07-28	19.00	19.43	18.80	19.35	4404500
2005-07-29	19.35	19.42	19.05	19.37	3373100
2005-08-01	19.37	19.37	18.98	19.08	2633000
2005-08-02	19.08	19.13	18.74	18.92	4552300
2005-08-03	18.68	18.97	18.54	18.67	5692700
2005-08-04	18.66	18.90	18.64	18.84	4485600
2005-08-05	18.92	19.03	18.75	18.85	4353100
2005-08-08	19.05	19.06	18.67	18.80	2360200
2005-08-09	18.95	18.96	18.67	18.74	3376000
2005-08-10	18.85	18.90	18.64	18.64	3051200
2005-08-11	18.63	18.85	18.46	18.80	4795200
2005-08-12	18.81	18.81	18.01	18.22	4977900
2005-08-15	18.30	18.47	18.25	18.45	2691900
2005-08-16	18.42	18.43	17.97	18.04	2919400
2005-08-17	18.15	18.59	18.15	18.48	4211400
2005-08-18	18.48	18.57	18.00	18.08	3809400
2005-08-19	18.14	18.46	18.14	18.42	3060400
2005-08-22	18.59	18.64	18.29	18.35	2821100
2005-08-23	18.50	18.52	18.27	18.34	2686500
2005-08-24	18.34	18.70	18.24	18.25	4094600
2005-08-25	18.42	18.49	18.15	18.15	2011700
2005-08-26	17.60	17.61	17.13	17.27	10158700
2005-08-29	17.27	17.55	17.21	17.47	3206400
2005-08-30	16.83	17.13	16.33	16.52	12490300
2005-08-31	16.52	16.80	16.46	16.59	7693000
2005-09-01	16.59	16.63	15.82	16.05	11456300
2005-09-02	16.05	16.41	15.95	15.96	5490400
2005-09-06	15.96	16.01	15.70	15.75	4114300
2005-09-07	15.77	16.75	15.77	16.57	9923800
2005-09-08	16.40	16.50	16.20	16.36	6250200
2005-09-09	16.35	16.37	16.10	16.17	4257900
2005-09-12	16.18	16.27	16.01	16.22	5506200
2005-09-13	16.21	16.34	16.03	16.22	4905000
2005-09-14	16.20	16.21	15.35	15.43	7266300
2005-09-15	15.33	15.60	15.00	15.04	7498800
2005-09-16	15.10	15.19	14.98	15.03	9107400
2005-09-19	15.05	15.10	14.81	15.01	8610800
2005-09-20	15.01	15.17	14.84	15.04	6867500
2005-09-21	15.05	15.15	14.61	14.67	5943300
2005-09-22	14.50	15.09	14.50	14.99	6279700
2005-09-23	14.99	15.21	14.78	15.13	3151700
2005-09-26	15.10	15.24	14.89	15.10	3033100
2005-09-27	15.07	15.15	14.90	14.90	3468100
2005-09-28	14.91	15.25	14.91	15.12	2957500
2005-09-29	15.35	15.66	15.15	15.58	4265600
2005-09-30	15.58	15.98	15.50	15.85	5377800
2005-10-03	16.00	16.51	15.85	16.17	6668700
2005-10-04	16.20	16.43	15.86	15.88	5096600
2005-10-05	16.20	16.20	15.65	15.86	3851500
2005-10-06	15.86	16.02	15.42	15.72	3917500
2005-10-07	15.79	15.95	15.73	15.79	2456400
2005-10-10	15.79	16.22	15.76	15.81	4633400
2005-10-11	15.94	15.95	15.49	15.67	3783200
2005-10-12	15.45	15.57	15.01	15.47	4537800
2005-10-13	15.29	15.29	14.49	14.99	6357200
2005-10-14	15.10	15.38	15.02	15.24	6199600
2005-10-17	15.40	15.89	15.40	15.67	5026300
2005-10-18	15.70	15.90	15.05	15.05	7548200
2005-10-19	14.80	14.86	14.35	14.70	14988900
2005-10-20	14.73	15.06	14.25	14.30	7909500
2005-10-21	14.30	14.42	14.14	14.27	4950000
2005-10-24	14.28	14.51	14.24	14.28	3984900
2005-10-25	14.38	14.52	14.26	14.48	3119700
2005-10-26	14.45	14.47	14.15	14.18	3220300
2005-10-27	14.09	14.10	13.82	13.96	6888700
2005-10-28	13.95	14.20	13.95	14.10	4829400
2005-10-31	14.10	14.50	13.97	14.49	5905600
2005-11-01	14.48	14.70	14.38	14.62	3440100
2005-11-02	14.80	15.07	14.54	15.01	4024900
2005-11-03	15.01	15.69	15.01	15.60	5885500
2005-11-04	15.60	15.64	15.33	15.57	2174800
2005-11-07	15.57	15.70	15.43	15.67	3250000
2005-11-08	15.63	15.79	15.40	15.44	2570000
2005-11-09	15.46	15.72	15.42	15.64	2575100
2005-11-10	15.57	15.60	15.43	15.53	2442900
2005-11-11	15.55	16.17	15.55	15.92	3956800
2005-11-14	15.92	15.92	15.55	15.63	2937000
2005-11-15	15.64	15.85	15.56	15.73	2127800
2005-11-16	15.79	16.24	15.66	16.19	5092000
2005-11-17	16.19	17.16	16.19	16.86	5513900
2005-11-18	17.00	17.09	16.88	16.98	3268100
2005-11-21	16.91	17.10	16.90	17.03	3009900
2005-11-22	16.93	17.93	16.85	17.93	5005900
2005-11-23	17.83	17.98	17.63	17.96	3109100
2005-11-25	17.99	17.99	17.81	17.85	986000
2005-11-28	17.82	17.88	17.50	17.61	1822100
2005-11-29	18.00	18.51	18.00	18.51	9043200
2005-11-30	18.40	18.93	18.31	18.92	5538600
2005-12-01	19.00	19.95	18.70	19.01	9916900
2005-12-02	18.50	18.75	18.38	18.55	6451700
2005-12-05	19.01	19.09	18.81	18.99	8172100
2005-12-06	19.19	19.33	19.05	19.05	3521500
2005-12-07	18.90	19.00	18.72	18.90	5269900
2005-12-08	18.91	19.16	18.82	19.01	5445500
2005-12-09	19.12	19.40	19.00	19.21	9617500
2005-12-12	19.35	19.49	19.22	19.46	2260600
2005-12-13	19.40	19.46	19.13	19.20	3530400
2005-12-14	19.22	19.33	19.13	19.33	3197200
2005-12-15	19.41	19.50	19.14	19.41	2925400
2005-12-16	19.43	19.68	19.21	19.59	3608200
2005-12-19	19.59	19.64	19.36	19.56	2524000
2005-12-20	19.50	19.66	19.41	19.60	2644000
2005-12-21	19.07	20.30	19.01	20.23	35742800
2005-12-22	20.45	20.51	20.08	20.36	13423400
2005-12-23	20.36	20.54	20.29	20.33	4079000
2005-12-27	20.42	20.42	20.00	20.02	2942700
2005-12-28	20.10	20.18	19.58	19.68	3735900
2005-12-29	19.72	19.86	19.60	19.74	3123200
2005-12-30	19.77	20.08	19.55	19.99	2693300
2006-01-03	20.10	20.13	19.69	20.07	8194000
2006-01-04	20.24	21.12	20.20	21.04	12653000
2006-01-05	21.01	21.12	20.85	20.85	9026600
2006-01-06	21.08	21.45	20.88	21.39	9870500
2006-01-09	21.52	22.35	21.45	22.29	9621700
2006-01-10	22.29	23.37	22.10	23.32	13427100
2006-01-11	23.23	23.53	22.87	23.18	7482500
2006-01-12	22.95	23.42	22.91	23.00	5149000
2006-01-13	23.75	24.34	23.43	24.23	10311700
2006-01-17	24.24	24.26	23.92	24.13	7569000
2006-01-18	24.00	24.92	23.62	24.60	11934400
2006-01-19	26.25	26.72	25.55	25.59	23340200
2006-01-20	25.80	26.00	24.91	25.00	10017300
2006-01-23	25.09	25.91	24.93	25.57	7284400
2006-01-24	25.95	26.47	25.95	26.39	8623800
2006-01-25	25.99	26.05	25.30	25.63	9562500
2006-01-26	26.07	26.55	25.71	26.20	7092200
2006-01-27	26.55	26.74	25.90	26.12	5896600
2006-01-30	26.15	26.23	25.52	25.66	5581800
2006-01-31	25.60	26.22	25.50	26.08	7977900
2006-02-01	25.65	26.13	25.64	26.02	4343200
2006-02-02	25.90	25.91	25.50	25.63	3766800
2006-02-03	25.63	25.82	25.21	25.51	3853600
2006-02-06	25.57	25.78	24.60	24.95	4932700
2006-02-07	25.00	25.06	24.23	24.35	6219600
2006-02-08	24.70	24.96	24.60	24.89	4647100
2006-02-09	25.15	25.65	25.04	25.06	5370700
2006-02-10	25.06	25.17	24.52	25.17	3880500
2006-02-13	25.17	26.15	25.07	25.96	6892200
2006-02-14	26.05	26.40	25.99	26.04	9410400
2006-02-15	26.45	26.91	26.10	26.50	16248900
2006-02-16	26.57	26.98	26.50	26.80	6444700
2006-02-17	26.80	27.40	26.71	27.29	6619100
2006-02-21	27.45	27.46	27.00	27.20	4725500
2006-02-22	27.10	27.20	26.29	26.41	6432200
2006-02-23	26.16	26.78	25.21	25.39	7259300
2006-02-24	25.45	25.87	25.40	25.55	6911300
2006-02-27	25.75	26.59	25.75	26.00	3656500
2006-02-28	26.16	26.84	26.09	26.57	6227200
2006-03-01	26.72	27.30	26.36	27.25	4916600
2006-03-02	27.29	27.74	27.00	27.70	5289300
2006-03-03	27.60	28.11	27.46	28.08	7448100
2006-03-06	28.08	28.10	27.25	27.52	6549000
2006-03-07	27.05	27.05	25.54	26.15	14855800
2006-03-08	25.90	25.98	24.65	24.86	13960900
2006-03-09	25.20	25.52	24.50	24.50	12248200
2006-03-10	24.56	24.70	23.49	24.28	11674800
2006-03-13	24.35	24.93	23.29	23.92	9938800
2006-03-14	23.92	24.87	23.70	24.70	6503000
2006-03-15	25.18	25.55	25.05	25.46	7958600
2006-03-16	25.75	25.75	24.64	24.66	4624800
2006-03-17	24.64	25.00	24.03	24.73	7693400
2006-03-20	24.73	25.22	24.72	25.00	4904300
2006-03-21	25.01	25.49	24.75	24.94	5417400
2006-03-22	24.50	24.50	23.70	24.01	11441100
2006-03-23	24.45	24.50	23.90	24.22	5696000
2006-03-24	24.26	24.48	24.20	24.47	3435100
2006-03-27	24.55	24.61	24.05	24.14	4367100
2006-03-28	24.10	24.49	23.99	24.08	4898200
2006-03-29	24.28	25.69	24.27	25.49	7525200
2006-03-30	25.55	26.48	25.43	26.33	7953400
2006-03-31	26.50	26.90	26.11	26.33	6576700
2006-04-03	26.33	26.60	26.00	26.22	4206000
2006-04-04	26.88	27.74	26.88	27.69	16068000
2006-04-05	27.15	27.62	26.71	27.25	14192500
2006-04-06	27.25	27.36	26.78	27.12	4833900
2006-04-07	27.30	27.48	26.88	27.20	4581400
2006-04-10	27.00	27.17	26.18	26.45	4191900
2006-04-11	26.30	26.45	25.91	26.40	4053100
2006-04-12	26.45	27.21	26.40	26.69	5912200
2006-04-13	26.70	26.70	25.95	26.20	5230000
2006-04-17	26.26	26.90	26.25	26.85	4491800
2006-04-18	26.95	27.68	26.95	27.52	8368400
2006-04-19	25.90	26.05	25.24	25.75	20167000
2006-04-20	25.52	25.90	25.12	25.40	7328900
2006-04-21	25.30	25.51	24.80	25.10	7372300
2006-04-24	24.95	24.98	24.77	24.97	4457300
2006-04-25	24.99	25.50	24.83	25.33	4077900
2006-04-26	25.43	25.48	24.80	24.88	2783500
2006-04-27	24.88	26.34	24.62	25.97	6324100
2006-04-28	26.39	27.10	26.15	26.56	5882400
2006-05-01	26.56	26.90	26.21	26.70	5439200
2006-05-02	26.92	26.95	26.40	26.75	3619800
2006-05-03	26.96	27.25	26.10	26.50	5737000
2006-05-04	26.50	26.66	26.24	26.33	4291400
2006-05-05	26.50	26.63	26.36	26.48	2872400
2006-05-08	26.40	26.74	26.27	26.60	3683500
2006-05-09	26.73	26.75	26.21	26.48	3027500
2006-05-10	26.01	26.48	25.72	25.73	5386100
2006-05-11	25.72	25.73	24.36	24.60	8219600
2006-05-12	24.30	24.61	23.72	24.09	8487600
2006-05-15	24.09	24.57	23.68	23.80	5350200
2006-05-16	23.80	23.80	23.11	23.25	7129800
2006-05-17	23.25	23.67	22.62	23.58	6506000
2006-05-18	23.65	24.51	23.65	24.06	6931400
2006-05-19	24.07	25.36	24.03	24.95	10821500
2006-05-22	24.95	25.15	24.17	24.91	8784000
2006-05-23	25.48	26.03	23.64	23.68	14500000
2006-05-24	23.75	23.81	22.51	23.25	10811400
2006-05-25	23.25	24.06	23.25	23.92	7534500
2006-05-26	24.17	24.36	23.80	24.21	4408200
2006-05-30	24.08	24.09	23.40	23.51	10466700
2006-05-31	23.50	23.60	23.05	23.35	15905100
2006-06-01	23.55	24.01	23.10	23.95	7183200
2006-06-02	24.05	24.45	23.75	24.12	7480000
2006-06-05	24.12	24.12	22.94	23.00	8988100
2006-06-06	23.05	23.25	22.28	22.72	5400400
2006-06-07	22.74	22.89	21.93	22.38	15621600
2006-06-08	22.10	23.22	21.51	23.06	12950400
2006-06-09	23.15	23.76	22.15	23.11	8744800
2006-06-12	23.11	23.28	22.06	22.24	5233200
2006-06-13	22.00	22.15	21.07	21.07	11035800
2006-06-14	21.15	21.51	21.03	21.14	5405400
2006-06-15	21.45	22.50	21.45	22.22	6025700
2006-06-16	22.30	22.47	21.72	21.78	4922900
2006-06-19	22.05	22.15	21.45	21.62	3652100
2006-06-20	21.45	21.61	21.03	21.09	5064900
2006-06-21	21.09	21.70	21.00	21.28	7391000
2006-06-22	21.35	21.42	21.05	21.09	3111600
2006-06-23	21.12	21.42	20.94	20.99	5586800
2006-06-26	21.15	21.40	21.05	21.29	3277800
2006-06-27	21.26	21.43	20.94	21.08	3858000
2006-06-28	21.09	21.50	20.98	21.27	4237100
2006-06-29	21.55	22.21	21.32	22.09	5337100
2006-06-30	22.50	23.05	22.46	22.64	4946200
2006-07-03	22.69	23.07	22.47	22.53	1811500
2006-07-05	22.53	22.81	22.00	22.75	3999900
2006-07-06	22.65	23.12	22.64	22.98	4703000
2006-07-07	22.98	22.98	22.40	22.58	3234800
2006-07-10	22.80	22.82	21.84	21.97	4318300
2006-07-11	22.00	22.94	22.00	22.80	5204700
2006-07-12	22.90	23.19	22.62	22.78	5624400
2006-07-13	22.46	23.47	22.28	22.45	5751300
2006-07-14	22.70	22.75	22.30	22.43	4830100
2006-07-17	22.50	23.20	22.50	22.90	4006000
2006-07-18	23.10	23.66	22.86	23.44	6835700
2006-07-19	23.50	24.80	23.48	24.27	7365800
2006-07-20	25.00	25.20	23.77	23.94	5949200
2006-07-21	23.69	23.69	22.47	22.79	10545200
2006-07-24	22.90	23.51	22.83	23.51	4705600
2006-07-25	23.51	23.59	22.94	23.19	4411200
2006-07-26	22.90	23.05	22.27	22.84	6820900
2006-07-27	22.84	22.94	22.37	22.65	4521000
2006-07-28	23.00	24.00	23.00	23.44	6166300
2006-07-31	23.25	23.38	22.88	23.20	6208200
2006-08-01	22.95	23.08	22.45	22.46	4488900
2006-08-02	22.50	22.86	22.39	22.40	6100900
2006-08-03	22.20	22.46	22.10	22.20	6040800
2006-08-04	22.25	22.60	21.76	21.76	7517000
2006-08-07	21.77	21.99	21.44	21.45	6313100
2006-08-08	21.52	21.59	20.70	20.70	11980800
2006-08-09	19.20	20.35	19.15	19.95	20232400
2006-08-10	19.90	20.23	19.70	20.17	9490700
2006-08-11	20.01	20.30	19.93	19.95	5041200
2006-08-14	20.20	20.74	20.07	20.32	6488100
2006-08-15	20.55	20.77	19.95	20.75	12690700
2006-08-16	20.72	21.74	20.72	21.73	8404400
2006-08-17	21.73	21.79	21.16	21.39	7810100
2006-08-18	21.30	21.40	20.91	21.34	5489000
2006-08-21	21.00	21.27	20.98	21.25	3945300
2006-08-22	21.28	21.30	20.81	20.92	3735800
2006-08-23	20.92	21.32	20.25	20.52	7069700
2006-08-24	20.53	20.62	20.13	20.41	4246900
2006-08-25	20.46	20.82	20.21	20.56	2835300
2006-08-28	20.56	20.91	20.54	20.91	3755500
2006-08-29	21.00	21.17	20.89	21.17	5467400
2006-08-30	21.25	22.02	21.03	22.00	5699900
2006-08-31	21.90	22.33	21.83	22.25	5246900
2006-09-01	22.75	22.90	22.20	22.59	6618600
2006-09-05	22.50	22.50	21.64	22.23	9036800
2006-09-06	21.40	21.40	20.42	20.42	9870000
2006-09-07	20.40	20.47	19.69	20.06	8912700
2006-09-08	20.27	20.44	19.97	20.05	5418300
2006-09-11	20.10	20.49	20.02	20.38	3738800
2006-09-12	20.46	21.00	20.42	20.92	5639900
2006-09-13	21.02	21.35	21.00	21.14	4777800
2006-09-14	21.19	22.20	20.75	22.18	7677500
2006-09-15	22.03	22.40	21.40	22.09	11202800
2006-09-18	22.10	22.87	21.92	22.21	9754200
2006-09-19	22.65	22.80	22.12	22.47	8099200
2006-09-20	22.72	23.00	22.67	22.99	6503200
2006-09-21	22.83	22.93	22.50	22.82	7096900
2006-09-22	22.77	22.79	22.30	22.52	5659600
2006-09-25	22.45	22.67	22.29	22.60	5374500
2006-09-26	22.49	22.64	22.28	22.49	6778000
2006-09-27	22.52	23.46	22.50	23.05	7917100
2006-09-28	23.25	23.29	22.74	23.00	5703400
2006-09-29	22.90	23.44	22.86	23.09	5014500
2006-10-02	22.89	23.20	22.71	22.93	5116700
2006-10-03	22.50	23.15	22.39	22.82	8359900
2006-10-04	22.73	22.96	22.53	22.81	5173100
2006-10-05	22.56	22.82	22.45	22.65	4715000
2006-10-06	22.53	22.61	22.23	22.38	5012100
2006-10-09	22.37	22.37	21.54	21.66	8849700
2006-10-10	21.68	21.68	20.81	20.96	20633600
2006-10-11	20.96	21.32	20.86	20.93	10030900
2006-10-12	21.40	21.40	20.73	20.91	7189400
2006-10-13	20.91	21.66	20.77	21.65	8097800
2006-10-16	21.70	22.23	21.68	22.00	5902200
2006-10-17	21.99	21.99	21.54	21.89	4319700
2006-10-18	21.95	22.08	21.20	21.52	3547100
2006-10-19	21.35	21.72	21.16	21.65	4524400
2006-10-20	21.51	22.07	21.51	22.07	7684700
2006-10-23	22.05	22.07	21.04	21.45	7999000
2006-10-24	21.58	21.60	21.02	21.13	8581400
2006-10-25	21.40	22.75	21.39	22.43	16426100
2006-10-26	22.43	22.99	22.40	22.95	6405300
2006-10-27	22.65	22.71	21.96	22.17	7450900
2006-10-30	21.90	22.70	21.87	22.68	5784700
2006-10-31	22.65	22.92	22.45	22.58	3480400
2006-11-01	22.70	22.75	22.00	22.26	9930400
2006-11-02	22.40	22.45	22.09	22.30	4688800
2006-11-03	22.84	22.93	22.50	22.78	7961200
2006-11-06	22.78	23.21	22.60	23.10	6624600
2006-11-07	22.90	23.14	22.65	22.77	8245100
2006-11-08	22.70	23.18	22.31	23.09	9358200
2006-11-09	23.33	24.00	23.14	23.64	9317600
2006-11-10	23.40	23.76	23.21	23.45	4568700
2006-11-13	23.25	23.74	23.00	23.15	4503800
2006-11-14	23.10	23.80	22.90	23.77	7464700
2006-11-15	23.60	24.83	23.55	24.73	10323300
2006-11-16	24.93	25.51	24.87	25.34	13436100
2006-11-17	25.34	25.36	25.07	25.35	5958900
2006-11-20	25.15	26.05	24.96	25.83	9192700
2006-11-21	25.43	26.02	25.40	25.67	5648400
2006-11-22	25.57	26.38	25.53	26.31	5206000
2006-11-24	26.33	26.70	26.19	26.69	1975700
2006-11-27	26.69	26.69	25.08	25.48	9269100
2006-11-28	25.27	26.00	25.22	25.83	6732500
2006-11-29	25.98	26.00	25.56	25.66	6778900
2006-11-30	25.55	26.02	25.30	25.76	6888700
2006-12-01	25.76	25.95	25.45	25.82	5119700
2006-12-04	25.95	26.10	25.66	26.02	4304600
2006-12-05	26.02	26.39	25.81	26.25	3704200
2006-12-06	26.25	26.92	26.11	26.37	6412900
2006-12-07	26.37	26.69	26.30	26.36	4605300
2006-12-08	26.40	26.64	26.17	26.40	5129200
2006-12-11	26.26	26.43	26.09	26.17	3455700
2006-12-12	26.00	26.35	25.47	25.77	7599000
2006-12-13	25.90	26.25	25.59	26.10	4520400
2006-12-14	26.01	26.50	25.90	26.35	5480000
2006-12-15	26.48	26.79	26.30	26.73	6054300
2006-12-18	26.70	26.98	26.59	26.70	3269200
2006-12-19	26.60	26.82	25.99	26.82	4365500
2006-12-20	26.71	27.27	26.74	26.90	7095300
2006-12-21	26.77	27.05	26.16	26.34	3976500
2006-12-22	26.25	26.67	26.13	26.54	2782300
2006-12-26	26.51	27.03	26.51	26.85	2001200
2006-12-27	26.90	27.21	26.77	26.83	3157600
2006-12-28	26.75	26.89	26.45	26.47	4321400
2006-12-29	26.53	26.73	26.50	26.50	2374400
2007-01-03	25.75	26.21	25.70	26.07	6392100
2007-01-04	25.82	26.48	25.63	26.40	5827400
2007-01-05	26.20	26.25	25.71	26.01	7942900
2007-01-08	26.04	26.10	25.69	25.86	7234000
2007-01-09	25.98	26.95	25.90	26.68	9921500
2007-01-10	26.68	27.28	26.51	26.81	9854800
2007-01-11	26.60	27.32	26.57	26.81	6450000
2007-01-12	26.75	26.93	26.63	26.82	4890400
2007-01-16	26.74	27.17	26.74	26.97	5875500
2007-01-17	27.14	27.50	26.90	27.38	6294700
2007-01-18	27.01	27.02	26.19	26.29	9520300
2007-01-19	26.00	26.42	25.85	25.95	6398200
2007-01-22	26.06	26.60	25.71	26.48	6029400
2007-01-23	26.49	26.77	25.97	27.35	8228200
2007-01-24	27.42	28.49	27.31	28.40	15901200
2007-01-25	28.38	28.51	27.54	27.52	7680000
2007-01-26	27.07	27.62	27.00	27.35	9010900
2007-01-29	27.79	27.79	27.17	27.46	5326200
2007-01-30	27.68	27.77	27.39	27.61	3648800
2007-01-31	27.02	27.21	26.87	27.09	5398700
2007-02-01	27.11	27.29	26.65	26.75	5659800
2007-02-02	26.62	26.88	26.14	26.34	8360900
2007-02-05	26.17	26.72	25.98	26.40	5855100
2007-02-06	26.10	26.25	25.73	26.08	4629600
2007-02-07	26.12	26.46	26.04	26.34	4933900
2007-02-08	26.30	26.50	26.14	26.33	2714200
2007-02-09	26.33	26.70	26.04	26.06	3778800
2007-02-12	25.95	26.29	25.85	26.03	1829456
2007-02-13	26.10	26.19	25.69	26.07	4253077
2007-02-14	26.05	26.76	25.64	26.60	5176201
2007-02-15	26.68	26.80	26.47	26.66	2543700
2007-02-16	26.50	26.77	26.40	26.54	5742700
2007-02-20	26.35	26.94	25.91	26.83	4059500
2007-02-21	26.70	27.14	26.59	27.04	4732900
2007-02-22	27.47	27.79	27.19	27.53	9034800
2007-02-23	27.60	28.14	27.42	28.00	6080300
2007-02-26	28.00	28.22	27.78	28.16	6487249
2007-02-27	27.88	27.88	26.40	26.61	7339900
2007-02-28	26.88	27.19	26.25	26.90	7576000
2007-03-01	26.20	27.50	25.80	26.43	7888922
2007-03-02	26.43	26.43	24.53	24.64	15056700
2007-03-05	24.75	25.25	24.62	24.63	9410400
2007-03-06	25.06	25.25	24.55	24.79	7795000
2007-03-07	24.76	25.11	24.51	24.70	4882200
2007-03-08	24.99	25.12	24.18	24.30	6566400
2007-03-09	24.48	24.50	23.90	24.26	8848700
2007-03-12	24.08	24.72	24.02	24.64	4311500
2007-03-13	24.25	24.46	23.84	24.05	3846700
2007-03-14	23.87	24.36	23.72	24.32	4457400
2007-03-15	24.46	24.98	24.39	24.60	6021600
2007-03-16	24.71	24.71	24.14	24.45	2926500
2007-03-19	24.62	24.70	24.14	24.48	3432800
2007-03-20	24.62	24.71	24.38	24.62	5573600
2007-03-21	24.74	25.34	24.60	25.25	3471010
2007-03-22	24.50	25.35	24.40	25.11	3048872
2007-03-23	25.02	25.49	24.89	25.04	5030200
2007-03-26	25.03	25.03	24.40	24.77	4225500
2007-03-27	24.78	24.93	24.35	24.51	3550600
2007-03-28	24.35	24.37	23.63	23.80	5775800
2007-03-29	23.98	24.04	23.12	23.42	7285300
2007-03-30	23.25	23.31	22.94	23.30	7137699
2007-04-02	23.25	23.32	22.58	22.93	5701150
2007-04-03	22.96	23.32	22.81	23.23	5063300
2007-04-04	23.13	23.19	22.76	22.86	5277875
2007-04-05	22.80	23.40	22.58	23.27	5313000
2007-04-09	23.27	23.47	23.05	23.46	3191300
2007-04-10	22.00	22.01	21.27	22.00	34892092
2007-04-11	22.04	22.08	21.40	21.50	11923465
2007-04-12	21.50	21.89	21.45	21.74	6502448
2007-04-13	21.99	22.03	21.61	22.01	8135784
2007-04-16	22.18	22.59	22.13	22.54	7861950
2007-04-17	22.67	22.79	22.02	22.15	15141672
2007-04-18	20.90	21.39	20.20	21.30	31896841
2007-04-19	21.25	21.85	21.10	21.33	9452810
2007-04-20	21.56	21.63	21.02	21.58	12126739
2007-04-23	21.56	21.85	21.50	21.55	5308674
2007-04-24	21.59	22.15	21.55	22.09	7266004
2007-04-25	22.00	22.29	21.97	22.07	4074907
2007-04-26	21.97	22.70	21.61	22.45	10130624
2007-04-27	22.45	22.45	21.96	22.10	6853498
2007-04-30	22.06	22.48	21.97	22.15	4461120
2007-05-01	22.04	22.07	21.59	21.60	6474746
2007-05-02	21.52	21.68	21.40	21.65	6260900
2007-05-03	21.81	22.25	21.79	22.18	5302026
2007-05-04	22.23	22.40	21.95	22.07	3797052
2007-05-07	22.07	22.47	21.81	22.34	7360870
2007-05-08	22.34	22.65	22.13	22.50	4015300
2007-05-09	22.40	22.40	22.00	22.28	3731800
2007-05-10	22.15	22.19	21.55	21.70	3612888
2007-05-11	21.75	22.14	21.73	22.11	2863800
2007-05-14	21.87	22.01	21.61	21.71	2653750
2007-05-15	21.78	21.97	21.41	21.43	3660500
2007-05-16	21.70	21.70	21.19	21.28	4754900
2007-05-17	21.51	21.70	20.64	20.71	8626000
2007-05-18	20.75	20.93	20.58	20.88	7149774
2007-05-21	20.84	20.96	20.78	20.86	6437400
2007-05-22	20.86	21.41	20.83	21.35	8334700
2007-05-23	21.67	21.67	21.10	21.15	8503562
2007-05-24	20.92	21.15	20.51	20.69	11676190
2007-05-25	20.62	20.80	20.27	20.30	9789800
2007-05-29	20.31	20.82	20.31	20.76	4927700
2007-05-30	20.76	20.83	20.50	20.69	9866285
2007-05-31	20.55	20.64	20.39	20.59	8135559
2007-06-01	20.80	20.93	20.68	20.73	6930770
2007-06-04	20.73	20.94	20.65	20.75	6450100
2007-06-05	20.68	20.72	20.39	20.40	7706400
2007-06-06	20.25	20.63	20.10	20.58	7324366
2007-06-07	20.50	20.84	20.33	20.36	5695980
2007-06-08	20.39	20.91	20.36	20.90	6260410
2007-06-11	21.00	21.19	20.77	20.86	4744986
2007-06-12	20.75	21.16	20.66	20.83	11884500
2007-06-13	21.01	21.01	20.40	20.70	6634440
2007-06-14	20.79	21.00	20.70	20.77	4168600
2007-06-15	20.82	21.26	20.80	20.96	5775500
2007-06-18	20.97	21.27	20.85	21.01	4824300
2007-06-19	20.98	21.74	20.98	21.67	5467934
2007-06-20	21.71	21.71	21.34	21.38	4565600
2007-06-21	21.33	22.25	21.25	22.23	6812236
2007-06-22	21.98	22.37	21.57	22.19	26721717
2007-06-25	22.13	22.21	21.64	21.83	5152700
2007-06-26	21.90	22.10	21.73	22.00	3370759
2007-06-27	21.70	22.34	21.61	22.31	3907027
2007-06-28	22.22	22.31	21.50	21.55	7538533
2007-06-29	21.78	22.07	21.60	21.77	7783000
2007-07-02	22.10	22.34	21.88	22.34	5056190
2007-07-03	22.50	22.88	22.50	22.74	2951600
2007-07-05	22.75	23.35	22.61	23.12	4780214
2007-07-06	23.22	23.76	23.05	23.57	5733227
2007-07-09	23.51	23.75	23.29	23.52	3506025
2007-07-10	23.30	23.53	22.91	23.00	4654624
2007-07-11	22.97	22.97	22.55	22.68	6084864
2007-07-12	22.91	23.18	22.84	23.05	6510790
2007-07-13	23.10	23.10	22.69	22.80	13817550
2007-07-16	22.77	23.06	22.70	22.78	5855288
2007-07-17	22.84	23.46	22.63	23.20	7692300
2007-07-18	23.10	23.66	23.00	23.41	11852304
2007-07-19	23.60	24.22	23.50	24.12	10931189
2007-07-20	24.75	25.00	24.52	24.63	10743641
2007-07-23	24.68	25.00	24.68	24.88	5129608
2007-07-24	24.61	24.83	24.14	24.33	6325253
2007-07-25	24.95	25.19	24.75	24.96	5239285
2007-07-26	24.51	24.97	24.11	24.61	9846118
2007-07-27	25.00	25.00	23.80	23.81	4882388
2007-07-30	23.87	24.30	23.81	24.16	4292710
2007-07-31	24.21	24.39	23.47	23.51	4524800
2007-08-01	23.30	24.07	23.06	23.78	6752260
2007-08-02	23.80	24.24	23.62	24.15	4913664
2007-08-03	24.00	24.11	23.45	23.48	5090656
2007-08-06	23.50	23.98	23.28	23.93	5434540
2007-08-07	24.09	24.09	22.67	23.00	7449215
2007-08-08	23.20	23.91	23.02	23.86	8682800
2007-08-09	23.37	24.50	23.04	23.22	9490661
2007-08-10	23.38	24.37	22.92	23.85	7006060
2007-08-13	23.90	24.54	23.90	24.30	5374700
2007-08-14	24.49	24.79	23.99	24.30	6160828
2007-08-15	24.16	24.59	23.20	23.36	6467322
2007-08-16	23.25	23.25	21.63	22.67	13356623
2007-08-17	23.50	23.88	22.58	23.75	9573194
2007-08-20	23.72	24.40	23.68	24.23	5812000
2007-08-21	24.09	24.73	24.08	24.25	6069600
2007-08-22	24.42	24.68	24.35	24.47	4925700
2007-08-23	24.65	24.88	24.09	24.70	7439400
2007-08-24	24.70	25.00	24.37	24.96	3849200
2007-08-27	25.29	25.44	24.81	24.89	8291250
2007-08-28	24.70	24.90	24.35	24.46	8211600
2007-08-29	25.58	25.95	25.21	25.39	14751600
2007-08-30	25.34	25.94	25.15	25.40	6966400
2007-08-31	25.75	25.93	25.36	25.82	4818500
2007-09-04	25.52	26.25	25.52	25.95	4860988
2007-09-05	25.61	25.85	25.27	25.48	7859193
2007-09-06	25.62	26.04	25.18	25.99	5398000
2007-09-07	25.35	25.53	24.63	25.14	7489600
2007-09-10	25.35	25.48	24.44	24.85	5685400
2007-09-11	25.11	25.68	25.06	25.41	5491600
2007-09-12	25.13	25.57	24.63	24.69	4262000
2007-09-13	24.92	24.99	24.27	24.76	3931300
2007-09-14	24.60	24.72	24.14	24.67	4823987
2007-09-17	24.52	24.97	24.48	24.66	3379180
2007-09-18	24.66	25.18	24.35	25.03	6489100
2007-09-19	25.40	25.69	25.18	25.41	6360600
2007-09-20	25.48	26.15	25.20	25.40	6344800
2007-09-21	25.41	25.75	25.28	25.38	4992600
2007-09-24	25.62	26.16	25.52	25.91	6764800
2007-09-25	25.75	26.63	25.61	26.56	6183000
2007-09-26	26.55	26.84	26.11	26.35	5398280
2007-09-27	26.58	26.75	25.74	25.76	5830800
2007-09-28	25.72	26.07	25.43	25.58	4305150
2007-10-01	25.66	26.66	25.60	26.63	6131200
2007-10-02	26.72	26.72	26.03	26.66	5523200
2007-10-03	26.30	26.35	25.63	25.92	6574100
2007-10-04	25.93	25.95	25.20	25.53	5679400
2007-10-05	25.85	26.11	25.65	25.81	4004100
2007-10-08	25.93	26.34	25.80	26.31	2724100
2007-10-09	26.41	26.75	26.03	26.75	6583100
2007-10-10	26.45	27.10	26.45	27.09	7462500
2007-10-11	27.35	27.43	26.12	26.21	5906200
2007-10-12	26.34	26.72	26.00	26.72	4790560
2007-10-15	26.72	27.12	26.53	26.89	6817600
2007-10-16	26.60	27.04	26.33	26.45	7633000
2007-10-17	27.40	27.51	26.37	27.01	14726700
2007-10-18	26.86	27.50	26.76	27.40	6394200
2007-10-19	26.99	27.49	26.55	26.87	8069600
2007-10-22	26.64	27.77	26.44	27.77	7915400
2007-10-23	27.79	27.95	27.19	27.77	6772500
2007-10-24	27.34	27.67	23.62	27.05	8496600
2007-10-25	26.98	27.21	25.72	26.21	9141200
2007-10-26	26.75	27.04	25.85	26.95	6529900
2007-10-29	27.30	27.75	27.22	27.30	7770900
2007-10-30	27.30	27.34	26.82	26.98	5131900
2007-10-31	27.13	27.94	26.98	27.84	13377200
2007-11-01	27.54	27.97	27.35	27.60	9536300
2007-11-02	27.71	28.91	27.37	28.60	21170200
2007-11-05	27.90	28.71	27.90	28.29	7477377
2007-11-06	28.88	28.88	27.69	27.98	6764284
2007-11-07	27.50	28.50	27.50	27.81	8141500
2007-11-08	27.53	28.10	26.50	27.77	10642635
2007-11-09	27.22	27.95	26.84	27.10	11321752
2007-11-12	27.05	27.19	25.82	25.92	8491814
2007-11-13	26.13	26.50	26.10	26.27	12240552
2007-11-14	26.40	26.99	26.24	26.29	9348885
2007-11-15	26.18	26.47	25.63	25.95	5173196
2007-11-16	26.15	26.68	25.96	26.63	6968083
2007-11-19	26.63	27.27	26.00	26.15	7384051
2007-11-20	26.36	26.56	25.06	25.57	6824006
2007-11-21	25.22	25.87	25.01	25.15	6102771
2007-11-23	25.90	25.90	24.84	25.00	3005104
2007-11-26	25.05	26.11	25.05	25.32	7616430
2007-11-27	25.50	26.22	25.21	26.02	7183620
2007-11-28	26.28	27.91	26.28	26.97	12604897
2007-11-29	27.00	27.43	26.75	27.09	6870756
2007-11-30	27.27	27.54	25.66	25.79	14398763
2007-12-03	25.47	26.09	25.37	25.52	5662963
2007-12-04	25.45	25.71	25.10	25.60	6679757
2007-12-05	26.37	27.50	26.30	27.19	11110762
2007-12-06	27.43	27.76	26.78	27.56	9686193
2007-12-07	27.80	27.89	27.07	27.87	4753225
2007-12-10	28.00	28.00	27.38	27.98	4116847
2007-12-11	28.18	28.24	27.52	27.87	7355175
2007-12-12	28.16	28.30	27.45	27.74	10515322
2007-12-13	27.80	27.80	27.03	27.63	6256302
2007-12-14	27.37	27.67	26.80	27.52	7098262
2007-12-17	27.64	27.91	27.14	27.24	6970096
2007-12-18	27.70	27.81	26.00	26.33	7511164
2007-12-19	26.31	26.56	25.71	26.29	6264382
2007-12-20	26.59	26.62	25.70	26.39	4973031
2007-12-21	26.44	26.95	25.87	25.97	4467891
2007-12-24	26.31	26.32	26.00	26.07	1198065
2007-12-26	26.23	26.23	25.68	26.20	2308116
2007-12-27	26.31	26.35	25.98	26.07	2450823
2007-12-28	26.27	26.27	25.74	25.85	2424405
2007-12-31	26.07	26.10	25.25	25.50	2801011
2008-01-02	25.75	25.75	24.33	24.44	5685866
2008-01-03	24.74	25.46	23.74	24.51	9965015
2008-01-04	23.76	24.40	23.08	23.31	7540757
2008-01-07	23.22	23.58	22.60	23.03	7601751
2008-01-08	22.71	22.82	22.08	22.17	9703416
2008-01-09	22.44	23.57	22.21	23.51	14543940
2008-01-10	23.28	24.10	23.00	23.74	7797439
2008-01-11	23.70	23.71	22.74	22.91	4874983
2008-01-14	23.02	23.93	22.95	23.76	7834728
2008-01-15	23.57	23.75	22.82	23.32	8344857
2008-01-16	22.13	23.31	22.13	22.98	8852417
2008-01-17	23.00	23.01	21.29	21.60	13354568
2008-01-18	21.26	21.98	19.44	19.70	23785133
2008-01-22	18.60	20.20	18.60	20.06	12247046
2008-01-23	19.60	19.98	18.84	19.71	18245879
2008-01-24	20.26	21.03	20.20	20.99	14546612
2008-01-25	21.64	21.64	20.75	20.99	10647776
2008-01-28	21.01	21.02	20.39	20.85	7809178
2008-01-29	20.94	20.94	20.06	20.41	8452489
2008-01-30	20.15	20.97	20.08	20.38	7722885
2008-01-31	20.47	20.62	20.14	20.27	10869553
2008-02-01	20.55	21.09	20.17	20.93	10243435
2008-02-04	21.00	21.10	20.44	20.74	5211718
2008-02-05	20.99	21.54	20.77	21.23	8446292
2008-02-06	21.34	21.55	21.04	21.12	5821368
2008-02-07	20.84	21.71	20.70	21.52	6465342
2008-02-08	21.67	22.10	21.54	21.95	6192454
2008-02-11	22.00	22.50	21.55	22.34	5448550
2008-02-12	22.50	22.92	22.23	22.76	6068152
2008-02-13	22.71	23.44	22.68	23.26	6096964
2008-02-14	23.44	23.44	22.48	22.49	6999308
2008-02-15	22.28	22.87	22.15	22.68	6346677
2008-02-19	22.98	23.54	22.88	23.29	5483194
2008-02-20	23.13	23.38	22.57	23.19	6058575
2008-02-21	23.21	23.82	23.20	23.47	6168633
2008-02-22	23.58	23.77	23.03	23.77	4295212
2008-02-25	23.80	24.11	23.10	23.86	4754304
2008-02-26	23.85	23.99	23.17	23.71	8007789
2008-02-27	23.70	23.95	23.02	23.59	7445617
2008-02-28	22.90	23.27	22.12	22.35	11165891
2008-02-29	22.18	22.43	21.46	21.57	8521652
2008-03-03	21.98	22.00	21.32	21.82	4705867
2008-03-04	22.27	23.04	21.74	22.91	8633695
2008-03-05	23.01	23.75	22.80	22.81	7808752
2008-03-06	22.73	22.86	21.73	21.78	8036711
2008-03-07	21.77	22.34	21.30	21.75	7848605
2008-03-10	21.54	21.90	21.17	21.25	5551421
2008-03-11	21.85	22.00	21.06	21.84	8594768
2008-03-12	21.84	22.10	21.63	21.76	4169252
2008-03-13	21.48	22.23	21.30	22.13	5507149
2008-03-14	22.21	22.50	21.64	22.21	7926191
2008-03-17	21.75	21.98	20.51	21.28	5539802
2008-03-18	21.51	21.86	21.23	21.73	5273588
2008-03-19	21.75	21.91	20.61	20.65	8480723
2008-03-20	20.60	21.35	20.07	21.28	6444068
2008-03-24	21.49	22.37	21.20	22.00	6557967
2008-03-25	21.80	21.87	21.18	21.63	5425404
2008-03-26	21.35	21.86	21.23	21.82	4664211
2008-03-27	21.18	21.23	20.45	20.47	10147137
2008-03-28	20.72	20.80	20.23	20.30	6450910
2008-03-31	20.30	21.08	20.19	20.94	7066309
2008-04-01	21.21	21.78	21.08	21.61	8868780
2008-04-02	21.79	22.00	21.43	21.88	6608683
2008-04-03	21.89	22.51	21.73	22.09	6821384
2008-04-04	22.01	22.22	21.57	21.62	6570106
2008-04-07	21.58	22.09	21.52	21.74	5828176
2008-04-08	21.53	21.90	21.25	21.28	6183206
2008-04-09	21.23	21.48	21.00	21.07	5765552
2008-04-10	21.00	21.99	20.89	21.63	9104997
2008-04-11	21.05	21.46	20.36	20.54	9448197
2008-04-14	20.49	20.58	19.79	19.97	11495519
2008-04-15	20.29	20.49	19.72	20.17	13434202
2008-04-16	19.65	19.69	18.69	19.06	31731110
2008-04-17	19.00	19.99	19.00	19.77	13795888
2008-04-18	19.93	20.02	19.20	19.48	10802000
2008-04-21	19.50	20.19	19.32	19.96	7640085
2008-04-22	19.95	19.99	19.30	19.48	5214801
2008-04-23	19.58	19.58	19.12	19.22	5549330
2008-04-24	19.30	19.71	19.03	19.62	5961454
2008-04-25	19.40	19.55	18.80	19.39	5965109
2008-04-28	19.29	19.40	18.95	19.19	9117308
2008-04-29	19.27	19.29	19.03	19.20	4515059
2008-04-30	19.06	19.22	18.81	18.87	4964793
2008-05-01	18.80	19.65	18.80	19.50	7752518
2008-05-02	19.34	19.83	19.11	19.45	4781739
2008-05-05	19.41	19.84	19.23	19.70	8625336
2008-05-06	19.57	20.04	19.57	19.87	3896212
2008-05-07	19.98	20.16	19.69	19.84	5948773
2008-05-08	19.87	20.40	19.80	20.30	6397508
2008-05-09	20.02	20.60	20.00	20.23	4536279
2008-05-12	20.38	20.38	19.89	20.13	3827444
2008-05-13	20.04	20.23	19.87	20.05	5101929
2008-05-14	20.16	22.18	20.09	21.24	15037089
2008-05-15	21.25	21.47	20.94	21.33	5843116
2008-05-16	21.24	21.98	21.13	21.91	5776116
2008-05-19	21.98	21.98	20.70	20.84	7441478
2008-05-20	20.86	20.96	20.21	20.52	5420832
2008-05-21	20.53	21.06	20.25	20.46	6376254
2008-05-22	20.33	21.14	20.33	20.89	4948738
2008-05-23	20.58	20.99	20.51	20.67	2920277
2008-05-27	20.82	20.92	20.52	20.65	3767190
2008-05-28	20.77	21.11	20.43	20.56	5941359
2008-05-29	20.66	20.74	20.21	20.71	5219468
2008-05-30	20.87	21.79	20.73	21.42	10170039
2008-06-02	21.47	21.57	21.10	21.31	4105576
2008-06-03	21.24	21.88	21.04	21.68	5590657
2008-06-04	21.79	22.01	21.44	21.82	6400660
2008-06-05	21.86	22.26	21.70	22.10	7691541
2008-06-06	21.90	22.78	21.88	22.27	8981861
2008-06-09	22.31	22.47	21.29	21.69	5073744
2008-06-10	21.44	21.55	20.87	20.99	7109270
2008-06-11	20.96	21.25	20.15	20.51	7331280
2008-06-12	20.54	20.82	20.07	20.25	5538643
2008-06-13	20.46	20.66	20.12	20.27	3850422
2008-06-16	20.02	21.31	20.02	21.02	6715890
2008-06-17	21.06	21.59	20.81	20.81	5110372
2008-06-18	20.80	21.08	20.50	20.70	4658290
2008-06-19	20.55	21.12	20.14	20.95	7223444
2008-06-20	20.74	20.80	20.03	20.18	7382213
2008-06-23	20.33	20.33	19.45	19.82	8367698
2008-06-24	19.75	19.97	19.41	19.66	6829648
2008-06-25	19.91	20.29	19.67	20.04	5624488
2008-06-26	19.85	19.88	19.18	19.50	7042628
2008-06-27	19.41	19.62	18.82	19.48	8128617
2008-06-30	19.29	19.44	18.91	19.13	4255865
2008-07-01	19.10	19.45	18.77	19.43	5475964
2008-07-02	19.34	19.54	18.79	18.81	4053966
2008-07-03	18.81	18.99	17.83	17.94	6181431
2008-07-07	18.09	18.34	17.36	17.57	10189246
2008-07-08	17.73	18.09	17.25	17.71	7048469
2008-07-09	17.70	17.73	16.92	17.04	5924328
2008-07-10	17.18	17.53	16.73	17.03	6885715
2008-07-11	16.95	17.29	16.50	17.00	7314992
2008-07-14	17.08	17.33	16.90	17.07	5395598
2008-07-15	16.89	17.58	16.52	17.30	9558406
2008-07-16	15.56	15.60	14.27	14.62	25231148
2008-07-17	14.70	15.33	14.47	15.31	10833832
2008-07-18	15.38	15.66	14.66	14.85	6419090
2008-07-21	14.86	15.16	14.75	14.94	4240403
2008-07-22	14.77	14.77	14.35	14.45	9845113
2008-07-23	14.54	15.25	14.43	15.14	10249112
2008-07-24	15.21	15.24	14.65	14.86	6182203
2008-07-25	14.71	15.22	14.71	14.97	7652498
2008-07-28	15.08	15.29	14.98	14.98	4230283
2008-07-29	14.99	15.35	14.98	15.10	7495970
2008-07-30	15.15	15.15	14.81	14.97	5150323
2008-07-31	14.53	15.17	14.53	14.97	5058664
2008-08-01	15.10	15.10	14.65	15.03	5255174
2008-08-04	15.01	15.05	14.66	14.78	4090927
2008-08-05	14.84	14.88	14.50	14.73	4490454
2008-08-06	14.59	15.12	14.30	15.05	4635408
2008-08-07	15.00	15.15	14.70	14.89	3845975
2008-08-08	14.77	15.11	14.75	15.00	4386630
2008-08-11	15.05	15.70	15.00	15.48	3701203
2008-08-12	15.40	16.29	15.40	16.09	5647820
2008-08-13	15.99	16.20	15.74	15.77	6510723
2008-08-14	15.84	16.25	15.68	16.09	5744113
2008-08-15	16.15	16.75	16.12	16.75	4883671
2008-08-18	16.75	16.75	15.99	16.12	4455423
2008-08-19	15.91	16.16	15.65	15.90	4143807
2008-08-20	15.90	16.20	15.85	15.95	5394560
2008-08-21	15.82	16.42	15.82	16.36	5152164
2008-08-22	16.37	16.39	16.05	16.23	4693371
2008-08-25	15.78	16.24	15.59	15.65	4728375
2008-08-26	15.58	15.78	15.46	15.62	3277254
2008-08-27	15.51	15.96	15.51	15.69	4137977
2008-08-28	15.61	15.84	15.28	15.37	4941295
2008-08-29	15.11	15.17	14.81	14.91	5884588
2008-09-02	15.09	15.17	14.83	14.96	5608688
2008-09-03	14.87	15.19	14.66	14.72	6236095
2008-09-04	14.71	15.00	14.57	14.74	7487686
2008-09-05	14.80	14.88	14.46	14.73	4353449
2008-09-08	14.93	14.93	14.15	14.58	4203991
2008-09-09	14.50	14.94	14.07	14.09	5192142
2008-09-10	14.27	14.45	14.00	14.35	4453850
2008-09-11	14.16	14.25	13.82	13.99	5535872
2008-09-12	13.96	13.96	13.50	13.58	5105782
2008-09-15	13.27	13.71	13.06	13.17	3860634
2008-09-16	12.77	12.89	11.00	12.09	10144502
2008-09-17	12.00	12.36	11.71	11.77	7094584
2008-09-18	11.79	12.20	11.52	11.93	7245928
2008-09-19	12.48	13.43	12.42	12.85	9489982
2008-09-22	12.64	12.87	12.19	12.19	5657975
2008-09-23	12.20	12.51	12.02	12.17	6352951
2008-09-24	12.50	12.65	12.15	12.32	5153935
2008-09-25	12.28	12.74	12.10	12.47	3880128
2008-09-26	12.33	12.52	12.22	12.42	3666485
2008-09-29	12.19	12.39	10.79	11.74	6722127
2008-09-30	11.45	12.22	11.05	12.12	5895724
2008-10-01	12.17	12.17	11.28	11.55	9972515
2008-10-02	11.35	11.52	11.12	11.21	5701678
2008-10-03	11.34	11.53	10.79	10.93	8420408
2008-10-06	11.00	11.00	10.35	10.82	9001151
2008-10-07	10.83	11.00	9.87	9.90	9980038
2008-10-08	9.55	10.16	9.44	9.68	9847744
2008-10-09	9.60	10.12	9.19	9.32	6769939
2008-10-10	8.84	9.32	8.29	8.66	11414784
2008-10-13	9.05	9.37	8.75	9.30	6084593
2008-10-14	9.60	9.70	8.79	8.81	7363828
2008-10-15	8.81	9.01	8.41	8.45	6393733
2008-10-16	8.81	8.95	8.07	8.53	7016780
2008-10-17	8.50	8.94	8.35	8.79	5628870
2008-10-20	8.94	8.94	8.39	8.53	3694959
2008-10-21	8.52	8.53	8.06	8.11	3159836
2008-10-22	8.05	8.15	7.72	8.00	6157997
2008-10-23	7.40	7.73	6.64	7.05	10704940
2008-10-24	6.74	7.18	6.65	7.04	10904813
2008-10-27	7.05	7.21	6.67	6.69	6688089
2008-10-28	6.81	6.88	6.22	6.61	9121707
2008-10-29	6.29	6.74	6.29	6.45	10397360
2008-10-30	6.63	6.75	6.30	6.41	8662903
2008-10-31	6.53	7.11	6.18	6.77	15470380
2008-11-03	6.93	7.24	6.70	7.07	9899814
2008-11-04	7.42	8.11	7.35	7.53	15835524
2008-11-05	7.40	7.50	7.00	7.01	10183739
2008-11-06	6.87	7.03	6.33	6.43	11118944
2008-11-07	6.52	6.65	6.34	6.60	23948270
2008-11-10	6.76	6.79	6.06	6.20	9116027
2008-11-11	6.15	6.27	5.46	5.49	10246534
2008-11-12	5.54	5.60	4.80	4.81	12887273
2008-11-13	4.75	5.18	4.35	5.02	12884878
2008-11-14	4.94	5.20	4.75	4.87	10876233
2008-11-17	4.78	5.03	4.61	4.77	9415103
2008-11-18	4.94	4.97	4.16	4.32	10347695
2008-11-19	4.17	4.40	3.90	3.91	9017592
2008-11-20	3.80	4.20	3.68	3.83	12045979
2008-11-21	3.91	4.41	3.67	4.40	13533561
2008-11-24	4.51	4.79	4.23	4.46	8887474
2008-11-25	4.26	4.78	4.25	4.42	7946630
2008-11-26	4.62	4.62	4.31	4.51	8635379
2008-11-28	4.52	4.52	4.14	4.21	5453623
2008-12-01	4.22	4.25	3.85	3.85	8367346
2008-12-02	3.88	4.37	3.85	4.31	14028846
2008-12-03	4.21	4.58	4.13	4.40	8884636
2008-12-04	4.25	4.49	4.19	4.30	9017523
2008-12-05	4.17	4.52	4.07	4.52	9301040
2008-12-08	4.77	5.20	4.71	5.16	12069350
2008-12-09	4.97	5.55	4.92	5.09	12301623
2008-12-10	5.00	5.61	5.00	5.49	12454292
2008-12-11	5.34	5.39	4.73	4.76	8520066
2008-12-12	4.72	5.32	4.60	5.27	9278754
2008-12-15	5.24	5.33	4.64	4.76	8323588
2008-12-16	4.85	4.90	4.39	4.45	14482127
2008-12-17	4.34	4.90	4.34	4.77	14084366
2008-12-18	5.00	5.00	4.42	4.54	8723759
2008-12-19	4.68	4.73	4.43	4.55	6352513
2008-12-22	4.51	4.70	4.32	4.41	5264589
2008-12-23	4.41	4.52	4.27	4.35	5164390
2008-12-24	4.28	4.29	4.09	4.14	3186426
2008-12-26	4.14	4.19	4.01	4.16	3174649
2008-12-29	4.31	4.37	3.99	4.09	4082779
2008-12-30	4.10	4.24	4.01	4.14	4326806
2008-12-31	4.10	4.53	4.05	4.43	5248209
2009-01-02	4.55	5.14	4.51	5.08	9356464
2009-01-05	5.11	5.39	4.96	5.14	8916474
2009-01-06	5.31	5.90	5.29	5.78	13248910
2009-01-07	5.39	5.60	5.33	5.37	10925748
2009-01-08	5.16	5.60	5.11	5.60	5103755
2009-01-09	5.65	5.76	5.30	5.64	8477346
2009-01-12	5.55	5.55	4.59	4.76	21758980
2009-01-13	4.61	4.81	4.39	4.58	10441423
2009-01-14	4.61	4.61	4.22	4.29	12514807
2009-01-15	4.32	4.44	4.01	4.33	12271923
2009-01-16	4.48	4.50	4.18	4.39	10175326
2009-01-20	4.48	4.48	3.85	3.88	10053372
2009-01-21	4.00	4.25	3.99	4.25	6391492
2009-01-22	3.89	3.94	3.13	3.23	30642523
2009-01-23	3.13	3.26	2.98	3.11	34796559
2009-01-26	3.14	3.49	3.12	3.42	27431179
2009-01-27	3.50	3.70	3.37	3.62	22355238
2009-01-28	3.85	4.12	3.73	3.95	12290162
2009-01-29	3.90	4.47	3.82	4.04	20365583
2009-01-30	4.25	4.32	3.77	3.79	10775771
2009-02-02	3.65	4.02	3.57	3.97	10416563
2009-02-03	3.84	3.96	3.65	3.83	9608029
2009-02-04	3.90	4.47	3.88	4.28	17445464
2009-02-05	4.24	4.55	4.09	4.39	16164127
2009-02-06	4.45	4.68	4.22	4.51	16722680
2009-02-09	4.50	4.55	4.30	4.36	8861565
2009-02-10	4.58	4.75	4.05	4.10	19207051
2009-02-11	4.30	4.33	4.06	4.20	7614729
2009-02-12	4.10	4.55	4.04	4.48	10387008
2009-02-13	4.41	4.48	4.29	4.37	6433457
2009-02-17	4.28	4.62	4.21	4.29	12870508
2009-02-18	4.46	4.68	4.26	4.45	10625962
2009-02-19	4.55	4.62	4.13	4.26	13103793
2009-02-20	4.14	4.24	3.70	4.19	18867276
2009-02-23	4.22	4.22	3.91	4.01	9720802
2009-02-24	4.05	4.05	3.81	3.96	19505833
2009-02-25	4.10	4.39	4.04	4.31	12892323
2009-02-26	4.26	4.38	4.10	4.10	7637391
2009-02-27	4.11	4.34	4.00	4.30	15050351
2009-03-02	4.10	4.32	3.63	3.68	16257022
2009-03-03	3.81	4.05	3.64	3.76	10057258
2009-03-04	3.80	4.00	3.67	3.76	12728747
2009-03-05	3.67	3.84	3.38	3.42	11936013
2009-03-06	3.51	3.65	3.04	3.11	14962801
2009-03-09	3.15	3.35	3.09	3.14	8075793
2009-03-10	3.25	3.74	3.25	3.61	10464853
2009-03-11	3.67	3.78	3.43	3.72	11093913
2009-03-12	3.79	3.96	3.70	3.88	7195031
2009-03-13	3.89	4.30	3.85	4.26	14125693
2009-03-16	4.27	4.50	4.21	4.30	12287961
2009-03-17	4.21	4.51	4.17	4.46	5783369
2009-03-18	4.50	4.81	4.40	4.70	9076951
2009-03-19	4.66	4.82	4.58	4.65	6882190
2009-03-20	4.76	4.78	4.39	4.60	8326723
2009-03-23	4.79	5.17	4.73	5.16	12508400
2009-03-24	5.00	5.79	4.87	5.78	28226261
2009-03-25	5.85	6.12	5.67	5.96	29225459
2009-03-26	6.24	6.56	5.73	6.56	23252582
2009-03-27	6.18	6.54	6.05	6.09	12375773
2009-03-30	5.82	6.01	5.58	5.91	13426301
2009-03-31	6.11	6.20	5.92	6.01	8938641
2009-04-01	5.56	6.02	5.51	5.98	13736041
2009-04-02	6.10	6.44	6.05	6.20	12028536
2009-04-03	6.09	6.80	5.97	6.73	14187504
2009-04-06	6.76	6.80	6.31	6.40	13135560
2009-04-07	6.20	6.35	6.10	6.15	6672897
2009-04-08	5.96	6.39	5.94	6.35	8796450
2009-04-09	6.60	6.79	6.41	6.65	10464906
2009-04-13	6.30	6.49	5.87	6.34	16274097
2009-04-14	6.18	6.30	5.68	6.05	14846979
2009-04-15	5.81	6.03	5.61	5.85	13836875
2009-04-16	5.97	6.49	5.91	6.35	14257649
2009-04-17	6.30	6.98	6.15	6.83	14858545
2009-04-20	6.30	6.72	6.30	6.46	9185007
2009-04-21	6.37	6.75	6.31	6.67	11760497
2009-04-22	6.57	7.35	6.57	7.15	23113410
2009-04-23	7.26	7.26	6.87	7.02	18314938
2009-04-24	7.20	7.30	6.89	7.28	14605451
2009-04-27	7.12	7.50	6.94	7.02	13051694
2009-04-28	6.95	7.15	6.93	7.02	8096402
2009-04-29	7.05	7.57	7.04	7.44	10543704
2009-04-30	7.80	8.37	7.70	8.16	19682552
2009-05-01	8.16	8.63	8.06	8.45	13016569
2009-05-04	8.75	9.11	8.72	9.09	12889190
2009-05-05	9.07	9.07	8.39	8.46	16793157
2009-05-06	8.46	8.64	8.11	8.41	14482066
2009-05-07	8.50	8.58	7.55	7.70	15357975
2009-05-08	7.99	7.99	7.17	7.79	16932622
2009-05-11	7.68	7.84	7.47	7.57	11357871
2009-05-12	7.65	7.89	7.00	7.34	15148769
2009-05-13	7.25	7.28	6.78	6.98	19404441
2009-05-14	7.00	7.35	6.83	7.29	13708046
2009-05-15	7.17	7.59	7.16	7.25	8781040
2009-05-18	7.17	7.65	7.13	7.62	8637242
2009-05-19	7.67	8.32	7.60	8.11	11984399
2009-05-20	8.30	8.41	7.82	7.91	15830320
2009-05-21	7.82	8.03	7.60	8.01	10178865
2009-05-22	8.16	8.53	7.98	8.44	13414908
2009-05-26	8.22	8.80	8.20	8.78	12889622
2009-05-27	8.80	8.96	8.57	8.58	12595950
2009-05-28	8.77	8.85	8.29	8.68	12409300
2009-05-29	8.64	8.93	8.56	8.71	23409875
2009-06-01	9.00	9.49	8.88	9.46	13237270
2009-06-02	9.30	9.30	8.60	8.78	18512625
2009-06-03	8.59	8.72	8.31	8.46	11265617
2009-06-04	8.48	8.98	8.46	8.93	9991221
2009-06-05	8.84	9.00	8.52	8.81	7685839
2009-06-08	8.77	9.02	8.51	8.86	10071236
2009-06-09	9.06	9.59	8.99	9.46	12761262
2009-06-10	9.60	9.66	8.99	9.33	15218673
2009-06-11	9.36	9.78	9.35	9.65	9745957
2009-06-12	9.52	9.64	9.26	9.54	7349668
2009-06-15	9.49	9.49	9.18	9.34	8384921
2009-06-16	9.25	9.51	9.11	9.12	11454734
2009-06-17	9.40	9.58	9.13	9.39	10065327
2009-06-18	9.38	9.52	9.02	9.26	10791002
2009-06-19	9.38	9.75	9.34	9.69	12308720
2009-06-22	9.63	9.83	9.40	9.42	9948483
2009-06-23	9.28	9.65	9.09	9.60	17381783
2009-06-24	9.70	10.07	9.56	9.87	16102587
2009-06-25	9.95	9.95	9.43	9.50	24517827
2009-06-26	9.64	10.28	9.48	10.27	22205920
2009-06-29	10.13	10.41	10.04	10.29	11389047
2009-06-30	10.34	10.63	10.27	10.46	17994081
2009-07-01	10.37	10.85	10.37	10.60	10796697
2009-07-02	10.50	10.50	10.22	10.28	6634807
2009-07-06	10.31	10.60	9.87	10.05	16183294
2009-07-07	10.03	10.17	9.31	9.50	24742163
2009-07-08	9.50	9.61	9.25	9.50	11077400
2009-07-09	9.52	9.65	9.27	9.53	9163543
2009-07-10	9.70	10.05	9.46	10.00	18845453
2009-07-13	10.01	10.40	9.66	10.37	11206735
2009-07-14	10.23	10.66	10.19	10.61	11799891
2009-07-15	10.83	11.05	10.72	10.87	13337442
2009-07-16	10.87	11.20	10.80	10.92	12018566
2009-07-17	10.92	11.21	10.82	11.15	10185660
2009-07-20	11.24	11.34	10.87	11.04	11840638
2009-07-21	11.04	11.23	10.72	11.20	14021360
2009-07-22	11.67	12.25	11.31	11.85	31871841
2009-07-23	11.88	12.15	11.59	11.66	18534855
2009-07-24	11.43	11.58	11.28	11.53	14565889
2009-07-27	11.63	12.25	11.56	12.22	13372810
2009-07-28	12.23	12.76	12.22	12.61	17527165
2009-07-29	12.34	12.45	11.96	12.11	14061222
2009-07-30	12.38	12.42	12.16	12.21	13182074
2009-07-31	12.33	12.34	12.00	12.04	8553299
2009-08-03	12.16	12.41	12.15	12.33	9841020
2009-08-04	12.15	12.38	12.15	12.26	11930234
2009-08-05	12.21	12.30	11.74	11.97	14173071
2009-08-06	11.97	12.14	11.69	11.84	10945900
2009-08-07	12.20	12.48	11.90	12.36	10795004
2009-08-10	12.24	12.37	12.00	12.08	6240137
2009-08-11	12.07	12.22	11.81	12.14	7038842
2009-08-12	12.04	12.63	12.00	12.50	10574122
2009-08-13	12.64	12.70	12.29	12.53	9110184
2009-08-14	12.45	12.48	12.00	12.20	7853147
2009-08-17	12.00	12.00	11.56	11.78	9223661
2009-08-18	11.80	12.18	11.77	12.14	8313136
2009-08-19	11.77	12.28	11.72	12.22	8904198
2009-08-20	12.25	12.35	12.07	12.30	4968177
2009-08-21	12.48	12.66	12.29	12.63	5560524
2009-08-24	12.74	12.78	12.21	12.28	6910129
2009-08-25	12.28	12.52	12.21	12.34	5688775
2009-08-26	12.37	12.37	11.95	12.13	9743821
2009-08-27	12.31	13.64	12.27	13.59	26279240
2009-08-28	13.92	14.20	13.77	14.02	13801641
2009-08-31	13.65	13.93	13.47	13.85	6228674
2009-09-01	13.74	14.30	13.28	13.40	11449032
2009-09-02	13.28	13.50	13.09	13.12	7493281
2009-09-03	13.23	13.38	13.13	13.24	11006739
2009-09-04	13.20	13.91	13.19	13.68	11377452
2009-09-08	13.99	14.84	13.85	14.77	16346272
2009-09-09	14.80	15.06	14.60	14.93	12280327
2009-09-10	14.94	15.23	14.75	14.95	12115243
2009-09-11	14.97	15.05	14.72	14.87	10659216
2009-09-14	14.70	15.10	14.63	15.08	8920461
2009-09-15	15.09	15.64	15.07	15.37	10324379
2009-09-16	15.36	15.55	15.27	15.37	7084933
2009-09-17	15.40	15.46	14.71	14.99	10984833
2009-09-18	14.99	15.34	14.83	15.26	9265532
2009-09-21	15.36	15.48	15.00	15.45	8263522
2009-09-22	15.65	15.80	15.41	15.68	8719448
2009-09-23	16.13	16.16	15.44	15.46	20382595
2009-09-24	15.50	15.65	15.04	15.18	10464035
2009-09-25	15.32	15.32	14.72	14.90	13589393
2009-09-28	15.07	15.70	15.03	15.50	7066362
2009-09-29	15.53	15.61	15.10	15.16	8704299
2009-09-30	15.28	15.64	15.00	15.21	8738289
2009-10-01	15.25	15.32	14.48	14.51	18579044
2009-10-02	14.27	14.68	14.17	14.40	13798154
2009-10-05	14.49	15.01	14.34	14.97	9380701
2009-10-06	14.98	15.31	14.83	15.08	15034991
2009-10-07	15.09	15.29	14.56	14.66	11701690
2009-10-08	14.98	15.04	14.64	14.82	12048010
2009-10-09	14.78	15.51	14.75	15.46	10353873
2009-10-12	16.39	16.40	15.65	15.84	13362615
2009-10-13	15.93	16.04	15.53	15.64	8232814
2009-10-14	16.01	16.25	15.94	16.11	13660838
2009-10-15	15.89	15.99	15.27	15.54	10946719
2009-10-16	15.52	15.52	14.92	15.27	11590471
2009-10-19	15.40	15.65	15.13	15.55	9503484
2009-10-20	15.60	15.91	15.46	15.55	13341414
2009-10-21	15.20	15.48	14.21	15.19	26625760
2009-10-22	15.10	15.98	15.07	15.92	18328928
2009-10-23	16.12	16.12	15.66	15.73	14369748
2009-10-26	15.97	16.50	15.74	15.82	10869052
2009-10-27	15.83	15.98	15.31	15.32	8128589
2009-10-28	15.26	15.31	14.34	14.44	14265457
2009-10-29	14.77	14.84	14.34	14.58	13944514
2009-10-30	14.51	14.67	13.78	13.95	14101735
2009-11-02	14.00	14.36	13.90	14.16	9465439
2009-11-03	14.03	14.35	13.81	14.34	12396013
2009-11-04	14.30	15.14	14.27	14.72	16225319
2009-11-05	14.96	15.51	14.96	15.37	10419045
2009-11-06	15.24	15.52	15.12	15.31	6496888
2009-11-09	15.45	15.84	15.40	15.74	6013904
2009-11-10	15.63	16.00	15.61	15.92	7884192
2009-11-11	15.95	16.31	15.93	16.30	9332572
2009-11-12	16.32	17.03	16.30	16.80	20112187
2009-11-13	16.87	16.90	16.55	16.72	8340060
2009-11-16	16.75	17.06	16.73	17.01	9745485
2009-11-17	16.85	17.23	16.62	17.18	12774947
2009-11-18	16.52	16.61	16.21	16.47	13470800
2009-11-19	16.17	16.60	15.93	16.05	9454758
2009-11-20	15.82	16.00	15.51	15.59	10166505
2009-11-23	15.86	16.23	15.80	15.92	9164723
2009-11-24	16.03	16.03	15.61	15.67	6249883
2009-11-25	15.76	15.98	15.52	15.89	8269525
2009-11-27	15.52	15.65	15.32	15.54	4101580
2009-11-30	15.50	15.54	15.00	15.13	8217790
2009-12-01	15.41	15.91	15.13	15.74	8698067
2009-12-02	15.77	16.55	15.74	16.48	15600098
2009-12-03	16.50	16.70	16.16	16.35	9672744
2009-12-04	16.89	17.12	16.16	16.69	12827283
2009-12-07	16.60	16.98	16.59	16.62	6184280
2009-12-08	16.45	16.72	16.35	16.39	5646804
2009-12-09	16.34	16.75	16.11	16.71	6303084
2009-12-10	16.74	16.83	16.48	16.51	8939999
2009-12-11	16.58	16.68	16.20	16.43	5676264
2009-12-14	16.41	16.69	16.31	16.57	4614846
2009-12-15	16.50	16.60	16.27	16.40	4423156
2009-12-16	16.55	17.37	16.55	17.26	13206469
2009-12-17	17.15	17.43	16.93	17.27	9060161
2009-12-18	17.36	17.46	17.03	17.46	10123628
2009-12-21	17.83	17.88	17.53	17.68	10067025
2009-12-22	17.74	17.86	17.61	17.83	7104026
2009-12-23	18.00	18.05	17.89	17.95	5651443
2009-12-24	18.00	18.11	17.93	18.07	1995149
2009-12-28	18.18	18.35	17.77	17.97	4939824
2009-12-29	17.98	17.99	17.46	17.81	7119624
2009-12-30	17.84	18.46	17.77	18.44	9472127
2009-12-31	18.43	18.59	18.19	18.19	6022937
2010-01-04	18.57	18.97	18.40	18.89	11116828
2010-01-05	18.86	19.04	18.43	18.52	14537167
2010-01-06	18.43	18.64	18.22	18.39	7171124
2010-01-07	18.40	18.41	17.94	18.04	8558604
2010-01-08	17.58	18.08	17.48	17.89	11331142
2010-01-11	18.26	18.65	18.22	18.35	11498372
2010-01-12	18.27	18.44	17.57	17.72	11523419
2010-01-13	17.95	18.30	17.59	18.19	8800236
2010-01-14	18.16	18.49	18.01	18.34	6398631
2010-01-15	18.31	18.60	17.53	17.77	13716617
2010-01-19	17.88	18.27	17.77	18.16	7806175
2010-01-20	18.15	18.18	17.46	17.76	16283894
2010-01-21	19.84	20.30	19.34	19.49	35144012
2010-01-22	19.37	19.62	18.27	18.40	20111572
2010-01-25	18.79	19.06	18.59	18.92	15582687
2010-01-26	18.89	19.62	18.76	19.31	16018192
2010-01-27	19.22	19.43	18.68	19.08	15417837
2010-01-28	19.19	19.28	18.14	18.36	14128423
2010-01-29	18.35	18.51	16.47	16.71	28654900
2010-02-01	17.23	17.98	17.06	17.90	18205773
2010-02-02	17.88	18.60	17.78	18.58	17574169
2010-02-03	18.37	18.87	18.26	18.84	16905142
2010-02-04	18.17	18.48	17.78	18.02	21505740
2010-02-05	18.10	18.19	17.47	18.02	23836760
2010-02-08	18.05	18.74	17.84	18.18	14937812
2010-02-09	18.56	18.74	18.22	18.33	12414914
2010-02-10	18.36	18.66	18.17	18.48	9770022
2010-02-11	18.49	18.83	18.19	18.76	8142325
2010-02-12	18.55	18.87	18.15	18.70	11482403
2010-02-16	18.80	19.84	18.80	19.73	19037581
2010-02-17	19.94	20.05	19.55	20.00	13328212
2010-02-18	19.88	20.81	19.72	20.73	17444381
2010-02-19	20.55	20.94	20.40	20.51	15079711
2010-02-22	20.53	20.87	20.38	20.73	10665459
2010-02-23	20.64	20.72	20.03	20.33	11630760
2010-02-24	20.38	20.73	19.40	19.50	27780881
2010-02-25	19.16	19.54	18.61	19.49	28120482
2010-02-26	19.67	20.00	19.40	19.91	9092026
2010-03-01	20.10	21.45	20.00	21.35	20623520
2010-03-02	21.50	21.58	20.91	21.01	13412671
2010-03-03	20.75	20.84	19.61	19.63	25211254
2010-03-04	19.81	19.82	19.14	19.73	15528145
2010-03-05	19.82	20.10	19.51	19.92	10340895
2010-03-08	20.19	20.24	19.64	19.89	9933969
2010-03-09	19.88	20.14	19.50	19.60	12787681
2010-03-10	19.72	19.90	19.00	19.17	25716516
2010-03-11	18.80	19.27	18.39	19.23	26405893
2010-03-12	19.35	19.35	18.85	19.27	14389934
2010-03-15	19.14	19.16	18.58	18.78	11815417
2010-03-16	18.98	19.25	18.67	19.13	11810817
2010-03-17	19.21	19.59	19.02	19.32	11421046
2010-03-18	19.41	19.52	19.20	19.32	6880184
2010-03-19	19.40	19.47	18.77	18.93	12290214
2010-03-22	18.79	19.94	18.67	19.71	15354504
2010-03-23	19.76	20.61	19.69	20.45	20338375
2010-03-24	20.25	20.30	20.00	20.03	10624788
2010-03-25	20.17	20.27	19.62	19.62	10169767
2010-03-26	19.21	19.36	18.80	18.93	21554035
2010-03-29	19.12	19.38	18.83	18.90	10724250
2010-03-30	18.83	18.93	18.13	18.17	25807396
2010-03-31	17.97	18.61	17.88	18.26	12664341
2010-04-01	18.52	18.60	17.88	18.11	11095026
2010-04-05	18.32	18.60	18.18	18.48	14815938
2010-04-06	18.41	19.23	18.30	19.06	15020567
2010-04-07	18.84	19.00	18.44	18.85	15169756
2010-04-08	18.84	18.87	18.39	18.68	9463735
2010-04-09	18.83	19.17	18.69	19.14	7967055
2010-04-12	19.10	19.45	19.03	19.08	10932531
2010-04-13	18.88	19.14	18.32	18.38	21402579
2010-04-14	18.60	19.58	18.58	19.27	25927344
2010-04-15	19.11	19.91	19.08	19.69	13543726
2010-04-16	19.59	19.95	19.02	19.25	14677978
2010-04-19	19.00	19.10	18.58	19.09	11933823
2010-04-20	19.24	19.44	18.84	19.33	13691277
2010-04-21	20.07	20.32	19.30	19.54	28733907
2010-04-22	19.40	19.87	19.03	19.69	11878941
2010-04-23	19.82	20.90	19.82	20.77	24286045
2010-04-26	20.81	20.83	20.27	20.46	10002142
2010-04-27	20.23	20.33	19.52	19.63	15216839
2010-04-28	19.72	19.84	19.11	19.47	16226863
2010-04-29	19.46	19.54	18.98	19.14	18822640
2010-04-30	19.18	19.21	18.30	18.35	15769252
2010-05-03	18.54	19.16	18.51	18.95	14080345
2010-05-04	18.92	18.95	18.37	18.90	18726536
2010-05-05	18.66	19.03	18.14	18.36	23430337
2010-05-06	18.23	18.67	16.01	17.85	28247580
2010-05-07	17.76	18.33	17.23	17.75	27273634
2010-05-10	18.54	18.80	18.30	18.48	15719845
2010-05-11	18.40	18.86	18.24	18.40	12584766
2010-05-12	18.42	19.10	18.42	18.99	10215217
2010-05-13	18.79	19.20	18.40	18.53	11340028
2010-05-14	18.25	18.32	17.73	17.98	12247678
2010-05-17	18.12	18.47	17.43	17.84	15089331
2010-05-18	18.02	18.14	16.75	17.06	25752967
2010-05-19	17.00	17.42	16.45	16.62	23432526
2010-05-20	16.11	16.54	15.83	16.10	18181462
2010-05-21	15.97	17.48	15.64	16.35	19088499
2010-05-24	16.17	16.49	16.06	16.14	11175168
2010-05-25	15.49	15.59	14.92	15.52	31641188
2010-05-26	15.78	16.04	14.80	14.86	26563634
2010-05-27	15.37	15.88	14.86	15.68	20742261
2010-05-28	15.67	15.68	15.06	15.36	13729098
2010-06-01	15.21	15.46	14.44	14.46	18220745
2010-06-02	14.54	15.43	14.54	15.38	17531821
2010-06-03	15.41	16.04	15.22	15.94	21301843
2010-06-04	15.42	15.77	15.05	15.15	13230616
2010-06-07	15.13	15.28	14.50	14.52	13745510
2010-06-08	14.38	14.85	14.19	14.41	18053088
2010-06-09	14.55	15.10	14.45	14.49	18944893
2010-06-10	14.88	14.95	14.50	14.88	11341174
2010-06-11	14.78	15.00	14.46	14.75	14204721
2010-06-14	15.00	15.31	14.82	14.90	12527440
2010-06-15	15.24	15.66	15.03	15.62	11075415
2010-06-16	15.57	15.71	15.34	15.47	8880765
2010-06-17	15.53	15.63	15.25	15.53	7557790
2010-06-18	15.51	15.56	15.24	15.35	8109019
2010-06-21	15.56	15.63	14.66	14.87	12776388
2010-06-22	14.93	15.00	14.41	14.45	10020488
2010-06-23	14.41	14.59	14.23	14.31	13071441
2010-06-24	14.21	14.24	13.31	13.66	22789937
2010-06-25	13.70	13.94	13.42	13.68	16682436
2010-06-28	14.01	14.24	13.85	13.88	13067914
2010-06-29	13.60	13.80	13.29	13.38	15202410
2010-06-30	13.40	13.62	13.00	13.04	10644644
2010-07-01	13.00	13.47	12.69	13.29	16280400
2010-07-02	13.52	13.53	13.05	13.17	7622344
2010-07-06	13.34	13.59	12.50	12.75	17837182
2010-07-07	13.32	13.60	12.98	13.46	12130980
2010-07-08	13.57	13.81	13.36	13.69	12346266
2010-07-09	13.75	13.84	13.58	13.81	6379029
2010-07-12	13.90	14.31	13.88	14.07	11352333
2010-07-13	14.32	14.60	13.96	14.46	11722557
2010-07-14	14.81	15.28	14.74	14.98	20972743
2010-07-15	14.92	14.99	14.50	14.77	12876119
2010-07-16	14.78	14.97	14.07	14.16	9452993
2010-07-19	14.16	14.43	13.97	14.27	6075384
2010-07-20	13.93	14.56	13.73	14.53	14726500
2010-07-21	14.61	14.65	13.01	13.14	43121934
2010-07-22	13.16	13.51	13.01	13.18	15610238
2010-07-23	13.13	13.20	12.67	12.79	26418649
2010-07-26	12.80	13.36	12.72	13.31	17461002
2010-07-27	13.30	13.55	13.08	13.23	14705014
2010-07-28	13.13	13.28	12.75	12.84	10250035
2010-07-29	12.99	12.99	12.38	12.60	12129346
2010-07-30	12.45	12.70	12.28	12.55	9688734
2010-08-02	12.85	13.04	12.60	12.93	7746482
2010-08-03	12.92	12.92	12.45	12.47	12469707
2010-08-04	12.44	12.60	12.18	12.55	10882487
2010-08-05	12.40	12.74	12.40	12.50	5987848
2010-08-06	12.43	12.44	12.17	12.21	19607702
2010-08-09	12.21	12.33	11.82	11.87	19703896
2010-08-10	11.62	11.70	10.96	11.10	30585933
2010-08-11	10.75	11.49	10.66	11.28	30970148
2010-08-12	11.00	11.29	10.85	10.99	17929927
2010-08-13	11.00	11.24	11.00	11.18	15284349
2010-08-16	11.01	11.45	11.00	11.23	13837737
2010-08-17	11.31	11.45	11.01	11.01	12410243
2010-08-18	11.00	11.45	10.94	11.27	14868039
2010-08-19	11.34	11.49	11.06	11.10	11984235
2010-08-20	11.21	11.31	10.92	10.99	15925444
2010-08-23	11.12	11.15	10.84	10.86	10006098
2010-08-24	10.73	10.75	10.35	10.37	14053788
2010-08-25	10.33	10.66	9.99	10.55	10253537
2010-08-26	10.61	10.61	10.12	10.14	14825765
2010-08-27	10.23	10.72	9.84	10.63	16260721
2010-08-30	10.64	10.84	10.52	10.58	8839651
2010-08-31	10.47	10.49	10.11	10.14	12549796
2010-09-01	10.41	11.20	10.40	10.74	11776557
2010-09-02	10.83	10.99	10.47	10.99	11290846
2010-09-03	11.19	11.38	10.99	11.18	8519919
2010-09-07	11.07	11.14	10.82	10.84	8560837
2010-09-08	10.69	11.12	10.39	11.04	18084366
2010-09-09	11.13	11.21	11.00	11.03	9884118
2010-09-10	11.04	11.05	10.59	10.75	11056277
2010-09-13	10.85	11.28	10.85	11.24	12740826
2010-09-14	11.15	11.40	10.90	11.11	14950192
2010-09-15	11.10	11.50	11.00	11.39	13337663
2010-09-16	11.35	11.37	11.14	11.30	10312460
2010-09-17	11.34	11.46	11.05	11.16	11730031
2010-09-20	11.19	11.32	10.92	11.29	10948514
2010-09-21	11.28	11.99	10.84	11.43	41217986
2010-09-22	11.20	11.35	10.80	11.10	19020265
2010-09-23	10.96	11.29	10.92	11.09	12802862
2010-09-24	11.22	11.65	11.20	11.62	17772655
2010-09-27	11.70	11.70	11.38	11.55	8667388
2010-09-28	11.58	11.70	11.26	11.69	13490287
2010-09-29	11.58	12.12	11.58	12.01	16289118
2010-09-30	12.07	12.12	11.63	11.78	16270444
2010-10-01	11.94	11.94	11.59	11.69	10707749
2010-10-04	11.63	11.67	11.30	11.48	10609466
2010-10-05	11.68	11.95	11.29	11.93	19283159
2010-10-06	11.80	11.92	11.42	11.49	20775819
2010-10-07	11.66	11.93	11.38	11.87	16009023
2010-10-08	12.16	12.41	11.92	12.20	20065375
2010-10-11	12.47	12.49	12.19	12.30	12491803
2010-10-12	12.44	12.62	12.13	12.56	16318104
2010-10-13	12.68	12.99	12.55	12.75	14548273
2010-10-14	12.68	12.86	12.51	12.69	19295691
2010-10-15	15.04	15.62	14.50	15.51	85933645
2010-10-18	16.24	16.33	15.66	15.92	40112515
2010-10-19	15.58	15.67	15.21	15.25	26065497
2010-10-20	15.27	15.52	15.13	15.21	22041416
2010-10-21	15.17	15.47	14.83	15.23	24145877
2010-10-22	15.16	15.31	14.98	15.19	11854992
2010-10-25	15.22	15.37	14.78	14.81	18419802
2010-10-26	14.77	15.46	14.74	15.34	16891021
2010-10-27	15.20	15.38	15.13	15.22	10360284
2010-10-28	15.24	15.27	13.33	13.94	55541445
2010-10-29	14.19	15.00	14.11	14.71	25660410
2010-11-01	14.82	14.91	14.51	14.55	9692669
2010-11-02	14.65	14.85	14.50	14.79	7397238
2010-11-03	14.75	14.78	14.50	14.68	8921892
2010-11-04	14.73	14.98	14.70	14.92	7193585
2010-11-05	14.89	15.32	14.75	15.32	8504007
2010-11-08	15.13	15.24	14.94	15.06	6283477
2010-11-09	15.10	15.11	14.54	14.64	9160158
2010-11-10	14.68	14.70	14.27	14.42	7409490
2010-11-11	14.25	14.78	14.00	14.42	10403078
2010-11-12	14.24	14.40	14.04	14.09	16132684
2010-11-15	14.21	14.36	14.04	14.05	14310418
2010-11-16	13.97	14.18	13.80	13.85	12958577
2010-11-17	13.85	14.15	13.85	13.94	9607528
2010-11-18	14.12	14.28	14.01	14.22	15166306
2010-11-19	14.40	15.07	14.39	14.93	25277991
2010-11-22	14.78	14.79	14.16	14.34	21868870
2010-11-23	14.40	14.43	13.80	13.81	17001508
2010-11-24	14.07	14.24	13.97	14.07	8207678
2010-11-26	13.97	14.15	13.87	13.89	4815578
2010-11-29	13.78	13.95	13.58	13.86	12079866
2010-11-30	13.26	13.53	13.15	13.41	41714926
2010-12-01	13.60	14.08	13.58	13.92	19969639
2010-12-02	14.03	14.92	14.01	14.53	25718771
2010-12-03	14.45	15.00	14.39	14.98	11529937
2010-12-06	15.02	15.04	14.77	14.85	6737967
2010-12-07	15.29	15.33	15.05	15.16	13362440
2010-12-08	15.20	15.20	14.76	15.07	8670005
2010-12-09	15.17	15.26	15.00	15.14	6820385
2010-12-10	15.16	15.34	15.14	15.26	6319190
2010-12-13	15.29	15.32	14.96	15.01	5956230
2010-12-14	15.03	15.03	14.62	14.71	7656572
2010-12-15	14.62	14.74	14.40	14.51	13609222
2010-12-16	14.51	14.83	14.51	14.59	8194625
2010-12-17	14.55	14.75	14.51	14.70	12386908
2010-12-20	14.75	14.90	14.65	14.69	8670273
2010-12-21	14.75	14.92	14.75	14.76	5532440
2010-12-22	14.74	14.90	14.73	14.85	4341443
2010-12-23	14.77	14.87	14.76	14.80	2717981
2010-12-27	14.77	15.20	14.72	15.03	6828481
2010-12-28	15.05	15.39	15.05	15.23	7957105
2010-12-29	15.23	15.34	14.97	15.07	3520471
2010-12-30	15.02	15.07	14.85	15.00	3081468
2010-12-31	14.93	15.03	14.76	15.03	2599126
2011-01-03	15.20	15.33	14.90	14.97	7036991
2011-01-04	15.02	15.11	14.59	14.78	7352308
2011-01-05	14.71	14.96	14.62	14.70	9186495
2011-01-06	14.73	14.77	14.26	14.75	13305603
2011-01-07	14.75	14.76	14.43	14.47	5914307
2011-01-10	14.41	14.45	14.21	14.32	9446289
2011-01-11	14.35	14.46	14.08	14.12	7595697
2011-01-12	14.22	14.39	14.07	14.20	6110368
2011-01-13	14.19	14.23	13.98	14.08	6200211
2011-01-14	14.11	14.41	14.05	14.26	8282981
2011-01-18	14.26	14.61	14.26	14.58	8611052
2011-01-19	14.57	14.80	14.00	14.13	14396144
2011-01-20	13.54	13.55	12.90	13.31	31653130
2011-01-21	13.39	13.43	13.13	13.28	12392820
2011-01-24	13.25	13.65	13.25	13.52	12549622
2011-01-25	13.44	13.52	13.27	13.50	9064555
2011-01-26	13.85	14.00	13.52	13.69	21044649
2011-01-27	13.68	14.13	13.65	14.00	11211630
2011-01-28	14.06	14.19	13.45	13.80	12905771
2011-01-31	13.83	14.01	13.50	14.00	11290191
2011-02-01	14.07	14.17	13.88	13.95	13071459
2011-02-02	13.90	14.44	13.90	14.26	10754205
2011-02-03	14.15	14.30	14.00	14.23	5255881
2011-02-04	14.21	14.45	14.13	14.33	8457410
2011-02-07	14.33	14.49	14.28	14.38	5090514
2011-02-08	14.40	14.59	14.31	14.44	7557390
2011-02-09	14.41	14.54	14.23	14.42	5980141
2011-02-10	14.33	14.45	14.27	14.39	5040857
2011-02-11	14.26	14.41	14.23	14.39	5345486
2011-02-14	14.35	14.66	14.27	14.29	6053004
2011-02-15	14.27	14.46	14.11	14.22	6632315
2011-02-16	14.25	14.28	13.73	13.88	12397456
2011-02-17	13.86	13.93	13.59	13.86	7833751
2011-02-18	13.81	13.86	13.47	13.72	8300470
2011-02-22	13.51	13.62	13.09	13.25	9425884
2011-02-23	13.20	13.25	12.48	12.72	19633135
2011-02-24	12.70	12.81	12.60	12.74	11384478
2011-02-25	12.80	13.08	12.79	12.83	11280108
2011-02-28	12.30	12.80	12.26	12.70	12236018
2011-03-01	12.62	12.65	12.26	12.29	14247893
2011-03-02	12.26	12.68	12.26	12.53	10726812
2011-03-03	12.70	12.95	12.60	12.65	9844735
2011-03-04	12.61	12.66	12.35	12.44	7241020
2011-03-07	13.91	14.19	13.44	13.56	44750231
2011-03-08	13.47	14.02	13.32	13.95	14499209
2011-03-09	13.87	14.02	13.59	13.69	15736364
2011-03-10	13.53	13.64	13.39	13.48	9916277
2011-03-11	13.40	13.77	13.38	13.54	12423976
2011-03-14	13.45	13.62	13.14	13.15	7914104
2011-03-15	12.75	13.15	12.57	13.01	10900884
2011-03-16	12.99	13.40	12.71	12.86	12062367
2011-03-17	13.08	13.49	12.80	13.23	14433908
2011-03-18	13.12	13.40	13.00	13.19	11629986
2011-03-21	13.27	13.54	13.20	13.50	10080699
2011-03-22	13.50	13.63	13.40	13.46	6699093
2011-03-23	13.43	13.70	13.36	13.61	6669054
2011-03-24	13.67	14.25	13.58	14.19	12073239
2011-03-25	14.26	14.52	14.06	14.42	12706210
2011-03-28	14.52	14.67	14.29	14.31	7618181
2011-03-29	14.32	14.33	14.09	14.28	4663881
2011-03-30	14.30	14.75	14.26	14.71	9228913
2011-03-31	14.70	14.71	14.29	14.41	9796591
2011-04-01	14.52	15.00	14.25	14.94	14959186
2011-04-04	14.92	14.94	14.46	14.59	7696224
2011-04-05	14.56	14.85	14.51	14.67	6808706
2011-04-06	14.86	15.00	14.62	14.76	6724922
2011-04-07	14.72	14.87	14.59	14.69	6604110
2011-04-08	15.86	16.30	15.64	15.84	45009781
2011-04-11	15.90	15.96	15.66	15.74	12539720
2011-04-12	15.65	16.12	15.37	16.10	16597948
2011-04-13	16.27	16.46	16.17	16.43	15851775
2011-04-14	16.44	17.15	16.37	17.09	24930354
2011-04-15	17.12	17.64	17.03	17.64	21007388
2011-04-18	17.39	17.99	17.27	17.84	21878624
2011-04-19	18.02	18.23	17.08	17.93	32517844
2011-04-20	18.09	18.29	17.99	18.22	13506988
2011-04-21	17.90	18.19	17.84	18.15	12510155
2011-04-25	18.00	18.22	17.90	18.20	15046628
2011-04-26	18.23	18.35	18.12	18.14	12783582
2011-04-27	18.14	18.15	17.57	17.96	13858997
2011-04-28	17.68	17.94	17.42	17.80	10657462
2011-04-29	17.78	17.83	17.34	17.62	8662654
2011-05-02	17.66	17.90	17.47	17.53	8121414
2011-05-03	17.63	17.67	17.15	17.18	11997122
2011-05-04	17.30	17.46	16.72	17.31	11680212
2011-05-05	17.21	17.43	17.04	17.10	9128917
2011-05-06	17.26	17.60	17.16	17.33	6510142
2011-05-09	17.28	17.68	17.20	17.40	6763575
2011-05-10	17.46	17.87	17.39	17.75	8504160
2011-05-11	17.70	17.81	17.28	17.43	6266884
2011-05-12	17.53	17.59	17.16	17.19	7567574
2011-05-13	17.21	17.23	16.98	17.14	5686379
2011-05-16	17.11	17.20	16.64	16.70	8021294
2011-05-17	16.74	16.86	16.35	16.61	8373065
2011-05-18	16.59	17.05	16.55	16.86	6382691
2011-05-19	16.92	16.92	16.39	16.57	7261994
2011-05-20	16.56	17.01	16.53	16.93	8007004
2011-05-23	16.57	16.92	16.56	16.76	5370482
2011-05-24	16.76	17.19	16.70	16.92	6023196
2011-05-25	16.81	16.84	16.53	16.76	8709424
2011-05-26	16.75	16.75	16.63	16.68	7876390
2011-05-27	16.70	16.82	16.45	16.46	14038022
2011-05-31	16.53	16.85	16.44	16.80	17603334
2011-06-01	16.84	16.86	16.22	16.32	12707974
2011-06-02	16.37	16.45	16.05	16.28	7158493
2011-06-03	16.12	16.28	15.85	15.90	7519528
2011-06-06	15.89	15.94	15.56	15.57	5288129
2011-06-07	15.60	15.83	15.50	15.52	5248649
2011-06-08	15.36	15.81	15.13	15.45	8450929
2011-06-09	15.43	15.59	15.28	15.38	6557220
2011-06-10	15.36	15.45	15.09	15.26	7829836
2011-06-13	15.27	15.44	15.05	15.13	7616666
2011-06-14	15.43	15.92	15.41	15.59	10475688
2011-06-15	15.41	15.74	14.86	14.90	13649865
2011-06-16	14.93	14.97	14.40	14.57	9045941
2011-06-17	14.80	14.86	14.18	14.25	11242439
2011-06-20	14.22	14.51	14.14	14.37	5789351
2011-06-21	14.48	14.94	14.44	14.78	10567876
2011-06-22	14.71	15.36	14.71	14.97	11553091
2011-06-23	14.82	15.83	14.82	15.72	18286546
2011-06-24	15.70	15.72	15.06	15.35	46886188
2011-06-27	15.29	15.47	15.10	15.22	9532640
2011-06-28	15.58	15.59	15.20	15.31	8395793
2011-06-29	15.39	15.65	15.28	15.57	5827430
2011-06-30	15.59	16.17	15.59	16.16	8516240
2011-07-01	16.18	16.37	15.95	16.36	5391520
2011-07-05	16.29	16.29	16.01	16.20	6493439
2011-07-06	16.24	16.51	16.22	16.32	6953219
2011-07-07	16.85	17.00	16.61	16.64	14215569
2011-07-08	16.54	16.95	16.51	16.94	9175935
2011-07-11	16.65	16.87	16.46	16.71	7299875
2011-07-12	16.66	16.80	16.46	16.60	7066121
2011-07-13	16.75	16.96	16.66	16.83	5841246
2011-07-14	16.94	17.11	16.63	16.68	8714395
2011-07-15	16.88	17.03	16.59	16.81	5893101
2011-07-18	16.80	16.80	16.13	16.53	7094789
2011-07-19	16.62	17.00	16.61	16.93	9286627
2011-07-20	17.17	17.17	16.74	16.99	15183203
2011-07-21	14.60	14.69	13.99	14.13	44940657
2011-07-22	14.24	15.03	14.14	14.57	17824167
2011-07-25	14.35	14.84	14.15	14.65	13578230
2011-07-26	14.66	15.00	14.66	14.77	10435728
2011-07-27	14.73	14.75	14.13	14.33	11287212
2011-07-28	14.44	14.51	14.23	14.26	7789562
2011-07-29	14.16	14.31	13.86	13.89	11228201
2011-08-01	14.11	14.25	13.71	13.84	11547866
2011-08-02	13.78	13.85	13.16	13.20	9467882
2011-08-03	13.20	13.20	12.64	12.76	16844908
2011-08-04	12.74	12.74	12.05	12.07	17234217
2011-08-05	12.26	12.50	11.76	12.06	17729716
2011-08-08	11.65	11.78	10.83	10.88	19020827
2011-08-09	11.20	11.49	10.70	11.31	15823001
2011-08-10	11.01	11.60	10.90	11.08	16520108
2011-08-11	11.14	11.72	10.95	11.56	16360771
2011-08-12	11.57	12.03	11.57	11.84	10538576
2011-08-15	11.91	12.14	11.87	12.01	10745806
2011-08-16	11.99	12.25	11.82	12.16	12206478
2011-08-17	12.15	12.24	11.28	11.70	8959842
2011-08-18	11.30	11.30	10.42	10.59	11053623
2011-08-19	10.52	10.60	9.96	10.08	15137275
2011-08-22	10.34	10.38	9.98	10.19	10271988
2011-08-23	10.23	10.80	10.22	10.78	9515512
2011-08-24	10.77	11.06	10.65	10.98	6383647
2011-08-25	10.95	11.28	10.76	10.80	6707994
2011-08-26	10.75	11.17	10.58	11.09	5058358
2011-08-29	11.25	11.69	11.13	11.67	4195697
2011-08-30	11.76	11.76	11.40	11.60	4596503
2011-08-31	11.65	11.90	11.52	11.58	8183697
2011-09-01	11.65	11.72	11.22	11.24	5491884
2011-09-02	11.03	11.05	10.67	10.71	6074241
2011-09-06	10.47	10.62	10.25	10.60	6289721
2011-09-07	10.77	11.37	10.77	11.31	6549792
2011-09-08	11.30	11.61	10.93	11.03	5830931
2011-09-09	11.01	11.48	10.84	11.18	6969620
2011-09-12	11.02	11.47	10.85	11.23	5687238
2011-09-13	11.28	11.46	11.12	11.40	5019208
2011-09-14	11.54	12.12	11.50	11.91	9382920
2011-09-15	12.06	12.16	11.71	11.88	5650868
2011-09-16	11.91	12.11	11.80	12.02	5371816
2011-09-19	11.82	11.89	11.54	11.70	4262668
2011-09-20	11.81	11.81	11.34	11.41	6862679
2011-09-21	11.44	11.62	11.18	11.18	6707918
2011-09-22	10.89	10.92	10.45	10.67	9713021
2011-09-23	10.53	10.83	10.50	10.75	4216587
2011-09-26	10.82	11.28	10.66	11.24	5739872
2011-09-27	11.46	11.96	11.36	11.48	7304909
2011-09-28	11.54	11.59	11.05	11.11	8515102
2011-09-29	11.31	11.37	10.36	10.71	9723678
2011-09-30	10.61	10.61	10.18	10.28	8559692
2011-10-03	10.22	10.24	9.44	9.49	13266380
2011-10-04	9.40	9.69	9.05	9.65	8047784
2011-10-05	9.70	10.26	9.64	10.16	6878876
2011-10-06	10.19	10.75	10.16	10.72	5785849
2011-10-07	10.79	10.93	10.44	10.71	8796785
2011-10-10	10.93	11.18	10.86	11.08	3932766
2011-10-11	11.04	11.61	11.03	11.17	9644029
2011-10-12	11.22	11.71	11.17	11.19	11004292
2011-10-13	11.21	11.91	11.10	11.83	7754061
2011-10-14	11.88	12.00	11.52	11.80	6048778
2011-10-17	11.76	11.78	11.26	11.30	7347612
2011-10-18	11.30	12.22	11.21	12.10	12265881
2011-10-19	12.29	12.81	11.80	12.05	15113728
2011-10-20	12.26	12.26	11.48	12.06	19252508
2011-10-21	13.54	15.54	13.50	15.42	48017368
2011-10-24	15.31	15.89	15.26	15.74	17495650
2011-10-25	15.49	16.30	15.47	15.61	13785044
2011-10-26	15.71	16.95	15.67	16.24	22040624
2011-10-27	16.66	16.89	15.81	16.33	13415916
2011-10-28	16.09	16.61	16.03	16.39	7048981
2011-10-31	16.15	16.54	16.00	16.15	10044302
2011-11-01	15.74	16.49	15.51	16.25	16679288
2011-11-02	16.27	17.08	16.27	16.84	15536913
2011-11-03	17.30	17.71	16.66	17.29	19080487
2011-11-04	17.16	18.50	16.99	18.34	19884357
2011-11-07	18.09	18.60	17.77	18.35	12098662
2011-11-08	18.18	18.30	17.53	17.88	14527551
2011-11-09	17.61	17.84	17.01	17.13	10835968
2011-11-10	17.49	17.65	16.62	17.51	13114004
2011-11-11	17.62	18.20	17.47	17.94	11991944
2011-11-14	17.71	17.83	17.48	17.76	7302138
2011-11-15	17.20	17.86	17.06	17.52	8878512
2011-11-16	17.25	17.65	16.75	17.19	13752798
2011-11-17	17.11	17.19	16.00	16.76	11632166
2011-11-18	16.66	16.73	15.98	16.01	13748747
2011-11-21	16.00	16.31	15.65	16.15	7776624
2011-11-22	16.05	16.36	15.81	15.99	4941295
2011-11-23	15.88	16.31	15.21	15.43	7429259
2011-11-25	15.27	15.70	15.15	15.16	1950170
2011-11-28	15.68	16.40	15.59	15.99	6133637
2011-11-29	17.06	17.20	16.45	16.58	12039826
2011-11-30	16.96	17.23	16.85	17.10	10784939
2011-12-01	17.28	17.70	16.83	17.40	9430368
2011-12-02	16.80	17.45	15.94	16.17	19873778
2011-12-05	16.49	16.71	16.34	16.58	10409139
2011-12-06	16.66	16.71	16.28	16.40	6139924
2011-12-07	16.34	16.40	15.90	16.32	7396782
2011-12-08	16.31	16.38	15.57	15.70	7174471
2011-12-09	15.68	16.28	15.43	16.16	6426919
2011-12-12	16.15	16.40	15.90	16.36	8298744
2011-12-13	16.42	16.50	15.66	15.83	8259831
2011-12-14	15.65	15.73	15.00	15.47	8240538
2011-12-15	15.63	15.84	15.36	15.38	6550411
2011-12-16	15.46	15.55	15.19	15.43	9229992
2011-12-19	15.54	15.62	15.02	15.07	4976018
2011-12-20	15.41	15.89	15.41	15.74	8811881
2011-12-21	15.70	16.00	15.49	15.96	7386723
2011-12-22	16.06	16.36	15.87	16.00	4420358
2011-12-23	16.01	16.17	15.94	16.16	2687404
2011-12-27	16.12	16.16	15.70	15.82	5961753
2011-12-28	15.90	16.07	15.52	15.59	4827124
2011-12-29	15.67	15.87	15.48	15.85	3537304
2011-12-30	15.83	16.50	15.78	16.40	8171755
2012-01-03	16.80	16.91	16.33	16.43	6110180
2012-01-04	16.44	16.83	16.21	16.82	8512103
2012-01-05	18.20	18.27	17.55	17.90	28075436
2012-01-06	17.83	18.44	17.83	18.30	11792631
2012-01-09	18.35	18.45	18.14	18.19	8663039
2012-01-10	18.41	18.83	18.33	18.60	10150348
2012-01-11	18.68	18.72	18.39	18.69	7189512
2012-01-12	18.81	19.50	18.80	19.37	23587573
2012-01-13	19.26	19.67	19.10	19.54	10864176
2012-01-17	19.60	19.80	19.19	19.43	13270387
2012-01-18	19.41	19.79	19.34	19.75	8890737
2012-01-19	19.79	19.95	19.69	19.84	7222849
2012-01-20	19.84	20.09	19.61	20.02	11929352
2012-01-23	20.00	20.02	19.52	19.68	15262606
2012-01-24	19.90	20.02	19.55	19.75	14837374
2012-01-25	19.73	19.90	19.45	19.77	8464677
2012-01-26	19.92	20.00	19.66	19.80	7336259
2012-01-27	20.35	21.00	20.32	20.77	18576832
2012-01-30	20.71	21.00	20.50	20.89	8838802
2012-01-31	21.14	21.23	20.96	21.14	16201342
2012-02-01	23.59	26.15	23.56	25.53	75408781
2012-02-02	25.46	26.31	25.19	25.75	26351245
2012-02-03	26.00	26.68	25.96	26.42	13584304
2012-02-06	26.39	26.63	25.92	26.40	12273473
2012-02-07	26.32	27.15	26.22	26.67	14067470
2012-02-08	26.78	27.29	26.70	27.00	11063678
2012-02-09	27.06	27.30	26.29	26.68	14218376
2012-02-10	26.25	26.45	25.81	26.20	15049588
2012-02-13	26.48	26.50	25.78	26.05	10088967
2012-02-14	26.00	26.74	25.93	26.60	8364222
2012-02-15	26.61	26.77	26.05	26.20	9648584
2012-02-16	26.47	27.30	26.30	27.18	9997782
2012-02-17	27.25	27.30	26.80	26.88	6814229
2012-02-21	27.00	27.13	26.46	26.72	4935427
2012-02-22	26.61	26.79	26.34	26.46	6679448
2012-02-23	26.35	27.40	26.35	27.11	9857361
2012-02-24	27.29	27.78	27.25	27.49	9956989
2012-02-27	27.25	27.70	26.70	26.71	10897957
2012-02-28	26.84	27.14	26.67	27.08	7177895
2012-02-29	27.20	27.46	26.26	26.26	10275241
2012-03-01	26.44	27.40	25.98	27.36	10559215
2012-03-02	27.24	27.75	26.78	27.28	12285409
2012-03-05	27.10	27.79	27.09	27.66	9878029
2012-03-06	27.42	27.60	26.52	26.91	10013184
2012-03-07	27.23	27.70	27.01	27.62	8109494
2012-03-08	27.70	28.56	27.70	27.98	11770042
2012-03-09	28.03	28.63	28.03	28.33	9047522
2012-03-12	28.23	28.34	27.85	27.88	6135517
2012-03-13	28.09	28.18	27.46	28.00	8773283
2012-03-14	27.93	28.30	27.10	27.43	9831396
2012-03-15	27.41	27.52	26.41	26.58	13669234
2012-03-16	26.84	27.03	26.27	26.71	15465741
2012-03-19	26.58	26.88	26.11	26.44	8690238
2012-03-20	26.29	26.67	25.93	26.57	6848423
2012-03-21	26.69	26.93	26.32	26.71	6957314
2012-03-22	26.70	27.98	26.66	27.93	12346328
2012-03-23	27.89	28.04	27.27	27.96	8566933
2012-03-26	28.07	28.07	27.60	27.90	5655294
2012-03-27	28.00	28.00	27.32	27.35	6719328
2012-03-28	27.62	27.85	26.95	27.23	8829900
2012-03-29	26.97	27.14	26.42	27.09	6863998
2012-03-30	27.25	27.30	26.42	26.96	6050211
2012-04-02	27.01	28.00	26.87	27.96	9875524
2012-04-03	27.73	28.20	27.58	27.89	8895454
2012-04-04	27.59	27.64	27.27	27.44	9307907
2012-04-05	26.73	26.80	24.87	25.72	31555378
2012-04-09	25.55	26.72	25.41	26.51	10942000
2012-04-10	26.65	26.88	25.54	25.64	8391187
2012-04-11	26.01	26.46	25.75	25.89	8748852
2012-04-12	26.02	27.12	26.02	26.99	8160672
2012-04-13	26.91	27.77	26.86	27.38	10247734
2012-04-16	28.45	29.00	28.02	28.51	20485741
2012-04-17	28.90	28.97	27.89	27.89	20695608
2012-04-18	28.60	29.59	28.20	28.96	30187331
2012-04-19	29.16	29.59	28.45	28.77	16092404
2012-04-20	29.00	29.48	28.73	29.21	12126965
2012-04-23	29.00	29.45	28.90	29.32	13271140
2012-04-24	29.42	29.88	29.23	29.84	9650966
2012-04-25	29.90	31.32	29.86	31.02	14240526
2012-04-26	31.00	31.49	30.60	31.09	9545951
2012-04-27	29.09	29.94	27.85	29.58	31258546
2012-04-30	29.55	31.00	29.52	30.76	16584177
2012-05-01	30.86	32.55	30.86	31.89	23353355
2012-05-02	31.62	32.33	31.47	32.21	10553953
2012-05-03	32.36	32.49	30.82	31.24	11519946
2012-05-04	30.79	30.99	30.08	30.43	9442778
2012-05-07	30.05	31.18	29.85	31.01	10508550
2012-05-08	30.74	30.99	29.75	30.41	9754323
2012-05-09	29.83	30.80	29.60	30.57	8096395
2012-05-10	30.94	31.72	30.76	31.47	12821654
2012-05-11	31.15	31.57	31.01	31.14	8455632
2012-05-14	30.82	32.01	30.65	31.37	10011215
2012-05-15	31.46	32.00	31.12	31.31	8755824
2012-05-16	31.35	31.77	30.15	30.24	9754701
2012-05-17	30.17	30.51	28.61	28.67	13069196
2012-05-18	28.65	28.75	26.72	26.91	19881263
2012-05-21	26.89	27.99	26.76	27.85	13688749
2012-05-22	26.99	27.00	25.78	26.36	20123986
2012-05-23	25.78	26.25	25.19	25.78	17979962
2012-05-24	25.79	27.10	25.78	26.39	16544785
2012-05-25	26.30	26.40	25.76	26.18	6596971
2012-05-29	25.68	25.87	24.72	25.03	20395200
2012-05-30	24.65	25.19	24.26	24.32	13418161
2012-05-31	23.85	23.88	22.89	23.43	20465755
2012-06-01	22.82	23.15	21.62	21.74	25964622
2012-06-04	21.87	22.47	21.70	22.14	12569171
2012-06-05	21.87	22.72	21.79	22.60	11368896
2012-06-06	22.93	23.73	22.86	23.67	11393183
2012-06-07	23.64	23.82	22.53	22.66	13993733
2012-06-08	22.66	23.67	22.60	23.39	9366597
2012-06-11	23.73	23.88	22.53	22.56	8235216
2012-06-12	22.92	23.24	22.30	23.19	9773270
2012-06-13	23.19	24.44	23.01	23.85	13672869
2012-06-14	23.97	24.01	23.39	23.44	8453140
2012-06-15	23.64	23.70	23.32	23.57	7511425
2012-06-18	23.64	23.97	23.35	23.84	5541615
2012-06-19	24.02	24.68	23.86	24.48	5966620
2012-06-20	24.40	24.52	23.84	24.32	6185919
2012-06-21	23.95	24.00	22.61	22.68	11452881
2012-06-22	22.70	23.41	22.69	23.34	7221153
2012-06-25	23.04	23.40	22.59	23.27	10677846
2012-06-26	23.96	24.45	23.82	24.12	20062561
2012-06-27	24.28	24.74	23.96	24.53	9215268
2012-06-28	23.46	23.78	22.86	23.25	19818485
2012-06-29	23.80	24.85	23.78	24.73	89629977
2012-07-02	24.69	24.74	24.17	24.56	13548332
2012-07-03	24.53	25.16	24.40	25.13	5963032
2012-07-05	24.90	25.33	24.54	25.08	7562360
2012-07-06	24.47	25.06	23.86	24.96	17471846
2012-07-09	24.96	26.02	24.71	25.97	12315865
2012-07-10	25.78	26.46	25.09	25.35	10272284
2012-07-11	25.36	25.58	25.03	25.37	7016493
2012-07-12	25.24	25.55	24.58	25.23	7193843
2012-07-13	25.36	25.88	25.25	25.81	4779415
2012-07-16	25.82	26.30	25.34	26.04	6746871
2012-07-17	26.44	27.15	25.83	26.77	11691687
2012-07-18	26.76	27.98	26.57	27.53	9485008
2012-07-19	27.64	27.80	26.90	27.17	7975744
2012-07-20	27.08	27.50	26.54	26.80	7912890
2012-07-23	26.22	26.70	25.51	26.55	6939747
2012-07-24	26.61	27.12	26.18	26.46	6694016
2012-07-25	26.59	26.85	26.04	26.31	7836080
2012-07-26	29.12	30.60	28.85	30.06	28480665
2012-07-27	29.99	30.19	29.18	30.01	11145470
2012-07-30	30.02	30.74	29.95	30.43	13062372
2012-07-31	27.95	30.58	27.90	30.02	20230597
2012-08-01	30.14	30.87	29.88	30.23	9855001
2012-08-02	29.95	30.48	29.45	29.96	8569243
2012-08-03	30.11	31.10	30.08	30.94	9204309
2012-08-06	30.91	31.94	30.85	31.90	10589520
2012-08-07	31.97	33.10	31.68	32.59	12876223
2012-08-08	32.47	33.42	32.12	32.65	17851163
2012-08-09	32.97	33.29	32.48	33.09	13936498
2012-08-10	32.63	34.28	32.53	34.18	16377333
2012-08-13	34.00	34.66	33.80	34.20	8980450
2012-08-14	34.54	34.66	33.87	34.05	8395768
2012-08-15	34.25	34.27	33.71	34.11	5245011
2012-08-16	34.21	34.70	33.95	34.62	6665139
2012-08-17	34.55	35.71	34.50	35.67	13088061
2012-08-20	35.06	35.32	34.87	35.08	7681487
2012-08-21	35.25	35.50	34.19	34.72	9009228
2012-08-22	34.48	35.36	34.11	35.17	13121644
2012-08-23	34.75	34.75	33.39	33.69	13623452
2012-08-24	33.58	34.11	33.30	34.06	9438802
2012-08-27	34.18	34.48	33.73	33.85	6228398
2012-08-28	33.80	34.37	33.36	33.67	8656101
2012-08-29	33.63	34.03	33.46	33.59	5128243
2012-08-30	32.99	33.04	31.70	32.21	10942337
2012-08-31	32.54	33.00	31.68	32.01	12064523
2012-09-04	32.00	32.76	31.88	32.40	8466611
2012-09-05	32.42	32.90	32.07	32.53	6696030
2012-09-06	31.25	32.06	30.87	31.70	18355225
2012-09-07	31.32	31.43	30.56	30.60	13224981
2012-09-10	30.14	30.61	29.84	29.87	12793248
2012-09-11	30.00	30.42	29.60	30.11	9386807
2012-09-12	30.12	30.42	29.82	30.00	9072732
2012-09-13	30.11	30.91	29.18	30.32	9590422
2012-09-14	30.71	31.50	29.84	30.48	15565269
2012-09-17	30.25	30.33	29.57	29.75	7304163
2012-09-18	29.74	30.17	29.36	29.69	7846659
2012-09-19	29.74	29.83	29.36	29.47	7905711
2012-09-20	29.45	30.24	29.16	30.02	9300503
2012-09-21	30.93	31.16	30.01	30.96	18175833
2012-09-24	30.58	31.43	30.41	31.36	10949363
2012-09-25	31.73	32.25	31.37	31.55	10753415
2012-09-26	31.42	31.50	30.41	30.98	7493291
2012-09-27	31.10	31.95	30.71	31.93	6553484
2012-09-28	31.84	31.91	30.80	30.96	9110424
2012-10-01	31.26	31.49	29.99	30.09	9396907
2012-10-02	30.42	30.49	29.88	30.29	8160340
2012-10-03	30.28	30.43	29.88	30.05	8421505
2012-10-04	30.11	30.36	29.81	30.00	10938042
2012-10-05	30.21	30.28	29.46	29.59	5833424
2012-10-08	29.50	29.74	29.27	29.53	4528700
2012-10-09	29.38	29.50	28.38	28.69	9163964
2012-10-10	28.60	28.75	28.00	28.23	8189667
2012-10-11	28.58	28.93	28.13	28.25	7329879
2012-10-12	27.24	28.42	27.14	28.07	16903461
2012-10-15	28.08	28.49	27.98	28.43	5772920
2012-10-16	28.61	29.03	28.44	28.58	6295773
2012-10-17	28.62	28.86	28.16	28.38	4567947
2012-10-18	28.17	28.66	27.94	27.97	6688997
2012-10-19	27.95	28.19	27.82	27.90	10380748
2012-10-22	27.97	28.37	27.91	28.31	7747649
2012-10-23	26.82	28.09	26.75	27.80	13702265
2012-10-24	27.96	28.01	27.43	27.70	7694301
2012-10-25	27.98	28.37	27.81	28.13	6876527
2012-10-26	28.07	28.42	27.76	27.91	6666506
2012-10-31	27.49	27.82	26.77	27.33	11797111
2012-11-01	27.34	28.33	27.24	28.23	7476473
2012-11-02	28.62	28.62	27.99	28.02	6058092
2012-11-05	28.06	28.92	28.05	28.84	5605116
2012-11-06	29.00	30.35	28.76	30.29	9875308
2012-11-07	29.82	30.19	29.31	29.32	9819905
2012-11-08	29.37	29.92	29.37	29.61	7583380
2012-11-09	29.15	29.96	29.04	29.06	9458876
2012-11-12	29.13	29.19	28.01	28.05	6655977
2012-11-13	27.77	28.24	27.20	27.93	8996361
2012-11-14	28.07	28.10	26.71	26.78	15458328
2012-11-15	26.71	27.13	26.71	26.87	11176684
2012-11-16	26.88	27.31	26.46	27.11	10345382
2012-11-19	27.31	27.47	26.88	27.09	9254477
2012-11-20	27.00	27.08	26.24	26.63	11100482
2012-11-21	26.76	27.30	26.53	26.75	9048971
2012-11-23	26.97	27.44	26.77	27.29	2963473
2012-11-26	27.24	27.43	26.92	27.35	5951874
2012-11-27	27.33	27.40	25.90	25.95	13852574
2012-11-28	25.87	26.10	25.43	25.69	9985320
2012-11-29	25.74	25.86	24.98	25.26	10286268
2012-11-30	25.69	25.69	24.90	25.10	11474702
2012-12-03	25.35	25.71	25.16	25.36	6604049
2012-12-04	25.44	26.47	25.43	26.46	11682967
2012-12-05	26.46	28.46	26.40	27.60	17209584
2012-12-06	27.44	28.73	27.41	28.53	11358345
2012-12-07	28.78	28.87	28.29	28.34	7988317
2012-12-10	28.32	29.82	28.30	28.91	12138351
2012-12-11	29.16	29.66	28.73	29.03	9494876
2012-12-12	27.90	28.17	27.67	27.75	10179919
2012-12-13	27.74	28.20	27.52	27.75	7257048
2012-12-14	27.70	27.75	27.35	27.65	5682316
2012-12-17	27.82	28.29	27.70	28.05	5504096
2012-12-18	28.20	29.49	28.15	29.36	12658031
2012-12-19	30.00	30.83	29.80	30.32	14140126
2012-12-20	30.27	30.53	29.85	30.38	5842921
2012-12-21	29.91	30.50	29.15	30.46	17452656
2012-12-24	30.51	30.59	29.94	30.29	2795703
2012-12-26	30.41	30.89	30.22	30.38	4660786
2012-12-27	30.22	30.40	29.75	30.21	4120465
2012-12-28	30.01	30.27	29.89	29.95	4348530
2012-12-31	29.91	30.77	29.80	30.42	6504443
2013-01-02	31.59	32.00	31.27	31.95	7446477
2013-01-03	31.93	32.00	31.32	31.38	4948817
2013-01-04	31.47	31.63	31.11	31.45	4520851
2013-01-07	31.39	31.91	31.17	31.48	5594098
2013-01-08	31.32	31.92	30.82	31.39	8464176
2013-01-09	32.00	33.50	31.95	33.48	17975082
2013-01-10	33.66	33.72	32.98	33.68	9941043
2013-01-11	33.75	33.78	33.05	33.29	7241735
2013-01-14	33.55	34.45	32.80	33.97	11264419
2013-01-15	33.93	34.69	33.55	34.46	8044343
2013-01-16	34.22	34.70	34.06	34.30	4906418
2013-01-17	34.41	35.08	34.36	35.02	7421985
2013-01-18	34.94	35.41	34.60	35.38	8398388
2013-01-22	35.46	37.92	35.34	37.89	15326825
2013-01-23	37.90	37.94	36.15	36.62	11842253
2013-01-24	36.39	37.37	36.27	36.87	8486687
2013-01-25	37.13	37.56	36.92	37.25	8976244
2013-01-28	37.70	37.83	37.25	37.41	8838297
2013-01-29	35.14	35.15	33.60	33.91	16672965
2013-01-30	33.91	34.44	33.85	33.89	5939983
2013-01-31	33.21	34.84	32.96	33.98	13520872
2013-02-01	34.38	34.40	33.23	33.67	7864892
2013-02-04	33.44	34.17	33.16	33.80	7083861
2013-02-05	33.82	34.24	33.43	33.96	5903837
2013-02-06	33.80	34.70	33.72	34.62	6000311
2013-02-07	34.39	34.76	33.53	34.74	9803890
2013-02-08	34.85	36.83	34.76	35.48	10520758
2013-02-11	35.56	35.66	34.80	35.05	4311993
2013-02-12	35.12	35.14	34.66	34.68	3486369
2013-02-13	34.93	35.08	34.64	35.01	3404630
2013-02-14	34.81	35.26	34.80	34.95	3537420
2013-02-15	34.78	35.02	34.24	34.45	5091327
2013-02-19	34.74	34.74	33.97	34.18	4976995
2013-02-20	34.24	34.24	32.39	32.50	5580616
2013-02-21	32.23	32.34	31.38	31.72	5674851
2013-02-22	31.98	32.25	31.37	31.84	4413196
2013-02-25	32.31	32.40	30.79	30.84	4889746
2013-02-26	30.93	31.53	30.26	31.33	5136311
2013-02-27	31.28	32.13	31.03	31.97	3485292
2013-02-28	31.86	32.50	31.71	32.16	5460052
2013-03-01	32.03	32.45	31.72	32.32	3921461
2013-03-04	32.29	32.40	31.55	32.04	4806401
2013-03-05	32.29	32.62	32.10	32.34	3912681
2013-03-06	32.52	33.26	32.45	33.02	5379251
2013-03-07	33.18	33.20	31.94	32.22	5739702
2013-03-08	32.43	32.56	32.01	32.50	4433548
2013-03-11	32.31	33.39	32.20	33.33	4424573
2013-03-12	33.28	35.06	33.12	34.94	8729905
2013-03-13	35.04	35.82	34.70	35.32	6580715
2013-03-14	35.50	35.95	35.37	35.89	5130196
2013-03-15	35.70	35.82	34.80	35.35	10203285
2013-03-18	34.81	35.56	34.50	35.29	3330573
2013-03-19	35.30	35.44	34.09	34.39	4444676
2013-03-20	34.81	35.11	34.69	34.95	2573432
2013-03-21	34.70	34.78	34.08	34.52	3195104
2013-03-22	34.63	34.85	34.15	34.72	2421692
2013-03-25	34.93	34.99	34.26	34.72	3751975
2013-03-26	35.09	36.48	35.01	35.88	9470642
2013-03-27	35.68	36.86	35.59	36.68	5966116
2013-03-28	36.65	36.95	36.26	36.56	4485077
2013-04-01	36.86	37.14	36.41	36.72	3534968
2013-04-02	36.72	36.72	35.80	36.28	3947274
2013-04-03	36.42	37.00	35.95	36.06	5040649
2013-04-04	36.13	36.37	35.77	36.34	2524548
2013-04-05	35.88	35.88	35.01	35.51	6002604
2013-04-08	35.81	36.25	35.18	35.98	3671110
2013-04-09	36.00	37.27	35.95	36.96	5694103
2013-04-10	37.18	37.90	37.00	37.68	5664792
2013-04-11	36.99	37.04	35.75	36.53	7282087
2013-04-12	36.49	36.60	35.84	36.09	3970162
2013-04-15	35.79	36.55	34.57	34.80	6120715
2013-04-16	34.98	35.85	34.80	35.34	4611728
2013-04-17	35.01	35.27	34.08	34.73	4970753
2013-04-18	34.89	35.15	33.69	33.93	5917412
2013-04-19	33.77	34.54	33.22	34.44	5205873
2013-04-22	34.50	35.22	34.35	34.81	3383924
2013-04-23	35.30	36.24	35.10	36.03	4746749
2013-04-24	36.22	37.13	36.08	36.46	6283831
2013-04-25	37.01	37.85	36.34	36.54	8986015
2013-04-26	36.47	36.75	36.21	36.40	6434574
2013-04-29	36.48	36.73	35.86	36.22	4811507
2013-04-30	36.19	36.70	35.99	36.70	5548652
2013-05-01	36.80	37.22	36.41	36.94	6202740
2013-05-02	38.06	39.92	38.05	39.63	14001145
2013-05-03	40.00	41.52	39.89	41.23	8594777
2013-05-06	41.27	42.24	41.27	41.97	7023364
2013-05-07	42.05	42.49	41.56	42.32	5535233
2013-05-08	42.18	42.50	41.50	42.32	5398168
2013-05-09	40.91	41.40	40.11	40.33	10509871
2013-05-10	40.29	40.72	40.05	40.50	4252624
2013-05-13	40.03	40.90	39.97	40.27	4013611
2013-05-14	40.49	41.20	40.15	40.85	5263875
2013-05-15	40.90	40.99	40.47	40.61	7891899
2013-05-16	40.74	41.14	40.47	40.59	6561666
2013-05-17	40.92	41.48	40.59	41.47	4901448
2013-05-20	41.11	41.19	40.71	41.04	4386833
2013-05-21	41.04	41.52	40.78	41.52	3119072
2013-05-22	41.15	42.88	41.15	42.17	7498958
2013-05-23	42.25	43.60	41.64	42.99	7468855
2013-05-24	42.72	43.05	42.24	42.85	2749811
2013-05-28	43.55	43.60	43.03	43.11	3407772
2013-05-29	42.70	43.99	42.69	43.76	4026281
2013-05-30	43.90	44.44	43.57	43.67	3706902
2013-05-31	43.59	43.85	43.07	43.08	6208637
2013-06-03	43.15	44.00	42.67	43.96	4042457
2013-06-04	44.02	45.00	44.02	44.74	5100036
2013-06-05	44.73	44.83	43.38	43.69	4269921
2013-06-06	43.71	44.12	43.21	44.12	4186578
2013-06-07	44.39	44.46	43.63	44.01	3292641
2013-06-10	43.69	44.13	43.15	43.97	3943696
2013-06-11	43.59	44.61	43.51	43.94	4211104
2013-06-12	44.36	44.62	43.41	43.57	3389654
2013-06-13	43.67	44.10	43.15	43.98	2932007
2013-06-14	44.02	44.32	43.58	43.72	2605574
2013-06-17	43.96	44.44	43.75	44.01	3120738
2013-06-18	44.18	45.05	44.04	44.99	4571832
2013-06-19	44.74	45.05	44.13	44.38	3490264
2013-06-20	43.86	44.06	42.40	42.84	5167465
2013-06-21	43.17	43.17	41.91	42.25	5996053
2013-06-24	41.96	42.00	40.68	41.23	3867347
2013-06-25	41.90	42.61	41.44	42.40	3339046
2013-06-26	42.78	43.07	42.28	42.70	2784541
2013-06-27	43.38	45.00	43.21	44.69	4064482
2013-06-28	44.50	45.50	44.24	44.83	3896228
2013-07-01	45.49	45.78	45.12	45.47	2837844
2013-07-02	45.60	45.84	44.86	45.22	2711887
2013-07-03	44.96	45.46	44.57	45.10	1953379
2013-07-05	45.62	45.93	45.09	45.72	2622625
2013-07-08	46.00	46.42	45.39	45.45	3401576
2013-07-09	45.48	46.00	45.32	45.73	2552814
2013-07-10	45.75	46.16	45.38	45.83	3162430
2013-07-11	46.37	46.50	45.79	46.31	3021326
2013-07-12	46.43	46.70	46.24	46.68	2474703
2013-07-15	46.63	46.98	46.55	46.71	1992489
2013-07-16	46.80	47.00	46.34	46.56	2355189
2013-07-17	46.67	46.91	46.48	46.69	1812187
2013-07-18	46.93	47.20	46.63	46.90	2510968
2013-07-19	46.86	47.76	46.54	47.52	6541584
2013-07-22	47.56	47.82	46.74	46.82	3830267
2013-07-23	47.13	47.29	45.26	45.31	5338960
2013-07-24	43.42	44.29	40.80	44.19	13197147
2013-07-25	42.90	42.90	41.01	42.32	9627143
2013-07-26	42.21	42.21	40.95	41.05	7080483
2013-07-29	40.95	41.25	40.20	40.30	4082785
2013-07-30	40.38	41.47	40.31	41.25	3970385
2013-07-31	41.17	41.34	40.65	40.91	4207088
2013-08-01	41.12	41.93	41.02	41.79	2923675
2013-08-02	41.66	41.66	40.76	41.10	3658243
2013-08-05	40.61	41.19	40.33	40.43	2250195
2013-08-06	40.41	40.70	39.86	40.30	4183258
2013-08-07	40.35	40.37	39.53	40.09	3382878
2013-08-08	40.30	41.29	40.27	40.91	3360365
2013-08-09	40.89	41.05	40.47	40.86	2263575
2013-08-12	40.74	41.34	40.59	41.34	2118497
2013-08-13	41.34	41.55	41.01	41.17	2142685
2013-08-14	41.20	41.54	40.95	41.07	2463417
2013-08-15	40.59	40.64	39.28	39.52	3870986
2013-08-16	39.70	39.81	39.11	39.20	3416969
2013-08-19	39.20	39.64	38.66	38.77	2959660
2013-08-20	38.91	39.38	38.66	39.22	2030742
2013-08-21	39.05	40.02	38.93	39.51	2764002
2013-08-22	39.69	40.49	39.63	40.08	1674986
2013-08-23	40.17	40.71	39.82	40.13	2143991
2013-08-26	40.13	40.58	39.75	40.10	2149126
2013-08-27	39.74	40.06	38.27	38.51	2898468
2013-08-28	38.69	39.21	38.40	38.87	2396494
2013-08-29	38.57	38.63	37.17	38.09	6676491
2013-08-30	38.26	38.87	38.00	38.32	4222860
2013-09-03	38.77	39.39	38.52	38.67	3539514
2013-09-04	38.74	39.54	38.39	39.22	3566224
2013-09-05	39.27	39.80	38.97	39.52	3237731
2013-09-06	39.76	39.76	38.75	39.46	2855089
2013-09-09	39.45	40.46	39.11	40.16	3429878
2013-09-10	40.50	41.87	40.41	41.07	5173649
2013-09-11	41.22	41.42	40.20	40.59	3170403
2013-09-12	40.45	40.80	40.02	40.13	2697197
2013-09-13	39.98	40.28	39.77	40.25	2132127
2013-09-16	40.89	41.25	40.49	40.94	3667972
2013-09-17	41.04	41.39	40.65	41.26	3393520
2013-09-18	41.41	41.66	41.01	41.64	3273264
2013-09-19	41.80	42.08	41.33	41.36	3132745
2013-09-20	41.29	41.61	41.07	41.40	4746726
2013-09-23	41.26	41.47	40.53	40.94	2836601
2013-09-24	40.86	41.94	40.70	41.80	3073002
2013-09-25	41.97	43.89	41.80	43.87	7279232
2013-09-26	43.93	43.99	42.83	43.14	3442521
2013-09-27	42.80	43.58	42.52	43.51	2890859
2013-09-30	43.40	44.48	42.73	43.76	4924494
2013-10-01	43.69	44.71	43.52	44.70	2808664
2013-10-02	44.95	46.00	44.54	45.95	4297460
2013-10-03	45.75	46.03	45.26	45.56	4126900
2013-10-04	45.56	45.94	44.57	45.87	4059778
2013-10-07	45.33	45.59	44.96	45.16	2090477
2013-10-08	46.05	46.61	44.74	44.79	4678660
2013-10-09	44.87	45.30	44.16	44.88	3821180
2013-10-10	45.26	46.08	45.13	46.04	3028816
2013-10-11	45.75	46.55	45.41	46.27	2264445
2013-10-14	46.00	47.43	45.96	47.33	3369450
2013-10-15	46.99	47.55	46.52	46.98	2862894
2013-10-16	47.51	48.02	47.01	48.02	3175834
2013-10-17	47.97	48.63	47.65	48.46	2718220
2013-10-18	48.58	50.04	47.83	50.04	6733377
2013-10-21	49.80	50.55	49.24	50.49	5307333
2013-10-22	50.42	50.42	49.09	49.14	5328476
2013-10-23	48.88	48.98	47.88	48.08	5438552
2013-10-24	48.00	48.75	47.60	48.56	4962615
2013-10-25	48.80	49.81	48.50	49.80	4305902
2013-10-28	49.90	50.20	49.50	49.85	4292255
2013-10-29	48.80	50.30	47.59	48.25	8328905
2013-10-30	48.77	49.85	48.68	49.50	3561698
2013-10-31	49.14	50.66	48.54	48.69	4945442
2013-11-01	48.71	49.42	48.30	49.20	4463031
2013-11-04	49.45	49.77	48.94	49.26	3662522
2013-11-05	49.17	49.25	47.95	48.47	3798313
2013-11-06	48.86	48.97	48.10	48.47	3062577
2013-11-07	48.44	48.57	46.99	47.05	4108362
2013-11-08	47.15	48.20	47.15	48.18	3412783
2013-11-11	48.21	48.25	47.52	47.90	2615329
2013-11-12	47.62	48.21	47.51	47.81	2613562
2013-11-13	47.75	48.77	47.54	48.77	2614123
2013-11-14	48.29	50.15	48.29	50.11	4035013
2013-11-15	50.10	50.22	48.43	48.94	4219382
2013-11-18	49.33	49.40	48.35	48.50	2739479
2013-11-19	48.35	48.68	47.63	47.85	3854221
2013-11-20	48.18	48.48	47.57	47.72	2740702
2013-11-21	48.24	48.35	47.25	48.23	2593463
2013-11-22	48.39	48.47	47.69	48.34	2711719
2013-11-25	48.29	49.39	48.29	48.46	2669874
2013-11-26	48.75	48.98	48.05	48.80	2829684
2013-11-27	49.05	49.46	48.53	49.02	2125800
2013-11-29	49.00	49.40	48.62	49.04	1405624
2013-12-02	49.03	50.55	49.03	49.84	3086675
2013-12-03	49.84	49.84	48.66	49.64	3119380
2013-12-04	49.41	50.85	49.36	49.96	3491733
2013-12-05	49.97	50.65	49.76	49.84	2806586
2013-12-06	50.60	51.45	50.40	51.42	2657792
2013-12-09	51.51	51.73	50.65	50.71	2424629
2013-12-10	50.75	51.38	50.07	50.94	1716585
2013-12-11	50.97	51.00	49.43	49.57	2591749
2013-12-12	49.74	50.09	49.25	49.41	2426878
2013-12-13	50.84	50.84	49.45	50.00	2713118
2013-12-16	50.22	51.86	50.22	51.34	3095914
2013-12-17	51.70	53.64	51.43	52.95	5239589
2013-12-18	52.87	52.93	51.44	52.65	4859191
2013-12-19	52.65	52.84	51.86	52.49	2773552
2013-12-20	52.88	56.04	52.65	55.66	10018958
2013-12-23	55.98	56.15	55.12	56.01	3891557
2013-12-24	55.60	56.43	55.60	55.94	1008329
2013-12-26	56.01	56.18	55.33	56.02	1636983
2013-12-27	56.27	56.64	55.46	55.66	2358250
2013-12-30	55.04	57.06	55.04	56.53	2031938
2013-12-31	56.75	57.07	55.66	56.16	2138346
2014-01-02	55.41	55.93	55.08	55.41	3023543
2014-01-03	55.61	57.14	55.31	56.82	3049357
2014-01-06	56.74	57.57	56.55	56.95	3258094
2014-01-07	57.08	59.16	56.82	58.80	4676360
2014-01-08	58.78	60.80	58.71	59.63	4520188
2014-01-09	59.70	59.71	57.56	58.01	3896666
2014-01-10	58.35	58.68	57.70	58.39	2044459
2014-01-13	58.65	60.16	58.39	58.54	3506620
2014-01-14	59.00	60.50	58.56	60.33	3112586
2014-01-15	60.38	61.32	60.21	60.84	2682905
2014-01-16	61.01	61.10	60.41	60.66	2212708
2014-01-17	60.35	61.39	59.70	61.20	3437043
2014-01-21	62.10	62.76	61.04	61.24	2869640
2014-01-22	61.61	62.05	60.93	61.00	3308094
2014-01-23	59.78	60.87	59.69	60.74	3985541
2014-01-24	60.41	60.44	58.46	58.57	3513286
2014-01-27	58.57	58.87	57.87	58.05	4243366
2014-01-28	53.72	54.60	50.50	51.52	17578701
2014-01-29	51.50	53.96	51.35	53.65	5863287
2014-01-30	53.65	54.28	52.94	53.10	4392779
2014-01-31	52.50	53.33	52.12	52.86	3404043
2014-02-03	53.82	53.41	50.53	51.09	4608675
2014-02-04	51.65	51.50	49.30	49.99	4807999
2014-02-05	49.77	50.47	48.21	49.11	6074526
2014-02-06	48.69	49.71	48.69	49.19	3545460
2014-02-07	49.49	50.17	48.89	49.52	3577313
2014-02-10	49.52	50.06	48.94	49.89	3161575
2014-02-11	49.81	50.00	49.29	49.37	2919719
2014-02-12	49.78	50.27	49.17	49.21	3547855
2014-02-13	49.11	50.00	48.71	49.60	3320259
2014-02-14	49.84	50.42	49.43	50.14	2691975
2014-02-18	50.51	50.97	49.70	49.71	2940435
2014-02-19	49.65	49.92	49.01	49.03	2391573
2014-02-20	49.28	50.36	49.03	50.02	3000532
2014-02-21	51.55	51.80	50.74	50.75	3686941
2014-02-24	50.93	51.68	50.50	51.16	2698614
2014-02-25	51.51	51.51	50.36	50.69	1962640
2014-02-26	51.69	52.48	50.58	51.73	2697314
2014-02-27	51.69	52.03	51.04	51.53	628465
2014-02-28	52.00	52.67	51.32	52.19	4163198
2014-03-03	51.73	52.41	51.34	52.29	2555246
2014-03-04	52.67	53.37	52.48	53.18	3123188
2014-03-05	52.93	53.44	52.31	52.56	2590654
2014-03-06	52.88	52.55	49.53	50.10	6315797
2014-03-07	50.30	50.62	48.60	49.29	5123783
2014-03-10	49.47	50.73	49.35	50.14	3593687
2014-03-11	50.41	50.81	49.37	49.88	3179881
2014-03-12	49.56	51.00	49.43	50.75	2910786
2014-03-13	51.07	50.95	49.54	49.77	3383913
2014-03-14	49.61	50.77	49.61	50.15	2066776
2014-03-17	50.32	51.83	50.30	50.72	3093045
2014-03-18	50.53	52.02	50.45	51.93	3275046
2014-03-19	51.72	52.56	51.35	51.67	3186439
2014-03-20	51.75	53.66	51.52	53.10	3513919
2014-03-21	53.93	54.74	53.11	53.49	6306691
2014-03-24	53.53	53.71	52.15	53.00	3426664
2014-03-25	53.24	55.73	53.02	55.13	4556173
2014-03-26	55.40	56.75	55.40	55.55	4493239
2014-03-27	56.22	56.30	54.46	54.81	3485257
2014-03-28	54.96	55.92	54.56	54.92	2008761
2014-03-31	55.19	56.67	54.62	56.16	2227402
2014-04-01	56.68	57.62	56.40	57.00	3069572
2014-04-02	57.03	57.40	56.29	57.16	2980906
2014-04-03	57.27	57.53	56.51	57.39	2625516
2014-04-04	57.75	58.35	56.01	56.06	4256364
2014-04-07	56.06	56.43	54.43	54.96	3444867
2014-04-08	55.12	55.94	54.76	55.54	2864338
2014-04-09	55.80	55.90	54.92	55.69	3054167
2014-04-10	55.74	55.99	53.93	53.95	3251314
2014-04-11	53.51	54.53	53.05	53.39	2622024
2014-04-14	55.00	55.45	54.06	54.82	2807109
2014-04-15	54.84	55.08	53.55	54.88	2627205
2014-04-16	55.48	55.84	54.68	55.67	1673641
2014-04-17	56.13	56.07	55.15	55.57	1916216
2014-04-21	55.64	56.00	55.23	55.69	1707978
2014-04-22	55.83	55.90	55.50	55.66	2207323
2014-04-23	55.55	55.55	54.03	54.11	2401471
2014-04-24	54.58	54.78	53.66	53.94	1895214
2014-04-25	53.63	54.00	52.48	52.72	2571743
2014-04-28	53.00	53.27	51.48	52.60	4751908
2014-04-29	53.09	53.82	52.68	53.49	3768273
2014-04-30	52.51	55.23	51.38	52.58	7607061
2014-05-01	51.90	52.67	49.58	50.75	5977846
2014-05-02	50.62	51.80	50.54	51.04	3088185
2014-05-05	50.68	50.81	49.86	50.51	2751335
2014-05-06	50.51	51.06	50.19	50.26	2127788
2014-05-07	50.43	50.84	49.20	49.99	3200054
2014-05-08	49.80	50.71	49.07	49.28	3077952
2014-05-09	49.38	49.74	48.49	49.55	3541794
2014-05-12	49.46	49.86	49.19	49.78	2305290
2014-05-13	49.73	51.05	49.47	50.76	4452302
2014-05-14	50.97	51.71	50.89	51.25	3567750
2014-05-15	50.92	51.17	49.98	50.89	3184502
2014-05-16	50.91	51.30	50.10	51.19	2303993
2014-05-19	51.18	51.93	50.98	51.72	2903220
2014-05-20	51.53	51.62	50.72	50.87	2029947
2014-05-21	51.01	51.79	51.01	51.17	1522800
2014-05-22	51.18	51.90	51.11	51.61	1988290
2014-05-23	51.60	51.97	51.34	51.95	2140349
2014-05-27	52.24	53.49	52.15	53.36	3237458
2014-05-28	53.19	53.50	52.84	53.12	2081410
2014-05-29	53.07	53.44	52.48	53.06	1743848
2014-05-30	53.49	53.78	53.07	53.73	2979164
2014-06-02	53.70	53.87	53.10	53.82	1610911
2014-06-03	53.51	53.95	53.38	53.55	1738747
2014-06-04	53.48	53.97	53.25	53.63	2417374
2014-06-05	53.80	54.48	53.31	54.36	1984156
2014-06-06	54.80	55.58	54.27	55.50	3601266
2014-06-09	55.50	55.55	54.53	54.65	1753137
2014-06-10	54.63	54.91	54.05	54.53	2083489
2014-06-11	54.64	54.87	54.06	54.50	1370183
2014-06-12	54.49	54.65	53.92	54.22	2335784
2014-06-13	55.37	55.73	54.91	55.36	3423613
2014-06-16	55.19	55.97	55.15	55.91	2129089
2014-06-17	55.64	57.18	55.57	56.82	2598230
2014-06-18	56.73	57.15	56.03	57.12	1867426
2014-06-19	57.03	57.12	56.22	56.58	1924646
2014-06-20	56.80	57.25	55.83	56.27	4148667
2014-06-23	56.41	56.41	55.38	55.95	1853744
2014-06-24	55.79	56.47	55.70	55.99	2951918
2014-06-25	55.65	56.83	55.58	56.77	1921350
2014-06-26	56.66	56.90	56.31	56.71	1203106
2014-06-27	56.47	57.02	56.25	56.92	1212779
2014-06-30	57.12	57.15	56.65	56.82	1676681
2014-07-01	57.23	59.43	57.20	58.88	3610839
2014-07-02	58.74	59.16	58.61	59.03	1972639
2014-07-03	59.17	59.30	58.11	59.26	1757342
2014-07-07	59.15	59.28	58.49	58.96	1698617
2014-07-08	59.12	59.63	58.03	58.69	2359714
2014-07-09	58.72	59.20	58.33	58.48	1530682
2014-07-10	57.92	59.15	57.65	58.83	1484905
2014-07-11	59.07	59.70	58.58	59.45	1436278
2014-07-14	59.73	59.98	59.15	59.67	2387823
2014-07-15	59.76	60.95	59.58	59.69	2104135
2014-07-16	60.26	61.61	60.25	61.31	3161214
2014-07-17	60.18	61.15	59.22	59.49	3668322
2014-07-18	59.70	59.77	57.75	58.79	5444648
2014-07-21	58.64	59.23	58.24	58.58	3337938
2014-07-22	58.96	59.82	58.52	59.24	3195887
2014-07-23	59.48	59.88	59.09	59.19	1355628
2014-07-24	59.58	59.66	58.39	59.58	1842859
2014-07-25	59.20	59.71	59.18	59.50	1050023
2014-07-28	59.50	59.84	59.05	59.13	1730849
2014-07-29	59.06	59.66	58.50	59.39	1401028
2014-07-30	59.96	60.24	59.46	60.09	2009168
2014-07-31	59.03	60.38	58.15	58.60	3414771
2014-08-01	58.38	58.95	57.41	58.19	2999067
2014-08-04	58.09	58.92	57.66	58.70	2225619
2014-08-05	58.59	59.00	57.13	57.38	2397129
2014-08-06	56.78	57.13	56.05	56.94	3585302
2014-08-07	57.38	57.40	56.53	56.84	2744932
2014-08-08	56.87	57.20	56.21	56.97	2005739
2014-08-11	57.21	57.64	56.81	57.00	1236160
2014-08-12	57.00	57.12	56.27	56.80	1356940
2014-08-13	58.39	58.39	56.79	57.93	1924510
2014-08-14	57.73	58.69	57.66	58.39	1951706
2014-08-15	58.40	59.00	58.16	58.75	2364372
2014-08-18	59.06	59.44	58.85	59.22	1444445
2014-08-19	58.52	59.73	59.10	59.59	1504962
2014-08-20	59.25	60.16	59.52	59.83	1445489
2014-08-21	59.98	60.49	59.74	60.43	1447220
2014-08-22	60.49	60.74	60.23	60.37	1226446
2014-08-25	60.58	61.13	60.46	60.96	1364532
2014-08-26	60.88	61.16	60.51	60.66	1478251
2014-08-27	60.63	61.58	60.63	61.18	1943466
2014-08-28	61.14	62.19	60.88	62.09	2015676
2014-08-29	62.25	62.95	61.89	62.58	1776001
2014-09-02	62.90	63.27	61.21	61.82	3370603
2014-09-03	61.90	62.07	61.40	61.70	2745949
2014-09-04	61.70	61.83	60.63	60.96	2902193
2014-09-05	60.79	61.37	60.53	61.32	1941673
2014-09-08	62.82	62.82	61.00	61.29	1292170
2014-09-09	61.18	61.67	60.79	60.83	2127785
2014-09-10	62.71	62.71	60.64	61.26	1431807
2014-09-11	61.07	61.30	59.92	60.87	2470663
2014-09-12	61.36	61.70	59.92	61.01	4207387
2014-09-15	61.15	61.25	58.79	58.84	3891055
2014-09-16	58.68	59.61	57.86	59.25	4147074
2014-09-17	59.16	59.42	58.22	58.98	4075102
2014-09-18	59.01	59.98	58.91	59.79	2959001
2014-09-19	59.90	59.95	58.29	58.31	4674361
2014-09-22	57.90	58.44	57.29	57.60	2419172
2014-09-23	57.58	57.76	56.74	56.79	2655618
2014-09-24	57.00	57.61	56.45	57.44	2203871
2014-09-25	57.35	57.51	55.96	56.26	2493561
2014-09-26	56.32	57.14	56.18	56.77	1591829
2014-09-29	56.23	57.31	55.78	57.25	2122807
2014-09-30	57.21	57.79	56.74	57.27	2312168
2014-10-01	57.06	57.25	54.83	55.08	4000859
2014-10-02	55.23	55.76	54.38	55.52	2314258
2014-10-03	55.80	56.73	55.65	56.08	2388552
2014-10-06	56.45	56.90	55.69	56.16	2909856
2014-10-07	55.73	56.36	55.21	55.25	2731585
2014-10-08	55.25	57.12	54.38	57.06	3948682
2014-10-09	56.77	57.44	56.08	56.23	3328134
2014-10-10	56.34	56.83	54.90	54.94	4447533
2014-10-13	53.78	54.51	52.77	52.98	4587430
2014-10-14	53.49	53.81	52.40	52.56	3612625
2014-10-15	51.42	52.75	50.44	51.96	5456062
2014-10-16	51.18	52.74	51.07	52.38	3183967
2014-10-17	52.86	53.61	52.54	52.95	2022747
2014-10-20	52.45	53.90	52.41	53.85	2290265
2014-10-21	54.39	55.28	54.06	55.21	2052779
2014-10-22	55.28	55.55	54.17	54.28	1876006
2014-10-23	55.90	56.76	55.47	56.52	3630152
2014-10-24	56.74	58.56	56.36	58.36	4484269
2014-10-27	57.70	59.48	57.20	58.74	3252698
2014-10-28	58.27	59.66	58.27	59.47	3043851
2014-10-29	59.56	60.62	59.17	60.23	2953989
2014-10-30	58.94	60.47	58.90	60.15	3182983
2014-10-31	61.17	62.86	61.00	62.83	5945952
2014-11-03	62.93	64.88	62.71	64.17	4963393
2014-11-04	63.77	65.00	63.77	63.89	4683649
2014-11-05	64.01	64.29	63.18	63.75	2614378
2014-11-06	63.37	63.58	62.19	62.53	3840043
2014-11-07	62.44	62.92	61.21	61.56	3931473
2014-11-10	61.62	62.03	61.50	61.77	2192519
2014-11-11	61.97	61.99	61.44	61.81	1844956
2014-11-12	61.75	62.59	61.58	62.32	1884198
2014-11-13	62.32	62.61	62.21	62.31	245983
2014-11-14	62.00	63.04	61.94	62.87	1745549
2014-11-17	62.57	64.32	62.35	63.99	3398025
2014-11-18	64.13	65.00	64.04	64.65	2853050
2014-11-19	64.43	64.72	63.81	64.62	2045757
2014-11-20	64.30	65.55	64.11	65.54	2288777
2014-11-21	66.52	66.52	64.74	64.94	4190785
2014-11-24	65.33	66.43	65.05	66.03	1986384
2014-11-25	66.02	66.48	65.66	65.99	2256404
2014-11-26	66.07	66.28	65.31	65.85	1670306
2014-11-28	66.51	66.68	65.66	66.11	1183768
2014-12-01	65.81	66.49	65.22	65.95	2573237
2014-12-02	66.25	67.87	65.70	67.54	3081461
2014-12-03	67.21	67.53	65.81	66.85	4078053
2014-12-04	66.90	67.16	65.85	66.09	2170420
2014-12-05	66.54	66.60	65.50	66.40	2747635
2014-12-08	66.22	66.87	65.63	66.24	1827567
2014-12-09	65.22	66.23	64.60	65.76	3073991
2014-12-10	65.56	66.07	65.10	65.22	2262380
2014-12-11	65.58	66.19	65.12	65.50	2172578
2014-12-12	65.08	65.24	63.94	64.04	2243092
2014-12-15	64.68	64.85	63.14	63.71	2128098
2014-12-16	63.40	64.94	62.87	63.27	1938007
2014-12-17	63.29	65.17	63.23	65.01	2533511
2014-12-18	66.17	67.61	65.99	67.61	3218920
2014-12-19	67.55	69.32	67.55	68.40	4496752
2014-12-22	68.20	68.75	68.01	68.63	1771750
2014-12-23	69.14	69.40	68.46	68.65	1470114
2014-12-24	68.94	69.25	68.38	68.82	1178968
2014-12-26	68.80	68.99	68.50	68.76	729689
2014-12-29	68.59	68.94	67.74	68.19	2054245
2014-12-30	68.02	68.13	67.25	67.25	1725508
2014-12-31	67.57	67.75	66.38	66.50	1756742
2015-01-02	66.67	67.21	65.50	66.02	2397288
2015-01-05	65.86	66.50	65.19	65.67	2269690
2015-01-06	65.90	65.91	63.61	63.86	3425771
2015-01-07	64.11	64.80	63.18	64.27	1886459
2015-01-08	65.00	66.17	64.51	65.43	3472521
2015-01-09	65.75	66.97	65.47	66.45	2545932
2015-01-12	66.25	66.45	64.76	65.04	2133077
2015-01-13	65.69	66.91	64.13	64.75	2144094
2015-01-14	64.22	64.73	63.61	64.59	1926975
2015-01-15	64.61	64.96	62.10	62.28	3552234
2015-01-16	62.36	63.53	61.76	63.41	2500286
2015-01-20	63.63	63.98	62.34	63.12	1778126
2015-01-21	62.71	63.65	62.40	63.29	1724004
2015-01-22	63.15	64.46	62.32	63.94	3563261
2015-01-23	64.15	64.42	63.47	63.98	2594249
2015-01-26	58.92	60.24	56.52	59.06	15325550
2015-01-27	59.00	59.00	56.50	57.07	8078021
2015-01-28	58.08	58.77	57.48	57.53	7678240
2015-01-29	57.14	58.97	57.00	58.70	5045957
2015-01-30	58.27	58.69	56.31	56.44	5504545
2015-02-02	56.51	57.94	55.89	57.80	5027870
2015-02-03	57.91	59.38	57.86	59.25	4239014
2015-02-04	58.98	60.46	58.98	59.93	4049131
2015-02-05	60.12	60.70	59.79	60.41	2189466
2015-02-06	60.05	61.25	59.80	59.94	4216359
2015-02-09	59.52	60.75	59.00	60.40	3563914
2015-02-10	60.44	61.16	59.51	60.20	3419197
2015-02-11	60.27	61.12	59.93	60.80	3024752
2015-02-12	61.34	61.71	60.86	61.16	1830038
2015-02-13	61.83	62.61	61.49	61.84	2566191
2015-02-17	61.63	61.80	60.79	61.15	2318293
2015-02-18	61.06	61.37	60.44	61.18	2173743
2015-02-19	60.93	61.56	60.93	61.46	1291282
2015-02-20	61.43	62.20	60.87	62.18	1746926
2015-02-23	62.32	62.43	61.70	61.99	1555459
2015-02-24	61.73	61.87	60.00	60.70	3580870
2015-02-25	60.05	60.23	59.53	60.02	3269699
2015-02-26	60.14	60.87	60.13	60.68	2406039
2015-02-27	59.83	61.18	60.17	61.12	2752338
2015-03-02	61.21	63.39	61.02	61.56	4083604
2015-03-03	60.30	60.49	57.81	58.82	6556271
2015-03-04	58.48	58.49	57.23	58.08	4209545
2015-03-05	58.12	58.75	57.40	58.44	3474465
2015-03-06	58.11	58.49	56.75	56.90	3771724
2015-03-09	56.93	57.87	56.82	56.98	3283423
2015-03-10	56.67	56.80	54.17	54.41	6728398
2015-03-11	54.39	54.73	53.50	54.36	4559568
2015-03-12	52.81	55.13	52.55	54.54	5734434
2015-03-13	54.24	54.64	52.82	53.76	4054648
2015-03-16	54.80	54.98	53.97	54.84	4261713
2015-03-17	54.46	54.59	53.65	53.67	3299182
2015-03-18	54.70	55.75	53.89	55.30	4951949
2015-03-19	55.30	55.88	55.30	55.71	2471163
2015-03-20	56.16	56.70	55.70	56.51	4848739
2015-03-23	56.51	57.12	55.61	55.85	2651627
2015-03-24	55.54	56.12	55.26	55.33	2842351
2015-03-25	55.45	55.83	53.44	53.61	4358270
2015-03-26	52.50	54.26	52.12	53.53	4253925
2015-03-27	53.74	53.91	52.58	52.76	2938036
2015-03-30	53.23	53.35	52.53	53.08	2209431
2015-03-31	52.68	52.68	51.74	52.03	3776822
2015-04-01	52.05	52.33	51.05	51.79	3640921
2015-04-02	51.57	53.04	51.32	52.45	3695871
2015-04-06	52.05	53.00	52.00	52.74	2444939
2015-04-07	52.97	54.10	52.94	53.75	3338936
2015-04-08	53.84	54.30	53.07	53.31	4025892
2015-04-09	52.88	54.81	52.88	54.69	3384013
2015-04-10	54.58	55.99	54.56	55.58	3725765
2015-04-13	55.56	56.18	55.34	55.41	1938744
2015-04-14	55.97	56.20	55.23	55.77	2710605
2015-04-15	56.27	57.04	56.25	56.67	3736967
2015-04-16	56.10	56.55	55.45	55.96	4461663
2015-04-17	56.16	58.57	56.06	57.43	9537530
2015-04-20	58.00	59.48	57.71	59.14	4910500
2015-04-21	59.61	59.61	57.92	58.41	3509829
2015-04-22	58.10	58.46	57.83	58.23	2271266
2015-04-23	58.70	59.39	58.21	58.75	2750245
2015-04-24	58.96	59.03	57.90	58.34	2455528
2015-04-27	58.35	58.49	57.70	57.92	2214774
2015-04-28	58.03	59.07	57.52	59.00	3685895
2015-04-29	57.85	58.63	56.68	58.17	3996556
2015-04-30	57.74	59.08	57.74	58.72	3902566
2015-05-01	58.98	60.09	58.85	59.63	3432463
2015-05-04	59.56	59.86	58.74	59.21	2074529
2015-05-05	58.68	58.98	57.29	57.70	4170449
2015-05-06	57.88	57.95	55.63	56.29	3500329
2015-05-07	56.46	57.05	56.09	56.43	2291155
2015-05-08	56.90	57.46	56.58	57.24	2413513
2015-05-11	57.36	57.47	56.68	56.76	1761251
2015-05-12	56.26	56.62	55.59	56.16	1586349
2015-05-13	56.77	57.33	56.49	56.59	1653699
2015-05-14	56.97	57.55	56.74	57.43	1518464
2015-05-15	57.67	57.88	56.85	56.89	2299902
2015-05-18	56.68	57.20	56.56	56.90	1789087
2015-05-19	56.90	56.98	54.36	55.15	6521731
2015-05-20	54.97	55.43	54.45	54.60	3153521
2015-05-21	54.43	55.61	54.30	55.37	2886103
2015-05-22	55.42	56.01	55.20	55.79	1745075
2015-05-26	55.48	55.67	54.37	54.59	2748297
2015-05-27	54.75	55.77	54.63	55.34	2282227
2015-05-28	55.62	56.94	55.62	56.37	3727655
2015-05-29	56.37	56.40	55.26	55.64	2710977
2015-06-01	56.03	55.83	54.96	55.20	2414645
2015-06-02	55.29	55.76	54.95	55.29	2611339
2015-06-03	55.52	56.12	55.36	55.67	1805386
2015-06-04	55.63	55.65	54.30	54.54	3307696
2015-06-05	54.24	54.54	53.78	54.43	2500999
2015-06-08	54.27	54.34	52.67	53.04	3769495
2015-06-09	53.17	53.21	52.23	52.62	4191511
2015-06-10	53.08	53.91	52.76	53.59	3034837
2015-06-11	53.83	54.50	53.51	54.30	2895601
2015-06-12	53.91	54.31	53.41	53.55	2264718
2015-06-15	53.22	53.77	52.77	53.37	3213553
2015-06-16	53.20	53.52	53.05	53.20	2639326
2015-06-17	53.18	53.69	52.78	53.18	2008208
2015-06-18	53.29	54.22	53.02	54.14	2252282
2015-06-19	54.03	54.16	53.25	53.35	4805262
2015-06-22	53.69	54.00	53.33	53.87	1853504
2015-06-23	53.80	53.99	52.09	52.29	5030408
2015-06-24	52.27	52.49	51.63	51.97	3168370
2015-06-25	51.92	51.92	50.37	50.69	5463677
2015-06-26	50.00	50.99	49.51	50.06	6308500
2015-06-29	48.97	50.00	48.62	49.02	6360392
2015-06-30	49.59	49.59	47.42	47.50	7949630
2015-07-01	47.87	48.11	46.84	47.57	5135602
2015-07-02	47.81	48.81	47.65	48.15	4713708
2015-07-06	47.48	47.68	46.71	47.02	4603798
2015-07-07	47.04	47.97	45.72	47.82	6126808
2015-07-08	47.54	47.63	46.06	46.40	4723196
2015-07-09	47.13	47.28	46.04	46.04	2672212
2015-07-10	46.56	46.69	45.56	45.95	3490027
2015-07-13	45.24	46.88	44.46	46.28	8885270
2015-07-14	46.63	47.98	46.52	47.61	6536999
2015-07-15	47.84	48.50	47.04	47.30	5312935
2015-07-16	47.36	48.34	47.35	47.90	4873674
2015-07-17	47.90	48.65	47.31	48.15	6084817
2015-07-20	48.25	48.25	47.01	47.73	5942736
2015-07-21	47.75	48.61	47.71	48.11	3694112
2015-07-22	47.98	49.20	47.24	49.06	7763628
2015-07-23	47.33	49.20	46.77	48.01	8724208
2015-07-24	48.18	48.24	46.82	47.32	5298906
2015-07-27	47.14	48.23	46.64	47.91	4880490
2015-07-28	48.10	48.98	47.78	48.87	4486644
2015-07-29	48.75	49.59	48.32	49.42	4949458
2015-07-30	50.38	51.77	50.22	51.29	7974309
2015-07-31	51.09	52.88	50.11	50.60	8155345
2015-08-03	50.79	51.69	50.61	51.46	4790610
2015-08-04	51.24	51.84	50.83	51.39	4558708
2015-08-05	51.42	52.09	50.95	51.86	5240028
2015-08-06	51.97	52.48	51.26	51.32	3895765
2015-08-07	50.76	51.00	49.45	49.49	5325452
2015-08-10	49.89	51.20	49.58	51.14	2976847
2015-08-11	50.76	51.12	50.28	51.01	3671679
2015-08-12	50.58	51.68	49.77	51.62	4264220
2015-08-13	51.35	51.74	51.10	51.37	3723586
2015-08-14	51.14	52.35	51.12	52.02	3812951
2015-08-17	51.39	52.59	51.17	52.45	3767023
2015-08-18	52.12	52.56	51.33	52.05	4400046
2015-08-19	51.64	51.84	49.40	49.43	6785545
2015-08-20	48.77	49.57	48.29	48.65	6015398
2015-08-21	48.21	50.45	48.07	48.72	7832848
2015-08-24	45.71	49.93	45.63	47.62	7211437
2015-08-25	48.84	49.31	46.27	46.33	6053305
2015-08-26	47.58	48.41	46.12	47.89	4102494
2015-08-27	48.71	50.39	48.50	50.04	3585237
2015-08-28	50.17	51.26	49.94	50.68	3679964
2015-08-31	50.48	51.55	50.05	51.40	3734441
2015-09-01	50.24	52.12	50.14	50.60	5924779
2015-09-02	50.71	51.47	48.89	49.77	7750475
2015-09-03	49.56	50.59	48.75	49.49	4643968
2015-09-04	48.95	49.80	47.95	48.21	3508676
2015-09-08	49.01	49.67	48.62	49.61	3284753
2015-09-09	50.22	50.91	49.57	50.10	4068257
2015-09-10	49.09	50.07	48.21	49.22	4473874
2015-09-11	48.75	49.34	48.52	48.94	4339404
2015-09-14	48.92	48.99	48.11	48.33	3049669
2015-09-15	48.47	48.73	48.01	48.61	3272578
2015-09-16	48.76	49.52	48.49	49.15	2668045
2015-09-17	48.67	48.79	47.66	47.76	3745179
2015-09-18	47.26	47.49	45.22	45.65	10100390
2015-09-21	45.75	46.57	45.52	46.20	3183260
2015-09-22	45.43	45.67	43.50	43.79	4132026
2015-09-23	44.07	44.40	42.96	43.55	3589305
2015-09-24	43.08	44.45	42.54	44.10	3904342
2015-09-25	44.23	44.40	42.43	42.89	3802735
2015-09-28	42.75	42.75	41.69	42.07	4796038
2015-09-29	42.09	43.20	41.59	41.78	5109329
2015-09-30	44.51	45.98	43.40	44.80	9312437
2015-10-01	44.81	44.85	42.37	42.86	6315633
2015-10-02	42.32	43.22	42.01	43.18	4368352
2015-10-05	43.68	45.57	43.46	44.84	4959227
2015-10-06	44.79	46.53	44.66	46.20	4135211
2015-10-07	46.84	47.93	46.30	47.29	3561291
2015-10-08	47.42	48.58	47.24	48.33	2963174
2015-10-09	48.41	49.50	48.19	49.03	5099219
2015-10-12	49.29	49.29	48.17	49.02	2097786
2015-10-13	48.95	49.43	48.56	48.62	2807987
2015-10-14	48.42	49.26	47.54	47.80	4271390
2015-10-15	42.28	44.16	40.52	41.44	21466733
2015-10-16	41.27	41.36	38.64	39.56	13945625
2015-10-19	39.20	39.63	38.43	38.75	6879506
2015-10-20	38.54	38.94	37.73	38.52	9698655
2015-10-21	38.09	39.50	36.80	37.13	6890386
2015-10-22	37.59	39.46	37.42	39.24	8104922
2015-10-23	39.60	41.83	39.27	41.15	6726635
2015-10-26	41.03	41.43	39.03	39.55	5303253
2015-10-27	39.27	39.63	38.92	39.20	2525878
2015-10-28	39.36	39.55	38.52	39.34	4387582
2015-10-29	39.26	39.26	37.77	38.06	6953949
2015-10-30	39.13	39.70	37.14	38.06	6977116
2015-11-02	37.76	39.15	37.30	38.88	4854380
2015-11-03	38.88	40.91	38.76	40.37	5302382
2015-11-04	39.59	40.01	38.49	38.81	4586594
2015-11-05	38.74	39.30	38.43	38.87	2826877
2015-11-06	38.81	39.07	38.20	38.81	2809695
2015-11-09	38.83	38.98	37.99	38.28	2892200
2015-11-10	37.83	38.25	36.25	36.54	4946522
2015-11-11	36.76	36.82	35.02	36.12	6378715
2015-11-12	35.79	36.03	34.07	34.08	8054764
2015-11-13	33.98	34.08	32.38	33.07	7420943
2015-11-16	33.07	34.52	33.07	34.30	4095416
2015-11-17	34.33	34.74	33.75	33.88	3164425
2015-11-18	33.83	34.66	33.83	34.38	2829631
2015-11-19	34.91	35.19	34.08	34.28	3392833
2015-11-20	34.50	34.84	33.94	34.41	3102820
2015-11-23	34.52	35.20	34.38	34.70	4500375
2015-11-24	34.44	34.52	33.86	34.27	3089188
2015-11-25	34.10	34.85	33.73	34.57	2394553
2015-11-27	34.51	34.80	34.25	34.62	912391
2015-11-30	35.46	35.97	34.71	35.94	6184182
2015-12-01	36.15	36.62	35.67	36.51	4035635
2015-12-02	36.19	36.36	34.36	34.54	5145467
2015-12-03	34.76	34.91	33.47	33.77	4557994
2015-12-04	33.71	34.65	33.40	34.45	4357658
2015-12-07	34.45	35.23	34.05	35.10	3640685
2015-12-08	34.79	35.57	34.43	35.43	3800093
2015-12-09	35.17	36.48	35.05	35.72	3649644
2015-12-10	35.74	36.50	35.50	36.22	4904580
2015-12-11	35.63	36.56	34.41	35.98	5420086
2015-12-14	36.04	36.17	33.40	33.67	5003288
2015-12-15	33.91	35.02	33.75	34.25	4137427
2015-12-16	34.59	34.99	34.07	34.78	3919845
2015-12-17	34.92	35.00	33.45	33.92	4021828
2015-12-18	33.70	34.69	33.51	34.10	6627290
2015-12-21	34.29	34.98	34.15	34.70	2476171
2015-12-22	34.57	35.59	34.15	35.45	2926922
2015-12-23	35.65	37.25	35.46	36.62	3805539
2015-12-24	36.48	37.26	36.47	36.65	1818521
2015-12-28	36.72	37.18	36.26	36.74	2365984
2015-12-29	37.04	37.44	36.78	37.15	3351273
2015-12-30	37.00	37.94	37.00	37.18	2704088
2015-12-31	37.01	37.35	36.60	36.66	2391683
2016-01-04	36.03	36.43	35.11	36.27	4653163
2016-01-05	36.50	36.88	35.92	36.33	3092673
2016-01-06	35.65	35.92	34.33	34.75	4120910
2016-01-07	34.05	34.81	33.76	34.54	5974801
2016-01-08	34.38	34.53	32.16	32.54	9802283
2016-01-11	33.12	33.12	30.65	31.35	7835025
2016-01-12	31.72	31.94	30.42	31.57	6089973
2016-01-13	31.59	32.45	30.95	31.07	4733959
2016-01-14	31.19	32.43	30.45	32.11	5229934
2016-01-15	30.48	31.24	29.91	30.89	8660078
2016-01-19	31.46	31.73	29.39	29.83	5466911
2016-01-20	29.19	29.50	27.75	29.22	6750525
2016-01-21	29.45	29.47	27.41	27.56	10447097
2016-01-22	28.24	28.51	27.03	27.93	8350589
2016-01-25	27.61	27.69	26.35	26.40	6461757
2016-01-26	26.50	28.14	26.50	27.74	5956766
2016-01-27	27.40	27.92	26.73	26.97	4982523
2016-01-28	27.17	27.27	26.25	26.76	8695489
2016-01-29	29.02	30.15	28.05	29.05	12430968
2016-02-01	29.06	30.93	28.60	30.41	7997413
2016-02-02	29.71	30.79	28.27	28.61	6713418
2016-02-03	30.18	31.33	29.77	30.52	9232946
2016-02-04	30.57	33.62	30.56	32.19	11677257
2016-02-05	31.34	31.91	30.50	31.59	7819035
2016-02-08	30.91	31.29	29.69	30.36	4843070
2016-02-09	29.97	30.21	28.95	29.41	5722036
2016-02-10	29.73	30.76	29.66	30.19	5512398
2016-02-11	29.48	29.80	28.64	29.03	5989364
2016-02-12	29.51	29.93	28.51	29.88	4263013
2016-02-16	30.18	31.53	29.85	31.33	4966436
2016-02-17	31.51	32.40	31.42	31.97	5097286
2016-02-18	31.83	33.65	31.54	33.11	5550176
2016-02-19	32.44	32.73	31.02	31.34	4411569
2016-02-22	31.98	32.54	31.57	32.23	4554540
2016-02-23	32.04	32.06	30.66	30.74	4239142
2016-02-24	30.37	31.25	29.23	31.08	4672602
2016-02-25	31.01	31.01	29.80	30.92	3040417
2016-02-26	31.32	32.13	31.11	31.69	3486365
2016-02-29	31.64	31.99	31.25	31.36	3555786
2016-03-01	31.80	33.86	31.65	33.23	6654074
2016-03-02	33.28	34.18	32.82	33.93	4881432
2016-03-03	33.74	35.07	33.69	34.75	4239905
2016-03-04	34.92	35.66	34.43	34.53	5198404
2016-03-07	34.23	36.23	33.77	35.48	5140266
2016-03-08	35.24	35.39	34.13	34.24	5744052
2016-03-09	34.36	35.12	33.90	34.21	4586116
2016-03-10	34.33	35.23	33.97	34.95	4281483
2016-03-11	35.66	36.18	35.25	36.17	3333055
2016-03-14	35.70	35.99	34.45	35.36	6750526
2016-03-15	35.35	35.50	33.91	34.62	3614508
2016-03-16	34.27	34.95	33.80	34.49	4212726
2016-03-17	34.68	35.55	34.45	34.93	4231929
2016-03-18	35.17	36.99	34.96	36.57	11672539
2016-03-21	36.36	36.95	36.06	36.54	2886796
2016-03-22	36.31	37.45	36.10	37.04	4086212
2016-03-23	36.72	36.80	34.75	34.80	4559847
2016-03-24	34.59	34.70	32.40	33.23	8569957
2016-03-28	33.66	33.99	33.25	33.54	3925239
2016-03-29	33.21	33.93	32.48	33.80	3537127
2016-03-30	34.03	34.57	33.55	34.17	3719870
2016-03-31	33.98	34.63	33.89	34.17	2741179
2016-04-01	33.90	34.12	33.34	33.69	4556119
2016-04-04	33.67	33.84	33.23	33.55	2313276
2016-04-05	33.27	33.40	32.65	32.86	3464262
2016-04-06	32.86	33.72	32.01	33.72	3525959
2016-04-07	33.30	33.60	32.65	33.11	3182953
2016-04-08	33.39	34.12	33.08	33.23	2972935
2016-04-11	34.35	35.79	34.21	34.98	7545207
2016-04-12	34.94	35.18	34.03	35.04	4681494
2016-04-13	34.73	35.13	33.85	33.93	7300240
2016-04-14	29.67	29.85	26.93	27.11	48458893
2016-04-15	26.97	27.12	25.54	25.59	19415584
2016-04-18	25.51	26.27	25.14	25.78	10781341
2016-04-19	25.84	26.12	25.18	25.33	8957061
2016-04-20	25.43	26.01	25.22	25.67	8669477
2016-04-21	25.74	25.96	25.23	25.43	8587531
2016-04-22	25.48	25.74	25.01	25.32	7220696
2016-04-25	25.33	26.38	25.26	26.29	7857818
2016-04-26	26.54	27.10	26.44	27.00	7447623
2016-04-27	27.00	27.39	26.50	27.34	7210194
2016-04-28	27.14	27.59	26.79	26.90	7380376
2016-04-29	26.17	26.22	21.61	21.77	24443229
2016-05-02	21.14	21.16	20.21	20.48	18806328
2016-05-03	20.38	20.47	19.30	19.44	13705544
2016-05-04	19.81	20.48	19.75	20.15	11708656
2016-05-05	20.20	20.42	19.90	20.01	7901683
2016-05-06	19.34	19.40	18.81	19.07	8456851
2016-05-09	19.12	19.29	18.71	18.86	8927236
2016-05-10	18.75	19.38	18.59	19.25	6100978
2016-05-11	19.20	19.45	18.69	18.72	5394182
2016-05-12	18.86	18.87	18.42	18.79	10122373
2016-05-13	18.72	19.47	18.63	19.09	6507449
2016-05-16	19.08	19.36	18.98	19.16	7248818
2016-05-17	19.03	20.26	19.03	19.64	7165853
2016-05-18	19.58	20.54	19.57	20.24	7862382
2016-05-19	20.15	20.56	20.01	20.52	8915783
2016-05-20	20.54	20.92	20.29	20.41	7198506
2016-05-23	20.65	21.08	20.41	20.80	4304164
2016-05-24	21.07	21.10	20.68	20.88	4871529
2016-05-25	21.22	21.76	21.20	21.48	6824290
2016-05-26	21.43	21.66	21.16	21.55	5244304
2016-05-27	21.52	21.95	21.22	21.66	4165899
2016-05-31	21.79	22.60	21.60	22.56	8221701
2016-06-01	22.29	23.06	22.04	23.01	6727601
2016-06-02	23.25	23.81	23.11	23.75	8292347
2016-06-03	23.68	23.90	23.32	23.64	7702280
2016-06-06	23.59	23.98	23.57	23.89	4050709
2016-06-07	23.96	24.79	23.94	24.65	5741136
2016-06-08	24.75	24.90	24.05	24.25	7107775
2016-06-09	24.07	24.23	23.64	24.14	6315259
2016-06-10	23.79	23.93	23.11	23.14	5599269
2016-06-13	23.11	23.45	22.66	22.68	5400295
2016-06-14	22.54	23.08	22.30	22.76	4012295
2016-06-15	22.92	23.27	22.56	22.72	4369937
2016-06-16	22.61	22.70	22.07	22.69	4273259
2016-06-17	22.81	23.36	22.72	23.22	7652428
2016-06-20	23.53	23.99	23.30	23.43	4353930
2016-06-21	23.38	23.92	23.20	23.86	3550523
2016-06-22	23.86	24.24	23.77	23.87	3949339
2016-06-23	24.16	24.68	24.11	24.48	4714601
2016-06-24	23.41	23.92	23.01	23.16	6496845
2016-06-27	23.00	23.07	20.77	20.87	6675247
2016-06-28	21.48	22.60	21.43	22.53	6165136
2016-06-29	23.24	24.06	22.91	23.95	8996995
2016-06-30	23.80	24.37	23.20	24.36	8335366
2016-07-01	24.21	24.21	23.93	24.03	4944421
2016-07-05	23.78	23.80	22.89	23.16	3784992
2016-07-06	22.35	23.64	22.09	23.52	6386761
2016-07-07	24.02	24.34	23.51	23.73	7494165
2016-07-08	24.20	24.21	23.51	24.01	6370427
2016-07-11	24.14	24.33	23.94	24.09	5236863
2016-07-12	27.48	29.54	27.47	29.35	29492343
2016-07-13	29.35	30.15	28.97	29.83	10546628
2016-07-14	30.03	30.29	29.04	29.19	7786522
2016-07-15	29.40	29.43	28.30	28.90	6444387
2016-07-18	29.20	30.47	29.00	30.15	7112983
2016-07-19	30.35	30.55	29.71	29.99	3351584
2016-07-20	30.03	30.50	29.71	30.50	3760916
2016-07-21	30.48	31.55	30.40	31.22	7436719
2016-07-22	31.38	31.76	31.06	31.58	4602621
2016-07-25	31.62	31.83	31.30	31.44	4319300
2016-07-26	31.28	32.47	31.00	32.45	4435535
2016-07-27	32.53	33.04	31.80	32.05	4490376
2016-07-28	32.07	32.63	31.76	32.60	4133094
2016-07-29	32.09	32.41	31.26	32.03	6415998
2016-08-01	32.00	32.44	31.80	32.43	7349615
2016-08-02	33.30	33.75	30.27	30.65	14366976
2016-08-03	30.64	31.10	30.09	30.73	6056926
2016-08-04	30.94	31.39	30.71	31.26	4459376
2016-08-05	31.48	32.48	31.48	32.13	5094903
2016-08-08	32.23	32.75	32.19	32.61	5216973
2016-08-09	32.60	32.65	32.25	32.49	3238934
2016-08-10	32.53	32.63	31.30	31.38	4537644
2016-08-11	31.40	31.98	31.40	31.75	2330737
2016-08-12	31.76	31.87	31.33	31.55	2250186
2016-08-15	31.57	32.38	31.57	32.00	3627412
2016-08-16	32.00	32.75	31.90	32.46	3174104
2016-08-17	32.49	32.51	31.50	31.78	3514741
2016-08-18	31.82	32.49	31.64	32.07	2352497
2016-08-19	31.91	32.72	31.91	32.33	2659053
2016-08-22	32.21	32.33	31.35	31.87	2807031
2016-08-23	32.18	32.48	31.97	32.12	2565773
2016-08-24	32.13	32.40	31.43	31.58	2772664
2016-08-25	31.41	32.25	31.41	32.05	2591551
2016-08-26	32.23	33.48	32.21	33.33	6087210
2016-08-29	33.42	33.97	33.42	33.73	3972347
2016-08-30	33.50	34.14	33.50	33.92	2929512
2016-08-31	33.60	34.14	33.32	33.74	5297539
2016-09-01	33.76	34.08	33.34	33.71	4149525
2016-09-02	33.79	34.25	33.47	33.92	2723726
2016-09-06	34.10	34.57	33.82	34.47	4357244
2016-09-07	35.56	36.65	35.28	36.51	9483771
2016-09-08	36.48	36.58	35.86	36.31	4738335
2016-09-09	36.77	37.96	35.99	36.09	7724186
2016-09-12	35.83	36.71	35.06	36.55	6149656
2016-09-13	36.05	36.50	35.47	36.14	4716852
2016-09-14	36.09	36.63	35.46	36.07	4074408
2016-09-15	36.13	36.64	36.03	36.45	4246882
2016-09-16	37.32	37.32	36.11	36.40	8966569
2016-09-19	36.28	36.50	35.50	35.95	4950122
2016-09-20	36.17	36.21	35.33	35.53	2624883
2016-09-21	35.40	36.72	35.40	36.69	3641139
2016-09-22	36.76	37.10	36.36	36.40	2585414
2016-09-23	36.17	36.85	36.17	36.46	2497642
2016-09-26	36.37	37.42	36.18	37.20	5411656
2016-09-27	37.02	38.53	37.00	38.42	6853033
2016-09-28	38.71	39.04	37.65	38.21	4971532
2016-09-29	38.12	38.86	37.41	37.79	4046487
2016-09-30	37.94	38.85	37.94	38.55	3839954
2016-10-03	38.56	39.33	38.20	38.41	3671026
2016-10-04	38.61	38.99	38.05	38.24	3593579
2016-10-05	38.39	38.91	38.03	38.54	2679674
2016-10-06	38.21	38.31	37.47	37.81	4165294
2016-10-07	37.93	38.25	37.58	37.89	3340221
2016-10-10	38.14	38.56	37.66	37.97	4466576
2016-10-11	38.22	38.22	34.83	35.10	14457875
2016-10-12	35.51	36.00	35.15	35.23	5153129
2016-10-13	34.76	35.53	33.58	35.18	7302333
2016-10-14	35.36	36.01	34.97	35.16	5413491
2016-10-17	35.23	35.57	34.65	35.01	4548281
2016-10-18	35.34	35.62	34.82	35.34	5505109
2016-10-19	34.95	35.30	33.54	34.32	10115441
2016-10-20	34.49	35.28	34.40	34.98	5159227
2016-10-21	34.80	35.00	34.13	34.50	4484120
2016-10-24	34.70	34.82	34.49	34.52	2949576
2016-10-25	35.04	35.04	34.15	34.27	4172327
2016-10-26	34.16	35.10	34.10	34.84	5638805
2016-10-27	35.35	35.79	34.21	34.24	6846022
2016-10-28	34.22	34.80	34.03	34.15	3142923
2016-10-31	34.39	34.65	34.27	34.31	3121404
2016-11-01	34.37	34.63	33.06	33.71	4147084
2016-11-02	33.67	33.85	32.62	32.65	5446241
2016-11-03	32.64	33.28	32.45	33.08	3855880
2016-11-04	32.96	33.67	32.80	33.00	3641374
2016-11-07	33.56	34.80	33.47	34.65	4564570
2016-11-08	34.43	34.77	33.86	34.49	2676833
2016-11-09	33.40	35.32	32.58	34.76	6166980
2016-11-10	35.00	36.63	34.92	36.17	6204126
2016-11-11	35.87	37.32	35.61	37.25	4736554
2016-11-14	37.15	38.44	37.15	38.00	5205752
2016-11-15	38.14	38.60	37.81	38.51	3527102
2016-11-16	38.17	38.74	38.07	38.26	2607373
2016-11-17	38.40	39.30	38.35	39.23	4720662
2016-11-18	39.20	39.48	38.50	39.29	2394385
2016-11-21	39.32	39.93	39.11	39.82	2177737
2016-11-22	39.95	40.10	38.91	38.96	4799845
2016-11-23	38.68	39.09	38.38	38.82	2805721
2016-11-25	38.90	39.24	38.45	39.07	1802333
2016-11-28	38.91	39.52	38.53	39.37	3177685
2016-11-29	39.41	40.27	39.33	39.50	3996239
2016-11-30	39.63	40.26	39.57	40.10	3961930
2016-12-01	40.73	40.97	38.03	38.11	5532711
2016-12-02	38.30	39.02	38.05	38.87	4144608
2016-12-05	37.40	39.63	37.40	39.16	3813200
2016-12-06	39.03	39.49	39.00	39.15	3408928
2016-12-07	39.76	40.36	38.90	40.27	7636382
2016-12-08	40.29	40.37	39.14	39.23	3584324
2016-12-09	39.40	40.14	36.50	39.38	4125494
2016-12-12	39.37	39.39	38.44	39.17	3836444
2016-12-13	39.22	41.45	39.08	40.84	5722153
2016-12-14	40.87	40.99	40.00	40.20	4504900
2016-12-15	40.33	40.97	39.66	40.60	2927816
2016-12-16	40.86	40.87	39.01	39.10	8418473
2016-12-19	38.50	39.09	38.33	38.71	4271289
2016-12-20	38.88	39.30	38.50	38.76	3301296
2016-12-21	38.61	39.55	38.61	38.91	3136363
2016-12-22	39.27	39.64	38.75	39.02	3098787
2016-12-23	38.87	39.22	38.58	39.11	2473037
2016-12-27	39.03	39.52	39.00	39.38	1940042
2016-12-28	39.39	39.56	38.68	38.79	2592751
2016-12-29	38.79	39.14	37.83	38.02	2710850
2016-12-30	38.18	38.66	37.99	38.17	2897495
2017-01-03	38.46	40.10	38.40	39.62	5129251
2017-01-04	39.73	40.27	38.93	39.12	3842717
2017-01-05	39.07	39.23	38.57	39.05	2890121
2017-01-06	39.06	39.20	38.18	38.49	4529885
2017-01-09	38.49	38.74	38.02	38.05	3263995
2017-01-10	38.10	38.64	37.57	37.63	4266857
2017-01-11	37.60	38.06	36.22	36.87	6268895
2017-01-12	36.79	36.84	35.64	36.75	3849645
2017-01-13	36.75	37.39	36.75	36.90	2515820
2017-01-17	37.14	37.82	36.75	37.02	3291286
2017-01-18	37.11	37.48	36.75	37.24	2866839
2017-01-19	37.10	37.31	36.13	36.34	2958673
2017-01-20	36.36	37.05	36.32	36.47	3041380
2017-01-23	36.67	36.68	35.54	36.37	4955502
2017-01-24	36.76	38.00	36.60	37.44	8551301
2017-01-25	42.45	46.68	42.16	42.67	46164733
2017-01-26	42.62	44.79	42.62	43.90	14711949
2017-01-27	44.07	44.99	43.62	44.50	7679943
2017-01-30	44.40	45.21	44.11	44.90	6863584
2017-01-31	44.85	45.19	44.23	45.15	5597625
2017-02-01	45.61	45.65	44.05	44.78	5382069
2017-02-02	44.29	45.73	44.29	45.27	5447299
2017-02-03	45.31	46.36	45.30	46.29	5767989
2017-02-06	46.04	46.39	45.08	45.44	4651821
2017-02-07	45.48	46.46	45.14	46.10	4946803
2017-02-08	45.55	46.09	45.14	45.80	4852602
2017-02-09	45.98	46.63	45.75	46.37	3452439
2017-02-10	46.51	46.60	45.83	46.46	3658189
2017-02-13	46.89	48.08	46.58	47.80	5521563
2017-02-14	47.65	48.14	47.37	47.85	4105112
2017-02-15	47.93	48.53	47.50	48.15	5004179
2017-02-16	48.30	48.35	47.35	47.57	4450836
2017-02-17	47.41	47.48	46.88	47.14	3270914
2017-02-21	47.43	47.73	47.05	47.43	3217132
2017-02-22	47.40	47.51	47.19	47.35	2658385
2017-02-23	47.50	47.74	47.04	47.39	4064626
2017-02-24	46.98	47.75	46.72	47.75	3172622
2017-02-27	47.22	47.81	46.89	47.69	5420598
2017-02-28	47.40	48.68	47.37	48.19	5592772
2017-03-01	48.65	49.70	48.35	49.48	4625317
2017-03-02	49.44	49.79	48.42	48.92	4130213
2017-03-03	49.02	49.65	48.75	48.96	3098879
2017-03-06	48.59	48.82	48.00	48.51	3474135
2017-03-07	48.55	48.70	47.96	48.28	2285351
2017-03-08	48.22	48.75	47.96	48.11	2081073
2017-03-09	47.55	47.80	45.58	46.68	6329496
2017-03-10	47.22	47.29	46.60	47.28	3527035
2017-03-13	47.35	47.71	46.92	47.57	2949496
2017-03-14	47.24	47.36	46.01	46.70	3493241
2017-03-15	46.78	47.19	46.01	47.06	4057235
2017-03-16	47.30	47.62	46.80	47.23	3191636
2017-03-17	47.46	47.54	46.76	46.87	6829485
2017-03-20	46.24	46.79	45.79	46.08	3441462
2017-03-21	46.07	46.23	44.26	44.51	4693437
2017-03-22	44.42	45.11	43.70	45.01	4311053
2017-03-23	44.85	45.47	44.54	45.13	3662901
2017-03-24	46.44	46.68	44.87	45.24	5278240
2017-03-27	44.67	45.10	44.28	44.91	3164923
2017-03-28	44.90	45.44	44.63	45.28	3418152
2017-03-29	45.15	45.69	44.53	45.67	2608148
2017-03-30	45.56	47.39	45.40	47.12	5955211
2017-03-31	46.92	47.04	45.91	45.93	3387302
2017-04-03	45.63	46.00	44.69	45.30	6306739
2017-04-04	45.22	46.09	45.08	45.97	2353885
2017-04-05	46.34	47.20	45.88	46.00	3669945
2017-04-06	46.25	46.59	45.67	46.25	2958206
2017-04-07	46.26	46.97	45.69	46.85	3589341
2017-04-10	47.16	48.27	47.13	47.60	5389126
2017-04-11	48.50	49.47	47.56	49.09	7672388
2017-04-12	49.01	49.09	47.71	48.34	4226662
2017-04-13	48.10	48.82	47.84	48.17	3791164
2017-04-17	48.36	48.79	47.97	48.49	2974408
2017-04-18	48.19	48.60	47.83	48.54	3322851
2017-04-19	48.54	49.19	48.44	48.56	2957039
2017-04-20	47.88	48.69	47.22	48.55	5842421
2017-04-21	48.52	48.71	47.89	48.26	3359447
2017-04-24	49.08	49.68	48.73	49.42	4584579
2017-04-25	49.81	50.96	49.53	50.51	7791453
2017-04-26	44.61	44.86	41.76	42.01	34476550
2017-04-27	42.17	43.00	41.79	42.30	9673220
2017-04-28	42.71	42.73	41.20	42.13	8613105
2017-05-01	42.08	42.30	41.73	42.18	7376814
2017-05-02	42.23	42.46	41.97	42.44	6508914
2017-05-03	42.32	42.72	42.08	42.51	5381411
2017-05-04	42.58	42.70	42.35	42.58	4947387
2017-05-05	42.34	43.56	42.15	43.55	4885380
2017-05-08	43.61	43.62	42.75	42.87	3002068
2017-05-09	42.87	43.10	42.49	42.83	2798045
2017-05-10	42.90	43.20	42.78	43.11	3493564
2017-05-11	43.01	43.17	42.43	42.48	5224768
2017-05-12	42.48	43.07	42.27	43.04	3544703
2017-05-15	43.16	43.57	42.99	43.48	4448747
2017-05-16	43.67	44.06	43.40	44.00	4080477
2017-05-17	43.46	43.63	42.12	42.16	5852820
2017-05-18	42.66	42.66	41.67	42.25	4102516
2017-05-19	42.38	42.78	42.36	42.51	3272094
2017-05-22	42.84	43.16	42.22	42.77	2506213
2017-05-23	43.10	43.17	42.45	42.63	2702305
2017-05-24	43.05	43.20	42.59	42.73	2388530
2017-05-25	42.88	43.42	42.48	43.11	2951187
2017-05-26	42.67	43.00	42.20	42.53	3272703
2017-05-30	42.21	43.55	42.21	43.24	3566940
2017-05-31	43.39	43.57	42.86	43.57	4522265
2017-06-01	43.56	43.56	42.63	42.88	3492931
2017-06-02	42.96	43.35	42.91	43.22	2682978
2017-06-05	42.86	42.99	42.06	42.08	3322208
2017-06-06	42.00	42.35	41.59	41.89	3406625
2017-06-07	42.09	42.56	41.77	41.94	2397429
2017-06-08	42.05	42.82	41.58	42.77	3210626
2017-06-09	42.86	43.53	41.60	42.37	4758970
2017-06-12	41.75	41.94	40.32	41.54	6519284
2017-06-13	41.99	42.40	41.78	42.03	3981083
2017-06-14	42.23	42.23	40.81	41.28	3917176
2017-06-15	40.45	41.65	40.40	41.52	3694887
2017-06-16	41.40	42.10	41.33	42.03	7267682
2017-06-19	41.65	42.15	41.55	41.83	3068282
2017-06-20	41.68	41.74	41.03	41.04	3294455
2017-06-21	41.19	41.87	41.08	41.66	2799269
2017-06-22	41.96	42.23	41.59	42.01	2443751
2017-06-23	42.01	43.25	41.94	42.67	3596992
2017-06-26	42.95	43.27	42.24	42.39	3631527
2017-06-27	41.10	41.20	39.51	39.51	9008653
2017-06-28	40.00	40.30	39.44	40.18	4744043
2017-06-29	39.84	39.92	38.28	38.91	6082364
2017-06-30	39.40	39.45	38.51	38.75	3872621
2017-07-03	38.92	39.27	38.57	38.59	1975084
2017-07-05	38.80	39.14	38.16	39.02	5116855
2017-07-06	38.28	38.44	36.94	37.29	9051804
2017-07-07	37.48	38.69	37.22	38.20	5852050
2017-07-10	38.14	38.60	37.88	38.39	3631964
2017-07-11	38.37	39.16	38.37	38.72	3751231
2017-07-12	39.33	40.17	39.15	39.70	4980209
2017-07-13	37.62	39.01	37.32	38.32	11523664
2017-07-14	38.40	39.69	38.38	39.50	5357158
2017-07-17	39.00	39.25	38.56	39.07	3813384
2017-07-18	39.06	39.06	38.30	38.83	3497284
2017-07-19	39.00	39.44	38.93	39.24	4143946
2017-07-20	39.24	39.60	38.87	39.42	2778843
2017-07-21	39.48	39.72	39.08	39.58	3256610
2017-07-24	39.63	40.13	39.23	39.76	6279070
2017-07-25	32.33	34.13	31.88	33.20	35475705
2017-07-26	33.35	33.42	32.08	32.34	12637592
2017-07-27	32.50	33.03	32.10	32.56	7709592
2017-07-28	32.30	32.62	31.88	32.61	7865473
2017-07-31	32.73	33.14	32.48	32.96	7171657
2017-08-01	33.05	33.51	32.90	33.37	6029177
2017-08-02	33.46	33.47	33.03	33.42	5838381
2017-08-03	33.51	33.77	33.26	33.57	4934872
2017-08-04	33.71	34.04	33.36	33.43	6767992
2017-08-07	33.40	33.66	33.24	33.48	5520705
2017-08-08	33.39	33.62	32.97	32.99	5981481
2017-08-09	32.74	33.00	32.47	32.60	4285875
2017-08-10	32.36	32.52	31.51	31.55	6368456
2017-08-11	32.25	33.25	31.97	32.29	5647213
2017-08-14	32.65	33.16	32.54	32.55	4163015
2017-08-15	32.59	32.67	32.26	32.28	2938591
2017-08-16	32.34	32.51	32.18	32.48	2533522
2017-08-17	32.30	32.60	31.47	31.51	3483081
2017-08-18	31.58	31.74	31.04	31.37	2901029
2017-08-21	31.47	31.54	31.14	31.46	3141425
2017-08-22	31.67	32.38	31.56	32.29	2640301
2017-08-23	31.12	31.36	30.60	31.01	7757275
2017-08-24	31.11	31.43	30.95	31.02	4542635
2017-08-25	31.07	31.40	30.85	31.25	3504783
2017-08-28	31.34	31.70	31.12	31.49	2856317
2017-08-29	31.20	31.55	30.95	31.45	3357869
2017-08-30	31.36	31.58	30.91	31.50	3807194
2017-08-31	31.80	31.80	31.26	31.53	4289317
2017-09-01	31.59	32.02	31.55	31.80	2115257
2017-09-05	31.84	33.35	31.83	32.75	8454710
2017-09-06	32.85	33.31	32.65	32.79	5927660
2017-09-07	32.93	32.98	31.89	32.34	4284306
2017-09-08	32.31	32.31	31.90	31.99	3562738
2017-09-11	31.27	31.79	30.89	30.95	6630305
2017-09-12	31.00	32.00	30.96	31.89	5159508
2017-09-13	32.12	32.85	31.94	32.78	5300016
2017-09-14	32.51	32.79	32.35	32.65	3368210
2017-09-15	32.66	33.64	32.40	33.55	9565630
2017-09-18	33.75	33.92	32.31	33.52	8551019
2017-09-19	32.75	32.92	31.70	32.18	7963150
2017-09-20	32.19	32.68	31.97	32.38	4594086
2017-09-21	32.38	33.05	32.05	32.72	4696936
2017-09-22	32.67	33.65	32.56	33.57	4397593
2017-09-25	33.42	33.70	32.97	33.16	3625668
2017-09-26	33.18	33.50	32.80	32.87	3423937
2017-09-27	33.02	33.47	32.59	33.18	3785358
2017-09-28	33.25	33.37	32.41	32.98	4585574
2017-09-29	32.99	33.23	32.75	33.17	2524367
2017-10-02	33.64	34.48	33.54	34.20	7403049
2017-10-03	34.20	34.25	33.53	34.05	3755445
2017-10-04	34.04	34.26	33.86	33.98	3067371
2017-10-05	34.08	34.28	33.76	34.10	3211112
2017-10-06	33.86	34.13	33.51	33.79	3555643
2017-10-09	34.03	34.82	33.84	33.85	3679235
2017-10-10	34.24	34.35	33.36	33.75	5237532
2017-10-11	33.58	34.10	33.40	33.50	3610699
2017-10-12	33.40	33.77	33.22	33.62	5111119
2017-10-13	33.86	34.56	33.66	34.40	4179203
2017-10-16	34.46	34.55	34.09	34.49	4041455
2017-10-17	34.04	34.19	33.15	33.96	5936521
2017-10-18	34.11	34.33	34.02	34.26	3732155
2017-10-19	33.92	34.35	33.85	34.34	4362941
2017-10-20	34.55	35.28	34.41	34.94	8315324
2017-10-23	39.65	40.90	37.64	39.35	33601239
2017-10-24	39.50	40.34	38.51	38.84	12140476
2017-10-25	38.47	38.68	37.50	38.15	7430651
2017-10-26	38.31	38.62	37.57	38.18	4276256
2017-10-27	38.26	38.26	36.85	36.90	5297431
2017-10-30	36.95	36.98	36.12	36.68	5870278
2017-10-31	36.82	37.73	36.57	36.97	4432597
2017-11-01	37.38	37.63	36.66	36.96	2784309
2017-11-02	36.97	37.00	36.38	36.77	2745209
2017-11-03	36.60	36.98	36.16	36.33	2280056
2017-11-06	36.28	37.53	36.07	37.46	3186603
2017-11-07	37.43	37.49	36.84	37.12	2842344
2017-11-08	37.04	38.20	36.73	37.71	4241354
2017-11-09	37.13	38.13	37.13	37.41	4349718
2017-11-10	37.20	38.08	37.20	37.99	3011776
2017-11-13	37.90	37.94	37.32	37.66	2305647
2017-11-14	37.62	37.93	37.33	37.49	2598799
2017-11-15	37.34	37.85	37.24	37.81	3497299
2017-11-16	37.96	39.28	37.93	39.12	5258404
2017-11-17	39.24	39.60	38.78	39.42	3154656
2017-11-20	39.34	40.07	39.08	39.85	3993233
2017-11-21	40.05	40.64	39.96	40.14	3848063
2017-11-22	40.02	40.47	39.82	40.33	2364850
2017-11-24	40.36	40.55	39.97	40.29	1340056
2017-11-27	39.47	39.70	38.56	39.08	5631717
2017-11-28	39.38	40.05	38.96	39.98	3809279
2017-11-29	39.95	40.50	38.66	38.75	6070187
2017-11-30	38.99	39.16	38.21	38.56	6782523
2017-12-01	38.31	39.29	37.25	39.11	5125089
2017-12-04	39.76	40.02	38.78	39.20	4592560
2017-12-05	39.52	39.95	39.04	39.13	3945577
2017-12-06	39.17	39.31	38.56	39.18	2520261
2017-12-07	39.16	40.10	38.98	39.58	3724986
2017-12-08	39.83	40.62	39.58	40.49	5502052
2017-12-11	40.35	41.13	40.17	40.47	3740724
2017-12-12	40.67	42.57	40.60	42.12	6354875
2017-12-13	42.37	42.65	41.94	42.08	4509096
2017-12-14	42.21	42.29	41.84	41.94	3301558
2017-12-15	42.20	42.21	41.41	42.02	6241798
2017-12-18	42.36	43.07	42.23	42.99	4628927
2017-12-19	42.21	42.73	41.94	42.18	4553347
2017-12-20	42.44	42.50	41.36	41.53	3322531
2017-12-21	41.72	42.53	41.59	41.96	3425256
2017-12-22	41.93	42.39	41.90	42.17	1713946
2017-12-26	41.99	42.70	41.71	42.14	2969355
2017-12-27	42.24	42.49	41.73	42.11	1934643
2017-12-28	42.19	42.26	41.74	42.02	1368877
2017-12-29	42.01	42.35	41.84	41.84	1866361
2018-01-02	42.35	43.14	41.91	42.93	2888378
2018-01-03	42.93	43.15	42.48	42.85	3446064
2018-01-04	42.87	43.23	41.97	42.64	2824993
2018-01-05	42.84	42.99	42.44	42.94	2183179
2018-01-08	48.78	49.70	45.62	46.00	23460829
2018-01-09	46.48	47.29	46.04	46.39	10500163
2018-01-10	46.16	47.27	45.81	47.07	3808752
2018-01-11	47.36	49.05	47.11	49.01	6246581
2018-01-12	49.12	51.88	49.11	51.26	7747448
2018-01-16	50.77	52.34	50.42	51.51	6885254
2018-01-17	51.27	52.42	50.89	52.14	4113573
2018-01-18	52.20	52.29	51.62	52.01	3982283
2018-01-19	52.14	52.77	51.74	52.62	3871209
2018-01-22	52.49	53.25	52.04	53.16	3591726
2018-01-23	53.18	54.12	52.93	54.06	3192240
2018-01-24	54.04	54.08	52.30	52.97	5553529
2018-01-25	53.46	53.80	52.67	53.17	3618291
2018-01-26	53.51	55.00	53.44	54.94	7318581
2018-01-29	54.00	55.62	53.51	55.11	8940951
2018-01-30	54.00	55.01	53.15	54.98	7756255
2018-01-31	55.15	56.45	55.07	55.20	5110203
2018-02-01	54.72	55.53	53.80	54.44	5356395
2018-02-02	53.99	54.00	51.38	51.77	6567155
2018-02-05	51.26	52.42	49.51	49.65	7359006
2018-02-06	48.08	49.45	47.20	48.68	9556611
2018-02-07	49.20	50.61	48.79	49.55	6042727
2018-02-08	49.46	49.66	47.43	47.44	4587947
2018-02-09	48.05	48.50	46.12	47.82	5633152
2018-02-12	48.15	49.51	48.15	49.17	3380139
2018-02-13	49.32	49.89	48.82	49.63	2919529
2018-02-14	49.02	51.73	49.02	51.37	3674956
2018-02-15	51.87	52.16	50.55	51.52	3207592
2018-02-16	51.46	51.93	51.10	51.42	2738585
2018-02-20	51.26	52.40	50.95	52.12	2636336
2018-02-21	52.20	52.77	51.38	51.44	2345413
2018-02-22	51.59	52.17	51.16	51.36	2121306
2018-02-23	51.88	53.58	51.69	53.29	3214483
2018-02-26	53.47	53.59	52.35	53.55	2972017
2018-02-27	53.61	54.09	52.39	52.87	3662530
2018-02-28	52.85	54.54	52.81	53.40	4306415
2018-03-01	53.82	55.12	53.31	54.00	5929249
2018-03-02	53.38	54.27	52.71	54.12	3142904
2018-03-05	53.55	55.46	53.51	55.14	4328408
2018-03-06	55.50	56.34	55.20	56.23	3797521
2018-03-07	55.77	56.65	55.53	56.30	3224939
2018-03-08	57.00	59.48	56.88	58.88	8549240
2018-03-09	59.32	60.63	59.15	60.19	4783809
2018-03-12	60.15	60.47	59.74	60.21	3245935
2018-03-13	60.31	61.19	59.47	59.68	4374731
2018-03-14	59.97	61.01	59.26	59.93	4136154
2018-03-15	60.23	60.29	59.16	59.57	2882041
2018-03-16	59.54	60.52	59.41	60.09	7073311
2018-03-19	59.85	60.72	59.60	60.40	6849420
2018-03-20	60.13	60.84	59.88	59.91	4445012
2018-03-21	59.90	60.72	59.35	59.90	3421101
2018-03-22	59.15	59.83	58.46	59.04	4309867
2018-03-23	58.42	59.04	56.26	56.28	5264143
2018-03-26	57.48	58.36	56.72	58.13	4736394
2018-03-27	58.78	59.50	56.98	57.37	4105034
2018-03-28	57.29	58.02	56.12	56.89	3804501
2018-03-29	57.33	58.80	56.77	58.52	4278393
2018-04-02	59.00	60.07	57.22	57.75	5554137
2018-04-03	57.97	58.42	57.06	58.30	3257355
2018-04-04	56.21	59.08	56.20	58.93	4112158
2018-04-05	59.44	59.57	58.00	58.25	2686932
2018-04-06	57.72	58.22	56.07	56.62	3101031
2018-04-09	57.02	57.66	56.26	56.29	3158493
2018-04-10	59.33	61.31	59.20	59.35	9556892
2018-04-11	59.01	59.72	58.37	58.56	3557267
2018-04-12	58.95	60.23	58.88	59.87	2668227
2018-04-13	60.25	61.12	60.12	60.61	3350936
2018-04-16	60.89	61.40	60.29	61.15	2073624
2018-04-17	61.57	62.70	61.45	61.89	2969227
2018-04-18	61.96	62.47	60.80	62.11	2945620
2018-04-19	61.50	62.13	59.81	59.90	4247868
2018-04-20	60.04	60.58	59.34	59.64	2410275
2018-04-23	59.80	59.92	57.86	58.22	2863209
2018-04-24	58.76	59.31	57.72	58.27	3592170
2018-04-25	58.42	58.96	57.19	58.30	2128434
2018-04-26	58.76	59.54	58.43	59.34	2276942
2018-04-27	59.74	60.35	58.45	59.52	3418034
2018-04-30	59.62	59.95	57.87	57.89	4985736
2018-05-01	51.91	54.39	49.08	54.21	15641511
2018-05-02	52.21	55.00	52.09	54.70	7818823
2018-05-03	54.48	55.11	54.19	54.97	4095255
2018-05-04	54.76	55.96	54.68	55.68	2533596
2018-05-07	55.73	56.33	55.40	55.95	4220022
2018-05-08	55.63	56.63	55.50	56.49	3097156
2018-05-09	56.85	57.39	56.35	57.23	2359131
2018-05-10	57.81	58.51	57.10	57.27	3469177
2018-05-11	57.40	57.78	56.63	56.71	2461954
2018-05-14	57.19	58.11	56.95	57.07	2147923
2018-05-15	56.77	57.92	56.54	57.77	2679323
2018-05-16	57.85	59.49	57.83	59.37	2741240
2018-05-17	59.11	60.01	58.79	59.02	2138041
2018-05-18	59.03	59.54	56.02	56.31	4302238
2018-05-21	57.30	57.80	56.79	57.25	2600558
2018-05-22	57.48	58.45	57.46	58.01	2599574
2018-05-23	57.69	58.29	57.33	58.28	1976837
2018-05-24	58.25	58.65	57.44	58.28	2146169
2018-05-25	58.40	59.20	57.33	57.47	2021652
2018-05-29	57.02	58.04	56.97	57.25	2617660
2018-05-30	57.74	59.06	57.41	58.03	2620619
2018-05-31	58.06	58.57	56.15	56.35	4473118
2018-06-01	56.60	57.96	56.37	57.90	2874350
2018-06-04	58.00	58.02	56.48	57.47	2637752
2018-06-05	58.02	59.25	57.92	59.18	3480774
2018-06-06	59.70	59.84	58.58	58.67	3192372
2018-06-07	58.60	58.74	54.22	55.23	8569775
2018-06-08	55.00	56.36	54.90	55.98	3560605
2018-06-11	56.39	58.32	56.19	57.94	3551504
2018-06-12	58.00	58.00	55.97	57.10	3053213
2018-06-13	57.16	57.69	56.84	56.95	2606381
2018-06-14	57.27	59.24	56.97	59.08	3876558
2018-06-15	58.67	58.67	57.40	58.43	4056550
2018-06-18	58.01	59.15	57.31	58.98	2774564
2018-06-19	57.40	58.06	56.62	57.95	2483649
2018-06-20	58.14	58.47	57.80	58.08	2033602
2018-06-21	58.17	59.93	57.83	58.44	2705353
2018-06-22	58.85	59.16	58.15	58.22	1959203
2018-06-25	57.75	57.90	55.46	55.83	2459994
2018-06-26	56.33	56.80	55.90	56.51	2896632
2018-06-27	56.88	57.20	55.65	55.69	1690612
2018-06-28	55.57	56.72	55.03	56.36	1696543
2018-06-29	56.87	57.41	56.46	56.47	2091383
2018-07-02	55.42	57.68	55.34	57.61	2368717
2018-07-03	57.79	58.12	56.62	56.90	1644523
2018-07-05	57.43	58.61	56.93	58.61	2123316
2018-07-06	58.63	58.82	57.92	58.59	1877179
2018-07-09	58.99	59.25	58.12	58.75	2200375
2018-07-10	58.81	59.43	58.64	58.89	1565269
2018-07-11	58.18	58.19	56.82	57.24	1642066
2018-07-12	57.80	59.14	57.80	59.02	1653863
2018-07-13	58.71	59.66	58.50	59.02	1579944
2018-07-16	58.91	58.91	58.14	58.45	1240772
2018-07-17	58.19	58.35	57.66	58.10	2053980
2018-07-18	58.23	58.91	57.92	58.10	1565405
2018-07-19	58.09	58.43	56.92	57.18	1568818
2018-07-20	57.07	57.32	56.47	56.48	2061761
2018-07-23	56.34	56.50	55.23	56.35	2023370
2018-07-24	56.77	56.88	55.63	55.72	1854433
2018-07-25	55.96	56.47	55.53	56.44	2216472
2018-07-26	56.54	57.68	56.29	57.54	2277037
2018-07-27	57.16	57.61	54.51	54.69	4346940
2018-07-30	54.37	56.14	51.95	54.00	7894730
2018-07-31	54.36	54.47	51.93	52.62	6606277
2018-08-01	52.63	53.55	52.63	53.07	3914991
2018-08-02	52.59	53.61	52.50	53.42	2721267
2018-08-03	53.44	54.43	53.44	53.88	2663091
2018-08-06	53.80	54.27	53.44	54.23	2177242
2018-08-07	54.25	55.09	54.18	54.87	2221675
2018-08-08	54.75	55.43	54.36	55.04	1650340
2018-08-09	52.59	52.99	50.48	51.02	8401853
2018-08-10	50.56	51.40	50.04	50.88	5029129
2018-08-13	50.88	51.65	50.72	51.01	3522273
2018-08-14	51.43	53.31	51.34	53.23	4354998
2018-08-15	52.66	53.72	52.30	52.89	4646065
2018-08-16	53.52	54.40	52.95	53.05	3044600
2018-08-17	53.05	54.41	52.63	54.26	4200700
2018-08-20	54.33	54.85	53.75	54.54	2293892
2018-08-21	54.90	55.67	54.58	54.81	2741515
2018-08-22	54.28	55.61	54.28	55.32	1980945
2018-08-23	55.23	55.84	54.91	55.72	2496542
2018-08-24	55.95	56.22	55.40	55.75	1853611
2018-08-27	56.10	57.11	56.10	56.36	2137911
2018-08-28	56.58	57.20	56.00	56.46	1865891
2018-08-29	56.74	56.91	55.89	55.98	2442641
2018-08-30	55.44	55.75	53.07	53.14	4906327
2018-08-31	53.24	53.75	52.85	53.54	3124280
2018-09-04	51.24	51.54	48.27	49.41	10362395
2018-09-05	49.19	49.66	47.97	49.37	6634333
2018-09-06	49.40	49.97	48.90	49.39	4333949
2018-09-07	49.19	50.25	48.62	49.80	4072695
2018-09-10	50.12	51.43	49.85	50.29	3428042
2018-09-11	49.89	50.00	48.10	48.98	4272515
2018-09-12	47.74	49.79	47.20	49.47	6623816
2018-09-13	50.11	50.40	47.89	48.21	5089358
2018-09-14	48.21	48.61	47.68	48.29	4459631
2018-09-17	48.40	48.40	47.81	47.31	3871202
2018-09-18	47.30	48.44	47.25	47.98	3837901
2018-09-19	48.01	48.45	47.74	48.09	2560986
2018-09-20	48.45	49.31	48.26	49.02	4280978
2018-09-21	48.74	49.47	48.36	49.28	8344370
2018-09-24	49.30	49.72	49.00	49.15	2830918
2018-09-25	49.20	49.52	48.48	48.49	3115414
2018-09-26	48.00	48.10	46.06	47.07	5261546
2018-09-27	47.27	47.75	46.25	46.57	3589252
2018-09-28	46.34	47.78	46.29	47.35	3493915
2018-10-01	47.77	48.04	46.75	46.98	3083271
2018-10-02	46.94	47.80	46.75	46.93	1928908
2018-10-03	47.32	48.31	47.10	47.79	2321507
2018-10-04	47.71	47.87	46.38	46.65	3219873
2018-10-05	47.00	47.77	46.75	46.81	6325113
2018-10-08	46.45	46.68	45.50	45.84	2707428
2018-10-09	45.43	45.64	43.53	44.00	4961182
2018-10-10	43.70	44.92	43.47	43.66	5120540
2018-10-11	43.83	45.20	43.15	43.34	3968688
2018-10-12	44.47	44.51	42.32	42.99	4747810
2018-10-15	42.99	43.44	42.71	42.76	2728675
2018-10-16	43.36	44.22	42.85	44.11	3037301
2018-10-17	44.02	44.74	43.44	44.12	2287552
2018-10-18	43.97	44.47	43.56	43.76	2218390
2018-10-19	44.06	44.63	43.55	43.81	2115673
2018-10-22	44.16	44.36	43.20	43.60	1808319
2018-10-23	40.29	43.62	38.80	43.47	6298280
2018-10-24	43.25	43.57	41.25	41.68	4595021
2018-10-25	42.09	43.07	41.73	42.61	3970492
2018-10-26	37.78	40.25	36.69	38.80	10747702
2018-10-29	39.75	39.82	37.28	37.83	5157229
2018-10-30	37.82	38.87	37.78	38.85	4154415
2018-10-31	39.50	40.61	39.22	40.23	5308130
2018-11-01	40.55	43.32	40.33	42.98	7270697
2018-11-02	41.00	44.84	40.55	44.27	10706038
2018-11-05	43.86	45.69	43.11	44.95	7798371
2018-11-06	45.09	45.50	44.13	45.42	4114159
2018-11-07	45.54	45.82	44.66	45.80	3797253
2018-11-08	45.77	46.39	45.08	45.33	4497104
2018-11-09	44.92	44.92	42.34	43.03	7537392
2018-11-12	42.50	42.84	41.28	41.89	4512830
2018-11-13	42.21	42.86	41.98	42.55	3953012
2018-11-14	43.13	43.93	42.41	42.72	3726019
2018-11-15	42.40	44.24	42.21	43.86	3509715
2018-11-16	43.36	43.73	42.56	43.30	4290871
2018-11-19	43.26	43.48	41.82	42.06	3215558
2018-11-20	41.00	42.39	40.47	42.13	3969655
2018-11-21	42.43	43.53	42.05	42.54	4019040
2018-11-23	42.00	43.58	41.88	42.95	1419419
2018-11-26	43.70	43.96	42.61	43.92	2880431
2018-11-27	43.77	44.27	43.41	44.09	2859816
2018-11-28	44.12	44.50	41.92	44.10	4360981
2018-11-29	43.71	43.84	42.14	42.65	3178162
2018-11-30	42.54	43.16	41.79	43.09	4699248
2018-12-03	43.97	44.87	43.39	44.76	4701736
2018-12-04	44.30	44.84	41.55	41.57	5824578
2018-12-06	40.49	41.96	40.45	41.65	6689702
2018-12-07	41.48	41.61	39.90	39.90	4344628
2018-12-10	39.76	40.17	38.98	39.81	2775246
2018-12-11	40.56	40.92	39.08	39.50	2835156
2018-12-12	40.15	41.14	39.48	40.00	3207317
2018-12-13	40.19	40.36	39.19	39.40	2647604
2018-12-14	38.84	39.40	38.37	38.55	3245639
2018-12-17	38.51	39.25	37.10	37.43	4774410
2018-12-18	37.17	38.06	36.75	37.33	3931820
2018-12-19	37.41	38.14	35.78	36.18	5129343
2018-12-20	36.00	37.53	36.00	36.58	5705914
2018-12-21	36.59	37.44	35.71	36.36	13106391
2018-12-24	36.12	37.00	35.74	36.13	2915084
2018-12-26	36.37	37.97	35.38	37.91	4256696
2018-12-27	37.50	38.46	37.00	38.44	3123836
2018-12-28	38.54	39.06	37.80	38.35	2821610
2018-12-31	38.60	39.08	38.10	38.59	2598490
2019-01-02	37.92	39.41	37.66	39.08	3472854
2019-01-03	38.61	38.61	36.47	36.52	4428437
2019-01-04	37.18	38.40	36.95	38.14	3232888
2019-01-07	38.37	39.34	38.33	39.16	2855722
2019-01-08	39.45	39.66	38.43	39.14	3008890
2019-01-09	39.24	40.83	39.24	40.14	3960997
2019-01-10	40.14	40.89	39.68	40.60	3019780
2019-01-11	40.61	40.87	39.83	40.67	2196919
2019-01-14	40.00	40.50	39.16	40.12	3899657
2019-01-15	40.32	40.52	39.43	39.65	2408698
2019-01-16	39.62	40.17	39.53	39.72	2002915
2019-01-17	39.27	39.33	37.60	38.73	4737995
2019-01-18	39.08	40.27	38.84	40.23	3961807
2019-01-22	40.10	40.20	38.30	38.48	3677472
2019-01-23	38.82	39.50	38.22	38.76	2812559
2019-01-24	39.11	41.79	39.02	40.97	5162073
2019-01-25	43.75	46.31	42.80	43.66	9455422
2019-01-28	42.75	43.52	42.37	43.26	3614694
2019-01-29	43.42	43.53	42.48	42.77	2688306
2019-01-30	43.50	44.01	42.81	43.74	2923934
2019-01-31	43.64	44.49	43.20	44.28	4352285
2019-02-01	44.40	45.46	44.11	45.26	4487005
2019-02-04	44.99	45.89	44.08	45.56	6598725
2019-02-05	43.50	46.44	43.36	45.14	10650652
2019-02-06	45.25	46.35	45.18	45.23	5192641
2019-02-07	44.86	44.96	43.99	44.46	4317416
2019-02-08	43.99	45.04	43.71	45.02	3189583
2019-02-11	45.35	45.37	43.90	44.65	2471252
2019-02-12	45.06	45.70	44.85	45.39	3015419
2019-02-13	45.65	46.08	45.48	45.74	2672415
2019-02-14	45.56	46.10	45.39	45.77	3338835
2019-02-15	46.10	46.10	45.57	45.71	1953340
2019-02-19	45.94	46.08	45.59	45.89	2819269
2019-02-20	46.12	46.40	45.85	45.89	2277932
2019-02-21	45.76	45.91	45.02	45.11	2950216
2019-02-22	45.26	47.01	45.21	47.01	3043843
2019-02-25	47.87	48.93	47.74	48.05	3360154
2019-02-26	47.75	48.22	47.37	47.48	3011670
2019-02-27	47.36	47.51	46.58	46.82	2397424
2019-02-28	46.71	46.85	45.00	46.56	3638893
2019-03-01	46.70	47.26	46.25	46.35	2634601
2019-03-04	46.54	46.99	46.06	46.42	2673461
2019-03-05	46.53	46.57	46.13	46.29	2157607
2019-03-06	46.45	46.45	45.87	46.26	3449379
2019-03-07	46.20	46.20	44.95	45.19	3061132
2019-03-08	44.74	46.36	44.40	46.22	4290813
2019-03-11	46.58	48.68	46.31	48.63	4601013
2019-03-12	48.84	49.27	47.88	48.08	4013286
2019-03-13	48.46	48.46	47.42	47.68	2685411
2019-03-14	47.64	47.96	46.99	47.19	2800158
2019-03-15	47.49	48.29	47.30	47.68	4855259
2019-03-18	47.89	48.20	47.39	48.16	2694123
2019-03-19	47.77	48.07	47.19	47.26	2522025
2019-03-20	47.30	47.59	46.09	46.21	3044706
2019-03-21	46.57	49.41	46.48	48.98	4866888
2019-03-22	48.64	48.88	46.90	46.93	3012806
2019-03-25	46.98	47.60	46.25	46.83	2719765
2019-03-26	47.35	47.65	46.80	47.21	1672305
2019-03-27	47.21	47.44	45.57	45.82	2780961
2019-03-28	45.72	46.56	45.61	45.99	3827233
2019-03-29	46.42	47.98	46.25	47.89	3713915
2019-04-01	48.37	48.75	47.68	48.43	3868472
2019-04-02	48.42	49.12	48.28	48.76	3055202
2019-04-03	49.30	50.57	49.30	49.60	3391949
2019-04-04	49.41	49.71	49.07	49.22	1731399
2019-04-05	49.52	49.89	48.85	49.23	3401607
2019-04-08	49.69	49.69	48.83	49.37	2233407
2019-04-09	49.25	49.37	48.49	48.91	2593481
2019-04-10	48.87	50.00	48.66	49.71	2427078
2019-04-11	49.95	50.08	49.15	49.47	1914182
2019-04-12	49.88	50.29	49.56	49.67	2059809
2019-04-15	49.80	50.25	49.06	49.39	2364802
2019-04-16	49.72	50.67	49.55	50.64	2854255
2019-04-17	51.17	51.28	49.84	50.29	1910856
2019-04-18	50.18	50.55	49.98	50.50	1736018
2019-04-22	50.05	50.14	48.64	48.94	3397821
2019-04-23	48.99	49.11	48.16	48.22	3273147
2019-04-24	48.25	48.25	46.91	46.99	3722765
2019-04-25	46.97	47.32	45.97	46.07	2597599
2019-04-26	44.27	45.03	43.43	44.99	3954296
2019-04-29	44.99	45.50	44.60	44.94	5327003
2019-04-30	47.23	48.83	46.07	48.32	7424453
2019-05-01	49.74	49.81	47.96	48.31	3950329
2019-05-02	48.77	49.05	48.03	48.39	2314383
2019-05-03	49.10	49.65	48.49	49.60	2545822
2019-05-06	47.88	49.57	47.75	49.37	3265846
2019-05-07	48.77	49.28	48.09	48.56	3642038
2019-05-08	48.45	49.78	48.24	49.04	3593506
2019-05-09	48.21	48.48	46.67	47.57	4581416
2019-05-10	47.19	47.62	46.07	47.40	3336553
2019-05-13	45.84	45.99	43.83	44.04	6427199
2019-05-14	44.35	45.07	44.25	44.64	3121517
2019-05-15	44.32	45.64	44.17	45.59	1961353
2019-05-16	45.26	46.05	45.08	45.68	1711767
2019-05-17	45.10	45.84	44.92	45.22	2184792
2019-05-20	44.28	45.14	44.03	44.72	2347510
2019-05-21	45.28	46.30	45.26	46.16	2398572
2019-05-22	45.56	45.85	44.57	44.71	2786001
2019-05-23	44.00	44.17	43.29	43.74	2704757
2019-05-24	43.99	44.08	42.91	43.19	2346141
2019-05-28	43.41	43.81	42.61	42.63	3241802
2019-05-29	42.33	43.97	42.13	43.73	3884383
2019-05-30	43.89	44.56	43.41	43.92	3599004
2019-05-31	43.04	43.22	41.80	41.85	3135876
2019-06-03	41.97	42.71	41.63	42.52	4126155
2019-06-04	43.01	44.24	42.98	44.16	2960350
2019-06-05	44.47	44.84	43.25	44.05	2591525
2019-06-06	44.07	44.61	43.88	44.40	1618955
2019-06-07	44.30	44.38	43.47	43.56	3750740
2019-06-10	43.97	45.07	43.76	43.95	3099986
2019-06-11	44.71	45.13	43.70	43.79	2595212
2019-06-12	43.76	44.14	43.39	43.64	2373369
2019-06-13	43.75	44.63	43.45	44.56	2718211
2019-06-14	44.07	44.37	43.56	44.26	2314810
2019-06-17	43.93	44.80	43.00	44.36	3368403
2019-06-18	44.09	45.83	44.00	45.53	3833872
2019-06-19	45.92	45.94	45.32	45.44	1624704
2019-06-20	46.27	46.56	45.59	46.19	2170309
2019-06-21	46.07	46.84	45.91	46.46	4533296
2019-06-24	46.56	47.51	46.40	47.32	2886570
2019-06-25	47.25	47.54	45.99	46.21	3278536
2019-06-26	47.24	47.93	46.98	47.25	3040036
2019-06-27	46.92	47.05	46.28	46.72	2674901
2019-06-28	47.04	47.62	46.66	47.12	2322121
2019-07-01	48.77	49.59	47.12	47.51	3008596
2019-07-02	47.51	47.52	46.80	47.41	2157736
2019-07-03	47.45	47.68	47.20	47.53	748346
2019-07-05	47.19	47.69	46.86	47.25	1667264
2019-07-08	46.71	46.98	46.18	46.59	2135250
2019-07-09	46.31	46.50	45.63	46.04	2643761
2019-07-10	46.76	47.70	46.62	47.24	3382260
2019-07-11	47.54	47.54	46.51	46.66	2088461
2019-07-12	46.77	47.94	46.77	47.62	3693770
2019-07-15	48.00	48.53	47.84	48.34	2182353
2019-07-16	48.15	48.36	47.11	47.36	2321982
2019-07-17	47.21	47.38	46.54	47.00	1920426
2019-07-18	47.00	47.49	46.63	47.37	1471794
2019-07-19	47.80	47.85	47.29	47.30	1555915
2019-07-22	47.51	47.95	47.02	47.37	1778265
2019-07-23	47.59	47.80	47.14	47.73	1216865
2019-07-24	47.81	49.10	47.77	48.93	1873333
2019-07-25	48.68	48.74	47.82	48.08	1713175
2019-07-26	48.37	48.37	47.62	47.81	1273516
2019-07-29	47.70	47.75	47.07	47.48	1661845
2019-07-30	47.10	47.57	46.78	47.44	1721409
2019-07-31	47.52	47.55	45.86	46.31	2780176
2019-08-01	46.20	48.19	45.81	46.26	4414235
2019-08-02	42.22	46.32	42.10	44.93	5655196
2019-08-05	43.56	45.15	43.38	44.44	5457233
2019-08-06	44.86	45.14	44.06	44.68	3955460
2019-08-07	44.02	44.78	43.77	44.58	2970509
2019-08-08	44.73	45.17	44.40	45.14	2780323
2019-08-09	44.86	45.14	44.36	44.88	2930158
2019-08-12	44.37	45.06	44.37	44.82	2537170
2019-08-13	44.91	46.93	44.57	45.83	3116130
2019-08-14	44.95	45.32	44.32	44.63	2250523
2019-08-15	44.67	44.89	44.13	44.58	2604716
2019-08-16	44.97	46.24	44.84	46.03	2139142
2019-08-19	46.75	47.27	46.39	46.43	2747617
2019-08-20	46.48	46.56	45.92	46.37	2470790
2019-08-21	46.88	47.65	46.88	47.24	2473496
2019-08-22	47.51	47.78	47.39	47.58	1909334
2019-08-23	47.19	47.64	46.54	46.92	3325492
2019-08-26	47.66	47.66	46.84	47.07	1973504
2019-08-27	47.41	47.59	46.74	46.94	2668422
2019-08-28	46.81	47.30	46.36	47.15	3020229
2019-08-29	47.75	49.03	47.64	48.92	2812874
2019-08-30	49.51	51.15	49.46	50.21	3876249
2019-09-03	49.69	49.88	49.00	49.66	3845164
2019-09-04	50.36	52.20	50.03	52.17	4239209
2019-09-05	52.98	54.21	52.85	54.10	3806421
2019-09-06	53.90	54.55	53.73	54.33	2544382
2019-09-09	54.65	55.18	54.26	54.78	2866082
2019-09-10	54.58	55.34	54.14	55.33	3076823
2019-09-11	55.21	56.57	54.98	56.21	3089181
2019-09-12	56.05	57.01	55.84	56.30	3014100
2019-09-13	56.10	56.68	55.80	56.15	2842908
2019-09-16	55.57	56.05	55.14	55.70	1907694
2019-09-17	55.47	56.31	55.38	56.05	2107943
2019-09-18	55.85	57.20	54.60	56.75	4106898
2019-09-19	57.01	57.13	52.21	52.94	10591129
2019-09-20	52.72	52.85	51.60	52.40	9116198
2019-09-23	52.26	53.39	52.19	52.75	3273366
2019-09-24	52.55	52.66	51.40	51.86	3357234
2019-09-25	52.06	53.21	51.87	53.08	2381567
2019-09-26	53.18	53.90	52.79	53.66	3254878
2019-09-27	53.48	54.35	53.13	53.81	2411016
2019-09-30	53.97	54.24	53.31	53.79	2015072
2019-10-01	54.00	54.20	52.44	52.86	2377143
2019-10-02	52.39	52.64	51.83	52.25	3236768
2019-10-03	52.42	53.11	51.60	53.09	2034582
2019-10-04	53.03	53.75	52.91	53.68	1536404
2019-10-07	53.70	54.11	53.28	53.62	1664912
2019-10-08	52.70	52.82	51.12	51.21	3150244
2019-10-09	51.52	52.44	51.35	52.17	1514717
2019-10-10	52.42	53.40	52.28	52.90	2157160
2019-10-11	53.85	54.42	53.57	53.81	2372604
2019-10-14	53.75	54.10	53.46	53.88	1170682
2019-10-15	53.86	54.97	53.40	54.94	2200611
2019-10-16	55.00	55.17	54.48	54.90	1383214
2019-10-17	55.05	55.75	54.60	55.18	1144933
2019-10-18	55.07	55.31	54.58	54.98	1811353
2019-10-21	55.40	55.87	54.95	55.48	1719733
2019-10-22	55.87	56.71	55.56	55.86	1602020
2019-10-23	55.80	56.18	55.27	56.10	1837518
2019-10-24	56.47	56.98	55.78	56.24	1381527
2019-10-25	56.45	57.13	56.18	56.92	1622110
2019-10-28	57.29	57.79	57.10	57.75	1761617
2019-10-29	57.77	58.14	57.14	57.97	2152928
2019-10-30	57.96	57.96	56.93	57.85	1881776
2019-10-31	57.55	58.08	56.52	58.03	4771088
2019-11-01	55.50	58.19	54.61	57.62	4875688
2019-11-04	57.82	58.19	56.55	58.08	3184173
2019-11-05	57.99	58.14	57.38	57.67	2268604
2019-11-06	57.50	57.98	57.35	57.84	1547324
2019-11-07	58.23	58.74	57.98	58.12	1709539
2019-11-08	58.08	58.80	57.56	58.79	1544374
2019-11-11	58.58	58.78	58.06	58.25	1439139
2019-11-12	58.33	58.65	57.91	57.97	1694140
2019-11-13	57.66	58.25	57.46	58.13	1515279
2019-11-14	57.90	58.41	57.73	58.21	1281163
2019-11-15	58.50	59.48	58.34	59.08	2369990
2019-11-18	59.31	60.57	59.15	60.09	2713989
2019-11-19	60.34	60.40	59.58	59.65	2019261
2019-11-20	59.20	59.81	59.00	59.61	1405921
2019-11-21	59.59	60.07	59.21	59.48	1869331
2019-11-22	59.13	59.54	58.90	59.28	1496258
2019-11-25	59.71	59.98	59.32	59.85	1829632
2019-11-26	59.91	59.91	59.26	59.26	2425013
2019-11-27	59.62	60.29	59.33	60.24	1460091
2019-11-29	60.13	60.38	59.61	59.68	1037975
2019-12-02	60.00	60.26	59.24	59.33	1974196
2019-12-03	58.74	58.86	57.79	58.21	2627786
2019-12-04	58.78	59.04	58.22	58.64	2125871
2019-12-05	59.15	59.15	58.43	58.59	1476107
2019-12-06	59.30	59.94	58.93	58.99	2250080
2019-12-09	58.22	58.47	56.02	57.12	7408115
2019-12-10	57.31	58.40	57.12	57.62	3452642
2019-12-11	57.84	58.87	57.76	57.94	2345291
2019-12-12	58.18	59.20	57.97	59.05	2421348
2019-12-13	58.86	59.86	58.59	58.76	3155119
2019-12-16	59.43	59.67	59.02	59.06	2482955
2019-12-17	59.43	59.43	58.67	59.17	2556472
2019-12-18	59.25	59.35	58.38	58.80	2541111
2019-12-19	59.47	59.49	58.26	58.45	2623062
2019-12-20	58.76	59.71	58.33	59.62	4169401
2019-12-23	59.80	60.83	59.46	60.37	2564402
2019-12-24	59.88	59.97	59.15	59.49	819950
2019-12-26	59.53	59.96	59.50	59.92	1071130
2019-12-27	60.00	60.26	59.45	59.58	1298780
2019-12-30	59.60	59.67	58.88	59.29	1060315
2019-12-31	59.15	59.73	59.03	59.50	1266220
2020-01-02	59.81	60.64	59.77	60.50	2018530
2020-01-03	59.86	60.05	58.81	58.91	1649702
2020-01-06	58.40	58.71	57.90	58.21	1997073
2020-01-07	58.50	59.04	58.02	58.91	1915807
2020-01-08	58.90	59.90	58.49	59.37	2541227
2020-01-09	59.89	60.68	59.61	60.46	2313841
2020-01-10	60.47	60.57	59.66	59.98	1734821
2020-01-13	60.23	61.00	60.05	60.99	2111998
2020-01-14	60.95	61.12	60.31	60.78	2007851
2020-01-15	60.56	61.22	60.30	60.51	1950375
2020-01-16	61.07	61.54	60.81	61.53	1496769
2020-01-17	61.51	61.65	60.93	61.08	2013628
2020-01-21	61.00	61.43	60.78	61.05	2352254
2020-01-22	61.47	61.67	60.99	61.25	1242467
2020-01-23	61.61	62.79	61.16	62.76	3000631
2020-01-24	63.17	64.17	62.66	63.23	2902585
2020-01-27	61.89	62.15	60.24	60.67	2398014
2020-01-28	61.58	62.18	60.98	61.97	1745052
2020-01-29	60.91	61.46	58.43	59.01	2897140
2020-01-30	58.45	59.05	57.14	58.38	2778739
2020-01-31	58.24	58.24	56.78	56.99	2901122
2020-02-03	57.83	58.55	57.62	57.95	3610053
2020-02-04	59.54	59.85	58.04	58.97	4698163
2020-02-05	57.03	57.76	54.35	54.73	6600866
2020-02-06	55.09	55.67	54.66	55.16	4046547
2020-02-07	54.86	54.93	53.81	54.10	2884888
2020-02-10	53.97	55.02	53.70	54.94	2311753
2020-02-11	55.22	56.30	55.15	55.75	2434548
2020-02-12	55.96	56.90	55.92	56.22	1668885
2020-02-13	55.71	56.16	55.40	55.80	2307914
2020-02-14	55.86	56.00	53.73	53.99	3451425
2020-02-18	53.49	54.30	53.07	54.20	2769260
2020-02-19	54.32	54.66	53.79	53.95	2107740
2020-02-20	54.02	54.88	53.52	54.75	2220165
2020-02-21	54.46	54.50	53.55	54.04	2355766
2020-02-24	52.11	53.05	51.96	52.04	3115841
2020-02-25	52.65	52.83	50.13	50.42	3426887
2020-02-26	51.04	52.19	50.84	51.08	3056901
2020-02-27	49.67	50.20	48.33	48.36	4479924
2020-02-28	47.15	48.02	46.20	47.95	6034720
2020-03-02	49.01	50.42	48.34	50.37	4056988
2020-03-03	50.18	51.45	48.85	50.21	4147096
2020-03-04	51.34	51.61	50.24	51.44	2912146
2020-03-05	50.09	50.86	49.66	50.27	2204590
2020-03-06	48.51	49.67	48.03	49.26	3010687
2020-03-09	45.66	47.09	44.73	45.31	4427508
2020-03-10	47.14	47.94	44.67	47.90	3888868
2020-03-11	46.52	46.83	44.39	45.33	3550961
2020-03-12	42.09	45.23	40.64	44.55	6520522
2020-03-13	46.29	48.98	44.22	48.93	5238577
2020-03-16	42.73	44.41	40.97	40.97	4638445
2020-03-17	41.63	45.30	40.25	45.15	4473801
2020-03-18	42.40	44.63	40.38	42.99	4210182
2020-03-19	42.46	46.49	41.87	42.66	3452766
2020-03-20	43.08	43.29	40.60	40.65	3817526
2020-03-23	40.54	41.33	39.02	40.78	4791759
2020-03-24	42.46	44.03	41.59	43.46	3622246
2020-03-25	43.90	48.16	43.05	44.52	4310804
2020-03-26	44.64	48.10	44.50	47.97	3661034
2020-03-27	46.57	49.46	46.11	47.97	3417311
2020-03-30	48.21	50.62	47.67	49.87	2985427
2020-03-31	49.43	50.62	48.66	48.80	3620936
2020-04-01	47.39	48.70	46.66	47.86	3020761
2020-04-02	47.42	48.81	46.15	47.58	2798295
2020-04-03	47.46	48.09	45.45	45.76	2492710
2020-04-06	47.87	49.02	47.19	48.64	2334129
2020-04-07	50.06	50.93	49.03	49.07	2781974
2020-04-08	49.48	51.35	49.27	51.03	2168767
2020-04-09	51.65	53.27	51.10	51.25	3287467
2020-04-13	50.79	51.00	49.55	50.91	2002121
2020-04-14	52.05	52.60	51.03	51.43	2809723
2020-04-15	50.94	50.94	49.44	50.23	2328844
2020-04-16	50.50	50.83	49.10	50.63	2270497
2020-04-17	51.63	51.99	50.64	51.47	1965650
2020-04-20	50.94	51.57	50.15	50.83	2064020
2020-04-21	49.51	50.26	48.95	49.74	2720400
2020-04-22	50.90	50.94	49.98	50.74	2985074
2020-04-23	49.43	50.16	47.72	47.89	5733190
2020-04-24	48.37	48.66	47.52	48.63	3116979
2020-04-27	49.03	50.37	48.79	49.03	2555873
2020-04-28	49.87	49.87	48.88	48.99	2368302
2020-04-29	49.93	51.49	49.19	51.06	2992554
2020-04-30	50.76	51.00	49.80	49.95	2676467
2020-05-01	48.55	49.16	47.13	47.71	3282637
2020-05-04	47.26	47.60	46.14	46.44	2532125
2020-05-05	47.00	47.71	46.69	46.75	1782565
2020-05-06	47.34	47.71	46.62	47.52	2337885
2020-05-07	48.16	48.81	47.92	48.72	2571028
2020-05-08	49.57	51.21	49.35	51.06	2702622
2020-05-11	50.43	50.50	49.63	49.86	1449124
2020-05-12	50.06	50.35	48.60	48.62	1656612
2020-05-13	48.76	48.76	46.89	47.43	1767827
2020-05-14	46.80	48.07	46.09	48.07	1775458
2020-05-15	47.18	47.81	46.81	47.77	1811221
2020-05-18	49.17	49.70	48.81	49.38	1598925
2020-05-19	49.55	51.03	49.31	50.17	2078250
2020-05-20	50.82	52.49	50.76	51.85	2601162
2020-05-21	51.78	52.50	51.15	51.26	2195646
2020-05-22	51.16	51.37	50.06	50.96	1520466
2020-05-26	52.45	52.74	51.07	51.20	1820124
2020-05-27	51.57	52.17	50.16	52.01	2219875
2020-05-28	52.34	52.44	51.27	51.36	1801527
2020-05-29	51.13	53.36	51.13	53.04	4215088
2020-06-01	52.63	52.99	52.05	52.15	2472162
2020-06-02	51.96	52.72	51.17	52.69	2571247
2020-06-03	52.80	53.62	52.25	53.12	2323400
2020-06-04	52.88	54.62	52.79	54.05	2592305
2020-06-05	55.00	55.75	54.19	54.39	2863764
2020-06-08	54.88	55.79	54.51	55.63	2929811
2020-06-09	54.89	55.12	54.10	54.83	2016278
2020-06-10	55.13	55.71	54.21	55.33	2393009
2020-06-11	54.00	54.03	50.90	51.26	3746360
2020-06-12	52.79	52.83	49.80	50.61	4378348
2020-06-15	49.86	50.82	49.26	50.74	3732412
2020-06-16	52.50	52.69	50.85	51.68	3349134
2020-06-17	51.88	52.22	50.84	51.02	2421076
2020-06-18	50.31	50.52	49.30	49.64	4329177
2020-06-19	50.10	52.05	49.71	52.05	10593767
2020-06-22	51.50	51.69	50.47	50.91	4659640
2020-06-23	50.34	50.57	48.78	48.87	4799617
2020-06-24	48.56	49.10	47.28	47.62	3598676
2020-06-25	47.63	47.79	46.28	47.73	3006424
2020-06-26	47.51	47.72	46.63	46.97	3791663
2020-06-29	47.24	47.84	46.95	47.76	2000887
2020-06-30	47.99	48.88	47.87	48.41	2618738
2020-07-01	48.37	48.46	47.25	47.30	2478159
2020-07-02	47.96	48.22	47.25	47.34	2548126
2020-07-06	48.00	48.35	47.78	48.03	1871596
2020-07-07	47.81	48.03	47.06	47.11	2117812
2020-07-08	47.12	47.21	46.09	46.56	2608254
2020-07-09	46.65	47.02	45.93	46.78	2313944
2020-07-10	46.98	47.58	46.66	47.38	2159805
2020-07-13	47.82	48.05	47.17	47.33	2757857
2020-07-14	46.83	47.48	46.63	47.38	3373448
2020-07-15	48.00	48.40	47.52	48.24	2516897
2020-07-16	48.37	48.79	47.93	48.50	2933943
2020-07-17	48.68	48.80	47.90	48.27	1963137
2020-07-20	47.92	48.71	47.40	48.59	2294867
2020-07-21	48.95	49.53	48.83	49.42	4469589
2020-07-22	49.55	49.72	49.15	49.47	3152687
2020-07-23	49.48	50.82	49.42	50.00	3574091
2020-07-24	49.50	49.67	47.73	48.04	4081970
2020-07-27	48.10	49.59	47.86	49.58	3403880
2020-07-28	49.57	50.07	48.32	48.57	4440318
2020-07-29	45.04	45.73	43.53	44.31	14154272
2020-07-30	44.03	44.46	43.68	44.40	3771400
2020-07-31	44.65	45.41	44.16	45.22	7368660
2020-08-03	45.42	45.58	44.66	44.76	3675504
2020-08-04	45.10	45.81	44.79	45.39	3177385
2020-08-05	45.66	45.80	44.72	45.13	3407381
2020-08-06	44.50	45.01	44.17	44.96	3215585
2020-08-07	44.95	45.53	44.46	45.31	2781453
2020-08-10	45.40	46.56	45.40	46.07	3625337
2020-08-11	46.38	46.80	45.68	45.78	3529476
2020-08-12	45.71	45.91	45.25	45.64	2517087
2020-08-13	45.65	45.65	44.55	44.90	2910301
2020-08-14	45.07	45.35	44.87	45.07	1948759
2020-08-17	45.20	45.44	44.83	44.90	1750168
2020-08-18	45.00	45.21	44.54	45.06	2218786
2020-08-19	45.18	46.00	45.11	45.40	2540194
2020-08-20	45.19	45.26	44.66	45.04	2159632
2020-08-21	44.81	44.93	44.50	44.84	3163527
2020-08-24	44.98	45.62	44.76	45.61	2051586
2020-08-25	45.52	46.21	45.15	45.44	1950549
2020-08-26	45.43	45.79	45.15	45.73	2073313
2020-08-27	46.05	46.16	45.31	45.55	2112824
2020-08-28	45.85	46.89	45.50	46.60	2181749
2020-08-31	47.24	48.20	46.64	47.99	4854282
2020-09-01	48.01	48.04	46.27	47.07	3031199
2020-09-02	47.10	48.85	47.07	48.59	3135772
2020-09-03	48.31	48.50	46.76	47.09	3026720
2020-09-04	46.95	47.73	46.15	47.01	3193162
2020-09-08	45.71	46.21	45.25	45.69	4418903
2020-09-09	46.61	46.73	46.06	46.23	2512714
2020-09-10	46.73	47.06	45.79	45.93	2639691
2020-09-11	46.03	46.70	45.81	46.54	2835800
2020-09-14	46.96	47.83	46.87	47.65	3107814
2020-09-15	48.09	48.19	47.19	47.34	2591693
2020-09-16	47.80	49.27	47.63	48.67	3208326
2020-09-17	47.67	49.17	47.56	49.14	2672779
2020-09-18	49.32	49.52	48.25	48.82	4722884
2020-09-21	48.00	48.33	47.34	48.23	3363219
2020-09-22	47.73	47.86	47.13	47.71	2305209
2020-09-23	47.40	49.18	47.40	47.62	3520809
2020-09-24	47.11	47.87	46.89	47.42	2111013
2020-09-25	47.56	48.28	47.06	48.22	1839725
2020-09-28	48.56	49.80	48.31	49.66	3549029
2020-09-29	49.61	50.70	49.48	50.07	3544717
2020-09-30	49.97	50.07	49.07	49.27	2925142
2020-10-01	49.82	49.82	48.83	49.06	1947488
2020-10-02	48.41	49.16	48.08	48.74	1728353
2020-10-05	49.18	49.48	48.74	49.11	1999967
2020-10-06	49.35	50.41	49.05	49.60	2669626
2020-10-07	49.70	50.79	49.65	50.45	2603109
2020-10-08	50.81	51.38	50.52	51.33	2403027
2020-10-09	51.58	51.83	50.74	50.97	2408726
2020-10-12	50.75	51.54	50.74	51.29	2120951
2020-10-13	51.77	52.49	51.15	51.18	2463225
2020-10-14	51.24	51.70	50.93	51.04	2016809
2020-10-15	50.59	51.36	50.26	51.35	1501664
2020-10-16	50.96	51.77	50.61	51.44	2304852
2020-10-19	51.60	53.00	51.38	52.15	3693085
2020-10-20	52.49	52.85	51.81	51.89	2299501
2020-10-21	52.05	52.25	51.46	51.69	3478147
2020-10-22	51.30	52.10	51.23	51.79	3960272
2020-10-23	49.78	51.56	48.93	50.74	5912604
2020-10-26	50.45	50.82	48.60	48.96	4051725
2020-10-27	49.07	49.15	48.46	48.56	3541262
2020-10-28	48.00	48.31	47.10	47.74	3618697
2020-10-29	47.70	47.88	46.92	47.66	3619706
2020-10-30	47.33	47.87	47.10	47.82	3416498
2020-11-02	48.48	48.79	47.95	48.57	2765483
2020-11-03	49.19	50.64	48.90	50.35	2764516
2020-11-04	50.64	51.31	50.25	50.47	3435519
2020-11-05	50.75	52.95	50.60	52.75	3147455
2020-11-06	52.61	53.79	52.00	53.49	2880773
2020-11-09	54.90	55.58	54.11	54.15	4141107
2020-11-10	54.10	55.21	54.10	54.72	3698307
2020-11-11	55.00	55.22	54.27	54.63	2669091
2020-11-12	54.57	54.57	52.77	53.19	3013200
2020-11-13	53.46	55.00	53.46	54.71	2628239
2020-11-16	55.00	56.00	54.98	55.94	3242432
2020-11-17	55.41	55.89	55.00	55.51	2207026
2020-11-18	55.67	56.45	55.24	55.24	2499759
2020-11-19	54.80	56.08	54.53	55.92	1931295
2020-11-20	55.81	56.45	55.58	55.61	2174824
2020-11-23	56.11	57.04	56.01	56.92	3005431
2020-11-24	57.57	58.81	57.04	58.55	3521785
2020-11-25	58.38	58.51	57.55	58.34	2489114
2020-11-27	58.69	59.13	58.31	58.48	1463349
2020-11-30	58.53	59.34	58.12	58.81	4122812
2020-12-01	59.35	60.91	58.85	60.29	3974413
2020-12-02	60.20	61.40	60.11	61.20	2433012
2020-12-03	61.03	62.83	61.01	62.34	3649104
2020-12-04	62.00	64.32	62.00	64.07	3216503
2020-12-07	63.78	64.41	63.14	63.22	3351126
2020-12-08	62.67	64.42	62.60	63.86	3160874
2020-12-09	64.18	65.32	63.19	63.53	2886881
2020-12-10	62.93	65.05	62.62	64.82	3195643
2020-12-11	64.89	65.97	63.55	64.76	2921221
2020-12-14	65.20	65.76	64.50	64.64	2751968
2020-12-15	65.42	66.00	64.84	65.98	2145926
2020-12-16	66.00	66.51	65.80	66.31	2064572
2020-12-17	66.60	66.69	65.90	66.21	2499087
2020-12-18	66.44	66.68	64.60	64.72	6018998
2020-12-21	64.21	65.09	63.67	65.05	2495422
2020-12-22	64.51	64.88	63.57	63.71	1794361
2020-12-23	63.78	63.87	63.00	63.03	1457795
2020-12-24	63.19	63.19	62.40	62.95	797266
2020-12-28	63.86	63.98	62.19	62.52	1781891
2020-12-29	62.17	62.30	60.60	60.76	2520795
2020-12-30	60.23	61.34	60.10	60.60	3258862
2020-12-31	60.60	62.28	60.26	62.16	3483709
2021-01-04	62.29	62.65	59.83	60.08	3266191
2021-01-05	59.85	60.69	59.85	60.16	3000376
2021-01-06	59.92	60.67	59.33	59.87	3192551
2021-01-07	60.15	60.52	59.42	60.11	3534613
2021-01-08	60.71	60.78	58.78	59.00	3144337
2021-01-11	58.42	59.19	58.04	58.72	4922657
2021-01-12	58.94	59.41	58.70	59.03	4107683
2021-01-13	59.02	60.11	58.99	59.89	4296184
2021-01-14	60.00	60.69	59.47	59.96	3074875
2021-01-15	59.75	61.09	59.72	60.51	6259898
2021-01-19	61.20	61.68	59.94	61.22	4425501
2021-01-20	61.50	62.03	61.17	61.42	2795593
2021-01-21	61.42	63.01	61.15	62.94	6147643
2021-01-22	60.51	60.75	58.35	60.00	9787579
2021-01-25	60.11	61.82	59.14	61.19	4524250
2021-01-26	61.45	64.91	61.45	64.86	4653745
2021-01-27	64.64	77.07	64.13	71.72	20290216
2021-01-28	70.00	70.46	66.30	66.65	7263046
2021-01-29	67.36	68.55	65.14	66.12	4117089
2021-02-01	65.61	67.33	65.45	66.74	2352659
2021-02-02	67.58	67.61	65.81	66.78	2312748
2021-02-03	66.51	68.60	66.51	67.46	2215215
2021-02-04	67.68	67.92	66.85	67.72	2010511
2021-02-05	67.84	69.76	67.76	69.44	1831681
2021-02-08	69.68	72.00	69.61	71.41	2307672
2021-02-09	71.57	72.50	71.19	72.36	1820611
2021-02-10	72.80	73.15	70.72	70.99	2076786
2021-02-11	71.12	72.49	70.91	72.46	1809499
2021-02-12	72.31	73.21	71.78	72.21	1496807
2021-02-16	72.52	72.89	70.94	71.00	2290029
2021-02-17	70.55	71.75	70.05	71.41	1924026
2021-02-18	72.53	73.85	71.84	72.47	2934166
2021-02-19	73.36	73.83	71.87	73.14	2491579
2021-02-22	72.89	74.45	72.50	73.48	2130302
2021-02-23	72.20	72.84	70.70	72.21	3032080
2021-02-24	72.63	76.29	72.18	74.34	4154711
2021-02-25	75.36	75.57	72.76	72.85	2933907
2021-02-26	72.59	75.47	72.56	73.23	3657792
2021-03-01	75.29	75.35	73.56	73.81	2539669
2021-03-02	73.18	74.19	72.40	72.52	2241662
2021-03-03	73.68	76.45	73.42	75.94	5505508
2021-03-04	72.80	73.45	70.36	71.61	8329093
2021-03-05	72.88	74.00	71.19	73.38	4810471
2021-03-08	73.76	75.32	72.88	74.56	4064871
2021-03-09	75.43	76.21	74.67	75.15	3097192
2021-03-10	75.82	75.89	74.53	74.93	2122515
2021-03-11	75.77	78.00	75.52	77.25	2712425
2021-03-12	76.99	77.16	76.24	76.78	2614510
2021-03-15	77.13	77.23	74.25	75.41	2650985
2021-03-16	75.09	75.99	74.70	75.48	2454328
2021-03-17	76.89	78.04	75.44	77.98	3426710
2021-03-18	76.79	76.89	73.52	73.87	4150704
2021-03-19	74.23	75.62	73.95	74.63	9605222
2021-03-22	75.57	76.59	75.26	75.94	3088325
2021-03-23	74.67	75.25	71.68	72.60	2921692
2021-03-24	73.05	73.66	71.25	71.33	1936771
2021-03-25	70.99	73.32	70.53	72.98	2680740
2021-03-26	72.89	76.08	72.59	76.02	2832589
2021-03-29	75.70	77.13	75.08	75.23	2365531
2021-03-30	75.08	75.98	74.75	75.70	1913577
2021-03-31	75.83	77.53	75.43	76.75	2765169
2021-04-01	77.26	78.50	76.80	78.49	3178767
2021-04-05	79.06	79.86	78.76	79.20	2188820
2021-04-06	78.66	79.34	78.01	78.72	2314180
2021-04-07	78.88	79.80	78.68	78.96	1680896
2021-04-08	79.99	80.14	78.25	80.00	2302375
2021-04-09	79.92	80.77	79.40	80.53	2022469
2021-04-12	80.83	80.83	79.23	79.91	1954548
2021-04-13	80.46	80.50	78.73	79.98	2465381
2021-04-14	80.01	80.69	79.05	80.28	3445107
2021-04-15	80.52	81.65	80.10	81.33	2534983
2021-04-16	81.62	82.85	81.33	82.07	5786311
2021-04-19	81.94	83.17	81.54	82.33	3111530
2021-04-20	82.52	83.72	82.30	82.41	2832463
2021-04-21	82.57	83.96	81.60	83.88	2646447
2021-04-22	84.12	85.07	83.13	84.08	4529337
2021-04-23	83.49	89.22	83.20	89.15	4341753
2021-04-26	89.58	93.76	89.58	93.27	5177895
2021-04-27	92.73	94.60	92.71	94.23	3829519
2021-04-28	94.66	95.45	94.01	95.20	2972947
2021-04-29	95.80	97.12	94.35	96.83	3231448
2021-04-30	97.01	97.10	92.33	92.84	4829556
2021-05-03	94.00	94.00	90.93	91.60	3622954
2021-05-04	91.14	91.14	86.87	88.48	5893023
2021-05-05	89.34	89.56	87.32	88.43	3837016
2021-05-06	88.91	90.01	87.79	89.99	3609666
2021-05-07	90.06	91.98	88.38	91.56	4634851
2021-05-10	92.46	92.50	88.82	89.99	4500417
2021-05-11	87.73	89.12	85.65	86.76	5254482
2021-05-12	85.90	86.70	83.89	84.41	3179243
2021-05-13	85.01	87.77	84.83	87.13	3082518
2021-05-14	88.50	99.07	88.42	97.97	9345412
2021-05-17	97.26	106.22	97.21	104.23	10344524
2021-05-18	104.75	105.15	100.48	101.17	4535964
2021-05-19	94.77	99.92	91.68	99.56	4625443
2021-05-20	101.00	102.00	95.50	96.82	3285672
2021-05-21	94.99	96.54	93.38	93.92	3355018
2021-05-24	95.22	99.60	93.96	98.15	3465630
2021-05-25	98.16	98.43	93.08	93.50	3244690
2021-05-26	94.59	96.81	93.73	96.79	2589415
2021-05-27	97.17	98.00	95.77	96.43	3255190
2021-05-28	98.05	98.05	94.95	95.75	2333616
2021-06-01	98.15	98.87	96.51	98.25	2214848
2021-06-02	98.88	100.39	97.55	98.03	2157455
2021-06-03	96.40	97.99	96.06	97.57	1391980
2021-06-04	98.11	99.51	97.72	99.12	1250013
2021-06-07	99.70	99.74	97.64	98.65	1734402
2021-06-08	99.09	101.19	96.88	100.83	3200671
2021-06-09	101.65	101.65	99.30	99.33	2284656
2021-06-10	99.70	100.15	96.82	97.46	2105448
2021-06-11	97.89	99.35	96.02	96.77	2318443
2021-06-14	96.76	97.01	94.03	94.66	2018746
2021-06-15	95.12	95.70	93.77	93.94	1382754
2021-06-16	93.75	94.27	92.38	92.69	1840044
2021-06-17	92.00	92.57	87.62	88.82	3802861
2021-06-18	87.28	87.87	85.00	85.30	4831656
2021-06-21	86.39	86.67	84.68	85.31	2641813
2021-06-22	85.33	85.36	83.69	84.50	2459802
2021-06-23	84.79	85.99	83.93	84.76	2263740
2021-06-24	86.87	86.87	85.50	86.39	2002740
2021-06-25	86.24	87.70	86.10	86.50	1727859
2021-06-28	86.50	87.11	86.00	86.21	1428505
2021-06-29	86.50	87.82	86.30	87.68	1739842
2021-06-30	88.54	88.80	87.06	87.93	1533779
2021-07-01	88.10	88.39	86.49	86.62	1648872
2021-07-02	86.94	87.17	85.79	87.03	1294859
2021-07-06	86.71	87.61	85.12	85.63	1729056
2021-07-07	86.06	88.07	85.54	87.82	2161819
2021-07-08	85.01	87.98	84.58	86.50	1894375
2021-07-09	87.54	88.61	87.04	87.96	1437257
2021-07-12	88.45	89.43	87.77	88.98	1384253
2021-07-13	88.01	89.30	87.54	88.50	1584179
2021-07-14	89.50	90.33	88.84	89.62	1500139
2021-07-15	90.57	90.72	85.46	86.15	2136268
2021-07-16	86.39	86.99	84.07	84.46	1612020
2021-07-19	83.05	84.44	82.13	84.29	1938060
2021-07-20	84.25	86.01	84.06	85.49	2470515
2021-07-21	81.75	83.99	78.86	82.60	6407581
2021-07-22	82.48	83.83	81.96	83.14	2309882
2021-07-23	83.21	85.60	83.17	85.48	2723169
2021-07-26	85.73	87.30	85.73	86.27	2467321
2021-07-27	85.98	86.06	83.13	85.18	2111675
2021-07-28	85.22	87.06	85.11	86.60	1436913
2021-07-29	87.73	87.73	85.75	87.20	1011183
2021-07-30	86.75	88.95	86.51	87.90	3085135
2021-08-02	88.65	89.27	87.82	88.50	2174076
2021-08-03	88.66	91.10	88.18	90.42	1962337
2021-08-04	89.94	90.38	89.01	89.32	1617052
2021-08-05	89.80	91.11	89.51	90.90	1784042
2021-08-06	91.35	93.18	91.34	92.15	1472079
2021-08-09	91.84	93.13	91.34	92.52	1044545
2021-08-10	92.87	93.78	92.25	92.77	1547220
2021-08-11	92.80	94.29	91.80	94.13	1704499
2021-08-12	94.48	94.48	89.95	90.83	2058680
2021-08-13	90.41	91.75	90.11	90.34	1347439
2021-08-16	91.77	92.39	90.60	90.71	1790541
2021-08-17	89.60	91.15	88.99	90.21	1255559
2021-08-18	90.21	90.84	88.98	89.03	1384189
2021-08-19	88.08	88.79	87.46	88.14	1435124
2021-08-20	88.33	89.52	87.99	89.44	1269867
2021-08-23	90.07	92.34	89.96	91.66	1255059
2021-08-24	90.70	91.16	84.69	86.07	5323324
2021-08-25	85.90	89.53	85.90	86.89	3235582
2021-08-26	86.93	87.20	84.64	84.74	2324985
2021-08-27	84.86	87.10	84.84	86.31	1659080
2021-08-30	86.35	87.27	85.78	86.84	1484258
2021-08-31	87.01	88.23	86.55	87.59	1896892
2021-09-01	88.22	88.22	86.00	87.19	2051908
2021-09-02	87.91	89.60	87.45	89.50	1630137
2021-09-03	89.64	90.75	89.44	90.32	1484663
2021-09-07	90.65	90.80	87.97	88.06	1811197
2021-09-08	86.40	86.43	83.37	84.33	3542930
2021-09-09	84.44	88.60	84.36	87.34	4818427
2021-09-10	87.23	88.00	83.61	83.92	3662680
2021-09-13	83.87	84.79	83.17	83.94	1856231
2021-09-14	83.68	84.98	82.07	82.73	2100099
2021-09-15	82.98	84.39	82.75	84.35	1867168
2021-09-16	84.15	86.01	84.13	84.82	1782604
2021-09-17	84.24	85.18	83.52	83.74	4437530
2021-09-20	82.31	83.04	81.32	82.95	2267001
2021-09-21	83.08	83.15	81.29	81.57	1697744
2021-09-22	82.55	83.92	82.15	82.94	1504776
2021-09-23	83.47	85.75	83.30	85.04	1564550
2021-09-24	85.09	86.26	84.35	86.08	1247577
2021-09-27	85.99	88.24	85.69	86.91	1250195
2021-09-28	86.26	87.01	83.89	84.20	2114440
2021-09-29	83.94	84.49	82.48	83.10	1578847
2021-09-30	83.53	83.73	82.48	82.52	1228632
2021-10-01	83.67	85.02	81.34	84.41	1655628
2021-10-04	84.23	85.71	83.58	84.14	2131665
2021-10-05	84.43	85.78	82.83	85.15	2084958
2021-10-06	81.17	81.95	79.36	80.61	4414089
2021-10-07	81.36	82.63	80.67	81.78	2111259
2021-10-08	82.23	82.55	79.84	79.93	1985705
2021-10-11	79.85	82.22	79.70	81.63	2514382
2021-10-12	81.95	82.10	78.20	79.01	2558116
2021-10-13	79.23	80.30	78.76	79.57	1357399
2021-10-14	80.50	83.49	80.32	82.50	2105233
2021-10-15	82.46	83.30	81.72	81.99	1733209
2021-10-18	81.39	82.21	80.79	81.24	1911840
2021-10-19	81.25	81.51	79.84	81.12	2425549
2021-10-20	81.23	82.19	80.48	80.53	1983381
2021-10-21	80.15	82.25	79.84	82.24	2606339
2021-10-22	86.50	88.97	85.10	87.23	5172784
2021-10-25	88.59	89.87	87.58	89.16	3979565
2021-10-26	87.76	89.00	85.94	88.07	3877244
2021-10-27	88.67	89.00	87.54	88.03	2154447
2021-10-28	88.49	89.99	88.49	89.55	1766114
2021-10-29	88.25	89.54	87.76	89.07	2702318
2021-11-01	89.55	93.25	89.46	91.90	2293363
2021-11-02	92.13	92.14	90.49	91.82	1754589
2021-11-03	92.20	94.82	91.91	93.46	2722302
2021-11-04	94.00	95.33	93.63	95.30	1376062
2021-11-05	95.70	97.36	95.53	96.75	1636896
2021-11-08	97.12	98.14	97.00	97.72	1275479
2021-11-09	97.69	99.50	96.89	99.29	2631933
2021-11-10	99.18	100.67	98.18	99.02	1876487
2021-11-11	99.15	106.68	99.10	105.26	5507448
2021-11-12	105.94	116.93	105.60	108.12	7778512
2021-11-15	108.19	108.30	105.21	105.66	3037383
2021-11-16	106.09	106.45	103.33	103.66	2918095
2021-11-17	103.67	104.50	100.36	100.89	3194794
2021-11-18	101.43	101.94	100.25	101.25	2736759
2021-11-19	101.88	102.82	100.65	100.78	1831377
2021-11-22	101.10	103.69	100.64	101.62	2405483
2021-11-23	101.93	103.47	100.01	101.58	2040705
2021-11-24	101.18	101.74	100.50	101.04	1644727
2021-11-26	99.22	100.36	98.07	98.62	1345398
2021-11-29	100.77	104.43	100.69	104.06	2425401
2021-11-30	102.95	104.73	101.64	102.67	4115864
2021-12-01	104.16	108.45	103.71	103.84	3058007
2021-12-02	103.29	106.11	102.62	105.11	2016155
2021-12-03	103.77	106.32	103.09	105.41	3038417
2021-12-06	104.74	105.37	101.60	103.59	1937783
2021-12-07	105.11	109.39	104.29	108.52	2593153
2021-12-08	108.84	109.00	104.46	105.70	2301043
2021-12-09	105.36	106.18	102.83	102.93	1519796
2021-12-10	103.51	103.98	101.65	103.91	1213986
2021-12-13	103.68	103.78	100.75	101.68	1458898
2021-12-14	101.05	102.62	100.07	102.44	1824066
2021-12-15	102.72	104.70	100.60	104.53	1610947
2021-12-16	105.43	106.74	103.99	104.61	2084019
2021-12-17	103.94	105.31	102.54	104.51	4205473
2021-12-20	103.89	105.99	103.15	105.13	1986852
2021-12-21	107.54	109.28	105.79	109.22	2088558
2021-12-22	108.36	110.35	107.25	110.31	1583807
2021-12-23	110.65	112.19	110.50	111.42	1105597
2021-12-27	111.58	113.95	111.51	113.61	849250
2021-12-28	114.00	114.29	113.00	113.84	753234
2021-12-29	114.10	116.35	114.10	115.00	1456210
2021-12-30	114.99	115.88	113.68	113.78	1446732
2021-12-31	113.69	115.13	112.75	112.98	1060187
2022-01-03	113.03	114.41	111.58	113.16	1421815
2022-01-04	113.68	116.50	113.30	116.02	1590135
2022-01-05	115.97	117.67	114.30	114.71	2276291
2022-01-06	114.67	115.50	112.02	112.38	1644125
2022-01-07	112.00	112.65	110.03	110.96	1501537
2022-01-10	110.00	114.58	109.33	114.42	2566067
2022-01-11	114.25	115.00	108.63	111.72	2403491
2022-01-12	112.69	114.45	111.96	113.23	1286306
2022-01-13	114.00	114.22	110.43	110.84	1195070
2022-01-14	110.13	111.42	108.15	109.20	1288037
2022-01-18	108.14	108.33	105.02	105.46	1580167
2022-01-19	106.05	106.34	102.09	102.36	2063177
2022-01-20	103.84	103.99	100.24	100.43	2158122
2022-01-21	99.22	99.56	95.25	95.52	2735430
2022-01-24	93.69	97.39	91.93	97.16	3036807
2022-01-25	95.15	96.39	91.89	94.78	2324861
2022-01-26	97.84	98.95	94.50	96.31	3665570
2022-01-27	107.29	117.03	102.52	103.68	11945364
2022-01-28	102.61	107.20	100.66	107.02	3850937
2022-01-31	106.50	109.59	106.22	107.15	3820634
2022-02-01	107.15	108.74	105.51	107.96	1931821
2022-02-02	108.07	110.62	107.44	110.39	2075065
2022-02-03	108.61	109.95	108.10	108.17	1565525
2022-02-04	107.81	109.90	106.80	108.72	1297367
2022-02-07	109.64	110.04	108.50	109.44	1374149
2022-02-08	109.62	111.00	108.69	110.74	1284325
2022-02-09	112.20	112.37	110.26	112.08	1227387
2022-02-10	110.82	113.50	109.56	110.08	1794257
2022-02-11	110.58	111.64	108.12	108.71	1734450
2022-02-14	108.36	108.64	105.42	106.13	1809452
2022-02-15	107.82	110.40	107.05	109.92	1204834
2022-02-16	109.40	112.63	109.09	111.85	1329177
2022-02-17	111.57	112.63	110.71	111.19	1221860
2022-02-18	110.73	110.98	108.44	108.64	1906493
2022-02-22	107.21	108.41	105.44	107.35	3470766
2022-02-23	107.98	108.63	104.53	104.83	2818088
2022-02-24	100.40	103.33	99.43	103.16	2948608
2022-02-25	103.57	105.04	102.50	104.90	1911323
2022-02-28	103.18	104.54	101.58	103.16	2011904
2022-03-01	102.80	104.27	100.06	100.62	1672342
2022-03-02	101.40	106.09	101.32	105.70	1651953
2022-03-03	105.96	106.62	104.10	104.66	950947
2022-03-04	103.28	104.40	101.83	103.18	1591937
2022-03-07	102.27	104.40	100.00	100.09	1541395
2022-03-08	100.59	103.47	90.23	90.57	5207502
2022-03-09	91.77	92.16	87.25	90.39	3827291
2022-03-10	89.35	89.80	87.32	88.72	2047711
2022-03-11	89.44	89.74	86.26	87.33	1871151
2022-03-14	87.24	87.83	84.51	86.35	2426258
2022-03-15	86.54	88.98	86.04	88.61	2165375
2022-03-16	89.48	90.76	88.14	90.44	1853034
2022-03-17	89.93	92.44	89.00	92.10	1756215
2022-03-18	91.62	94.58	91.35	94.32	3945174
2022-03-21	93.76	94.73	91.84	92.27	1267940
2022-03-22	92.60	93.82	91.50	93.67	1445584
2022-03-23	93.41	93.41	90.80	91.41	1397270
2022-03-24	92.07	93.98	91.78	93.92	1296187
2022-03-25	93.54	93.54	88.53	90.92	2736499
2022-03-28	90.50	92.48	90.25	92.39	1316917
2022-03-29	93.66	94.68	91.37	93.65	1410269
2022-03-30	93.66	94.02	90.79	91.37	1160407
2022-03-31	91.69	92.09	89.80	89.90	2125553
2022-04-01	90.49	90.80	87.57	89.42	1834847
2022-04-04	89.98	91.22	89.51	90.97	1111823
2022-04-05	90.67	91.80	87.75	88.15	1663335
2022-04-06	86.68	87.50	85.59	86.10	1544344
2022-04-07	86.39	87.05	85.12	86.53	1476710
2022-04-08	86.19	86.36	84.84	85.04	1117506
2022-04-11	84.93	85.26	83.05	84.52	1376609
2022-04-12	85.44	86.82	83.01	83.15	1891227
2022-04-13	83.46	84.60	82.71	84.10	1519427
2022-04-14	81.18	82.78	80.89	81.41	2806466
2022-04-18	81.40	83.26	81.27	82.31	1909422
2022-04-19	81.51	84.44	81.28	84.13	1865382
2022-04-20	85.02	86.96	84.69	85.76	1863105
2022-04-21	86.22	86.88	83.91	84.25	1310594
2022-04-22	83.87	84.09	82.22	82.42	1564443
2022-04-25	81.52	82.76	80.80	82.54	2155296
2022-04-26	81.90	82.05	78.95	79.24	2797568
2022-04-27	80.00	84.84	79.77	81.65	3259151
2022-04-28	81.68	83.12	79.99	82.17	2145948
2022-04-29	82.98	84.91	81.89	82.04	2798400
2022-05-02	82.10	82.52	80.04	82.45	1960903
2022-05-03	82.97	84.20	81.94	83.89	2309863
2022-05-04	84.12	86.74	82.55	86.45	2099683
2022-05-05	85.14	85.30	81.79	82.72	2042611
2022-05-06	82.00	83.86	81.24	82.62	1479592
2022-05-09	81.01	82.54	79.96	80.36	1592068
2022-05-10	81.55	82.17	79.80	80.80	1867435
2022-05-11	80.20	81.80	76.92	77.13	1611651
2022-05-12	76.58	78.35	76.28	78.10	1780252
2022-05-13	79.30	81.17	79.07	80.71	1399341
2022-05-16	80.66	83.79	80.42	82.83	3144490
2022-05-17	83.60	87.25	83.60	87.10	1895748
2022-05-18	85.90	86.51	83.20	84.10	1892505
2022-05-19	83.20	84.50	82.18	82.51	1584865
2022-05-20	83.07	83.49	78.10	80.12	2312847
2022-05-23	80.71	82.08	80.08	81.93	1274916
2022-05-24	81.56	81.77	78.34	79.55	1959659
2022-05-25	79.30	83.53	79.10	82.66	1806639
2022-05-26	82.04	86.00	82.04	85.73	1640439
2022-05-27	87.01	88.25	86.01	88.17	1451766
2022-05-31	86.81	87.02	82.06	84.67	4015166
2022-06-01	85.10	86.43	83.67	83.68	1904827
2022-06-02	83.68	85.28	83.53	84.64	1086464
2022-06-03	83.39	83.73	81.76	82.71	1159714
2022-06-06	83.69	84.38	82.13	82.54	1175451
2022-06-07	81.71	84.65	81.52	84.49	1305244
2022-06-08	84.29	84.34	82.46	83.69	1840970
2022-06-09	83.13	85.20	82.80	82.85	1613993
2022-06-10	81.53	82.20	80.13	80.61	1540528
2022-06-13	78.65	79.47	76.67	77.04	2376287
2022-06-14	77.50	77.61	74.88	75.63	1558916
2022-06-15	75.88	77.31	74.96	76.24	1815693
2022-06-16	73.99	74.07	70.11	70.82	3201206
2022-06-17	70.94	73.19	70.36	72.69	3171156
2022-06-21	73.72	74.64	71.93	72.70	2077038
2022-06-22	72.38	72.96	71.16	71.60	3195829
2022-06-23	71.57	71.57	69.78	70.75	1790950
2022-06-24	70.97	74.43	70.91	74.15	1948552
2022-06-27	74.83	74.83	73.46	74.21	1046098
2022-06-28	74.67	75.22	72.52	72.91	1657442
2022-06-29	72.91	73.05	71.07	71.48	1411124
2022-06-30	70.38	72.26	69.81	71.44	1526643
2022-07-01	71.01	71.52	68.02	69.09	1782462
2022-07-05	67.60	71.33	67.36	71.31	1796273
2022-07-06	71.08	71.97	70.20	71.53	1610079
2022-07-07	72.29	74.92	72.09	74.49	1714444
2022-07-08	73.69	75.55	73.33	74.87	1104953
2022-07-11	74.55	74.99	73.61	74.33	1332598
2022-07-12	74.64	75.87	74.20	74.78	1163250
2022-07-13	73.50	75.12	73.25	74.56	1432757
2022-07-14	73.53	75.89	72.02	75.58	1550203
2022-07-15	76.26	77.92	75.37	77.58	1985337
2022-07-18	78.16	79.45	77.17	77.51	1577763
2022-07-19	77.86	81.00	77.73	80.79	2298270
2022-07-20	80.27	82.21	80.02	82.07	2211086
2022-07-21	82.43	83.78	81.08	83.61	3380551
2022-07-22	75.00	79.24	75.00	76.83	8009896
2022-07-25	76.91	78.99	75.28	76.52	3441572
2022-07-26	76.44	77.78	75.99	75.99	2383409
2022-07-27	76.11	79.13	75.37	78.68	2387926
2022-07-28	78.58	80.14	77.07	79.80	1859579
2022-07-29	79.50	80.86	78.99	79.98	3995243
2022-08-01	78.97	80.21	77.66	79.54	1325622
2022-08-02	79.00	80.41	78.31	79.01	1309666
2022-08-03	79.50	80.66	79.04	80.16	1169894
2022-08-04	80.21	80.72	79.22	80.39	1180670
2022-08-05	79.06	81.04	78.62	80.95	1223936
2022-08-08	80.82	81.74	80.36	81.08	1162981
2022-08-09	80.35	80.37	75.67	77.34	2195451
2022-08-10	78.64	80.72	78.55	80.34	1282869
2022-08-11	81.31	83.64	80.43	82.47	1766208
2022-08-12	82.66	83.51	82.27	83.43	1019067
2022-08-15	82.88	82.91	81.23	82.20	1259617
2022-08-16	81.60	82.40	81.38	81.85	845797
2022-08-17	80.92	80.92	78.04	79.24	2550644
2022-08-18	79.52	81.80	79.51	81.63	1067400
2022-08-19	80.85	80.85	79.58	79.97	1014665
2022-08-22	78.21	78.68	76.30	76.57	1880699
2022-08-23	76.66	77.32	75.20	75.56	1658645
2022-08-24	75.34	76.69	75.30	76.07	1131225
2022-08-25	76.67	79.26	76.64	79.24	1215507
2022-08-26	78.76	78.79	74.56	74.62	1789586
2022-08-29	73.59	74.96	72.50	72.56	1289964
2022-08-30	72.14	72.20	68.82	69.42	3582184
2022-08-31	65.41	67.83	65.10	66.96	6244315
2022-09-01	65.09	66.16	63.50	65.92	3028549
2022-09-02	66.89	67.44	65.07	65.47	1727197
2022-09-06	65.56	66.10	63.76	65.35	2432494
2022-09-07	64.86	66.05	64.32	65.62	1734877
2022-09-08	65.05	66.27	63.78	66.13	1813757
2022-09-09	67.13	69.20	66.81	68.83	2292277
2022-09-12	69.22	69.85	68.48	68.77	1917856
2022-09-13	66.90	67.25	64.80	65.24	2466100
2022-09-14	65.07	65.25	62.60	63.22	2989278
2022-09-15	63.07	63.54	62.10	62.58	3894850
2022-09-16	62.33	62.81	61.54	62.71	3219426
2022-09-19	61.78	62.78	61.36	62.02	2315421
2022-09-20	60.69	60.84	59.22	59.93	2143255
2022-09-21	60.04	61.93	59.49	59.53	1875299
2022-09-22	59.08	59.45	58.56	58.84	1289982
2022-09-23	58.09	58.34	56.88	57.78	2087494
2022-09-26	57.07	57.65	55.16	55.39	2443521
2022-09-27	56.52	56.78	55.56	56.53	1524300
2022-09-28	56.54	57.21	56.29	56.98	1429878
2022-09-29	55.72	55.72	53.04	54.38	4333967
2022-09-30	54.38	55.36	53.12	53.23	2632580
2022-10-03	53.57	55.63	53.57	54.76	4374221
2022-10-04	55.77	57.56	55.69	57.00	4755719
2022-10-05	55.87	57.76	55.22	57.43	2745161
2022-10-06	56.88	57.11	54.59	55.71	3313420
2022-10-07	54.47	55.99	53.23	53.76	2926352
2022-10-10	53.93	54.10	51.59	52.23	1889651
2022-10-11	52.14	53.16	51.34	51.97	2802805
2022-10-12	52.19	52.76	51.57	51.82	1573832
2022-10-13	50.65	53.96	50.30	53.04	2100614
2022-10-14	53.38	53.38	49.62	51.61	3943933
2022-10-17	52.83	53.21	52.13	53.06	1861122
2022-10-18	54.28	54.55	52.19	52.97	1625708
2022-10-19	52.40	53.60	52.40	52.85	2211192
2022-10-20	53.35	54.95	52.78	53.03	2690231
2022-10-21	52.97	55.77	52.82	55.71	3434642
2022-10-24	56.02	56.55	54.94	56.31	3276837
2022-10-25	55.96	58.00	55.96	58.00	4275692
2022-10-26	53.00	54.82	50.47	53.39	10046847
2022-10-27	53.14	54.27	51.79	51.96	5480803
2022-10-28	52.00	52.69	51.35	51.45	4390549
2022-10-31	51.04	51.32	49.58	49.66	4408046
2022-11-01	50.50	51.70	49.75	51.03	2529010
2022-11-02	50.82	51.27	49.44	49.49	2402896
2022-11-03	48.74	49.08	47.47	48.49	2154733
2022-11-04	49.82	51.36	49.65	51.12	2675030
2022-11-07	51.48	52.87	51.00	52.57	2224578
2022-11-08	53.10	54.08	52.19	53.00	2848877
2022-11-09	52.18	52.30	50.54	50.59	1933054
2022-11-10	53.20	54.68	52.96	53.80	3155544
2022-11-11	54.00	57.60	53.95	57.15	2597627
2022-11-14	56.54	57.60	56.33	56.39	2131300
2022-11-15	57.87	58.06	55.57	55.73	3516354
2022-11-16	55.00	55.00	52.23	53.91	2886156
2022-11-17	52.95	54.61	52.67	54.41	1314313
2022-11-18	55.11	55.22	53.63	54.57	1405324
2022-11-21	53.94	54.56	53.33	54.10	1668295
2022-11-22	54.56	54.83	53.60	54.11	1647506
2022-11-23	54.34	54.96	54.11	54.81	1213939
2022-11-25	54.60	55.42	54.43	54.70	883006
2022-11-28	54.11	54.48	52.14	52.31	2083259
2022-11-29	51.90	52.29	51.18	51.45	2313568
2022-11-30	50.86	53.10	49.68	52.97	4164365
2022-12-01	53.34	53.87	52.77	53.30	2449230
2022-12-02	52.00	53.05	51.55	52.97	1992809
2022-12-05	52.92	53.90	52.12	52.25	1867779
2022-12-06	52.25	52.69	51.57	52.20	2660370
2022-12-07	51.46	53.18	51.33	52.57	1835099
2022-12-08	52.98	54.98	52.80	54.43	2433576
2022-12-09	54.17	55.72	53.96	54.14	2454939
2022-12-12	54.00	55.69	53.33	55.62	2566585
2022-12-13	57.60	58.18	55.86	56.17	2858998
2022-12-14	55.55	56.70	54.41	54.75	2212788
2022-12-15	53.49	53.81	52.18	52.37	4101602
2022-12-16	51.88	52.78	51.33	52.13	4321323
2022-12-19	52.00	52.69	50.40	50.99	2546303
2022-12-20	50.07	51.52	50.05	51.01	2468337
2022-12-21	51.52	51.94	50.13	50.24	2079399
2022-12-22	49.27	50.24	48.94	50.21	2214442
2022-12-23	50.16	50.53	49.66	50.51	1072494
2022-12-27	50.66	52.23	50.06	52.06	2427155
2022-12-28	51.90	52.56	50.73	51.05	1683666
2022-12-29	51.69	53.51	51.57	53.02	2045244
2022-12-30	52.24	52.95	51.89	52.61	1220527
2023-01-03	52.84	53.47	50.94	51.88	2887190
2023-01-04	52.97	53.89	52.26	52.49	2649843
2023-01-05	52.12	53.61	51.89	53.49	2111872
2023-01-06	54.00	56.07	53.16	55.91	2499156
2023-01-09	56.53	56.72	55.19	55.34	2025471
2023-01-10	55.51	56.49	55.16	56.46	1918363
2023-01-11	56.21	57.33	56.12	57.21	1618619
2023-01-12	57.64	58.37	56.90	57.77	2669891
2023-01-13	57.01	57.87	56.89	57.26	1268741
2023-01-17	56.93	57.14	55.87	56.98	2771455
2023-01-18	59.28	59.89	57.49	58.71	3945263
2023-01-19	58.59	58.90	57.16	58.19	2462841
2023-01-20	58.11	59.44	57.08	59.34	2185229
2023-01-23	60.56	63.74	60.49	63.23	4092384
2023-01-24	64.40	64.91	61.99	62.23	3787381
2023-01-25	61.05	62.97	60.45	62.25	4527731
2023-01-26	68.79	71.00	65.72	69.01	9520463
2023-01-27	68.28	69.98	68.28	68.99	3587657
2023-01-30	68.00	68.90	66.63	66.76	2803026
2023-01-31	66.05	67.85	65.35	67.78	4584262
2023-02-01	67.91	71.10	67.55	70.49	3877485
2023-02-02	71.31	73.74	70.61	72.37	3689527
2023-02-03	70.58	72.47	70.50	70.89	1673596
2023-02-06	69.81	70.12	68.89	69.75	1616683
2023-02-07	69.88	71.55	69.43	71.30	2165256
2023-02-08	70.72	71.56	70.42	71.08	2091305
2023-02-09	72.23	72.87	69.09	69.80	2567217
2023-02-10	70.25	71.59	69.29	71.28	3299651
2023-02-13	71.02	71.56	70.63	71.33	1575995
2023-02-14	70.25	72.61	69.90	72.46	1234098
2023-02-15	71.48	72.31	71.22	71.97	1093435
2023-02-16	70.77	71.43	70.18	70.53	1214072
2023-02-17	70.52	71.03	69.15	70.26	1804384
2023-02-21	69.21	69.52	66.91	67.08	2095260
2023-02-22	66.96	67.25	65.67	66.39	1711967
2023-02-23	67.42	67.66	65.82	67.08	1679703
2023-02-24	64.66	67.00	64.65	66.09	1302627
2023-02-27	66.29	66.63	64.17	64.25	2633742
2023-02-28	64.29	65.08	64.05	64.56	2159727
2023-03-01	64.23	64.87	63.46	64.12	1908387
2023-03-02	63.51	65.22	62.47	64.86	2793508
2023-03-03	65.04	65.13	64.06	64.57	2127419
2023-03-06	65.25	65.37	63.13	63.32	1829616
2023-03-07	62.94	63.21	61.81	62.14	2331547
2023-03-08	62.63	63.81	61.99	63.63	3477309
2023-03-09	63.13	64.82	63.13	63.25	2477562
2023-03-10	63.25	63.71	61.28	61.75	1646516
2023-03-13	61.01	61.50	60.02	60.34	2514291
2023-03-14	61.48	62.46	60.14	61.02	2090339
2023-03-15	59.71	60.32	58.85	59.85	2259293
2023-03-16	58.82	61.51	58.82	61.20	2279108
2023-03-17	61.46	62.25	60.71	61.05	5781292
2023-03-20	60.46	62.64	59.83	62.06	2243261
2023-03-21	62.15	62.44	61.10	62.10	1680171
2023-03-22	61.84	62.29	60.49	60.52	2025564
2023-03-23	60.84	62.52	60.62	61.60	2950340
2023-03-24	61.28	61.72	60.68	61.64	1758070
2023-03-27	62.22	62.48	61.64	62.01	2265883
2023-03-28	60.21	60.66	59.18	60.43	2594471
2023-03-29	62.00	63.94	61.85	63.79	2919055
2023-03-30	64.69	65.19	63.80	64.98	1666996
2023-03-31	64.94	66.21	64.78	66.12	2096921
2023-04-03	66.00	66.48	65.28	65.75	2112548
2023-04-04	65.86	65.93	64.65	65.34	1841591
2023-04-05	64.80	64.94	63.81	64.86	1405867
2023-04-06	64.38	64.87	64.04	64.40	1023853
2023-04-10	64.37	66.83	64.29	66.35	2317288
2023-04-11	66.66	67.44	66.46	66.88	1278162
2023-04-12	67.82	67.82	65.90	66.38	1805930
2023-04-13	66.22	66.30	64.10	65.35	2539093
2023-04-14	64.90	66.67	63.85	63.96	2600199
2023-04-17	63.67	64.74	63.37	64.25	1948910
2023-04-18	64.11	64.38	63.16	64.27	2579717
2023-04-19	63.06	63.24	61.73	62.86	2927785
2023-04-20	58.65	61.93	56.56	57.08	7959691
2023-04-21	56.10	56.73	54.32	56.42	5906604
2023-04-24	56.44	57.08	55.78	57.01	2325253
2023-04-25	56.65	56.86	55.97	56.09	2386520
2023-04-26	56.80	57.60	56.00	56.34	1939460
2023-04-27	56.41	57.00	55.79	56.80	2686809
2023-04-28	57.18	58.96	57.01	58.77	2891919
2023-05-01	58.74	59.09	58.30	58.56	2335983
2023-05-02	58.59	58.63	56.74	56.85	1876647
2023-05-03	57.11	57.74	55.79	55.92	2351356
2023-05-04	55.71	55.81	54.47	55.12	1841518
2023-05-05	55.91	56.51	54.94	55.94	1564387
2023-05-08	55.79	56.40	55.41	56.29	885103
2023-05-09	55.55	57.52	55.11	57.31	2185995
2023-05-10	58.00	58.10	56.92	57.27	2091116
2023-05-11	56.88	56.99	56.02	56.80	1562549
2023-05-12	57.56	57.60	56.76	57.57	1853668
2023-05-15	58.81	61.12	58.13	61.06	2576482
2023-05-16	61.06	61.67	60.08	60.80	2061472
2023-05-17	61.30	61.83	60.25	61.14	1806688
2023-05-18	61.11	63.07	60.97	62.75	2010830
2023-05-19	62.78	63.03	61.68	62.26	1308099
2023-05-22	61.87	63.28	61.68	62.95	1307253
2023-05-23	63.33	63.61	62.23	62.37	1304499
2023-05-24	61.82	62.21	60.90	61.32	1443901
2023-05-25	61.78	62.24	59.57	60.11	2866535
2023-05-26	60.23	62.69	60.23	62.29	3603662
2023-05-30	62.03	62.22	59.80	61.00	2916221
2023-05-31	59.81	60.38	58.80	60.10	5061858
2023-06-01	60.50	61.55	60.37	61.30	2483540
2023-06-02	62.08	62.44	61.18	62.21	1715548
2023-06-05	61.90	62.15	60.85	60.86	1922003
2023-06-06	59.50	60.52	58.57	58.59	2864310
2023-06-07	59.07	59.72	57.06	59.30	5208238
2023-06-08	59.01	60.01	57.84	59.88	2327652
2023-06-09	60.38	60.94	59.58	60.89	2142687
2023-06-12	61.09	63.44	61.06	63.41	2347273
2023-06-13	64.03	65.27	63.93	64.69	2341100
2023-06-14	64.82	65.57	63.98	65.29	1791113
2023-06-15	65.06	66.95	65.06	66.14	2613260
2023-06-16	66.48	66.55	63.97	64.30	4024188
2023-06-20	62.83	63.33	62.34	62.58	1950661
2023-06-21	61.89	62.51	61.38	61.57	1623270
2023-06-22	61.41	61.75	61.06	61.23	1311787
2023-06-23	60.61	61.02	60.18	60.32	1176429
2023-06-26	60.44	61.18	60.27	60.55	1419053
2023-06-27	60.83	62.32	60.00	62.11	2204034
2023-06-28	61.79	61.96	60.65	61.62	2101678
2023-06-29	61.72	62.56	61.31	61.94	1525794
2023-06-30	62.29	62.44	61.50	61.87	1534743
2023-07-03	62.00	62.63	61.84	62.18	817783
2023-07-05	61.81	61.85	60.20	60.82	1556896
2023-07-06	59.94	60.89	59.76	60.82	1466129
2023-07-07	60.86	61.66	60.12	60.28	1139144
2023-07-10	59.78	60.99	59.65	60.40	1616805
2023-07-11	60.50	61.38	60.31	61.06	1190263
2023-07-12	62.00	62.52	60.20	61.62	1964818
2023-07-13	62.00	62.96	61.84	62.02	2255396
2023-07-14	61.61	62.58	61.32	61.57	2223104
2023-07-17	60.84	61.31	59.98	60.95	1859824
2023-07-18	60.45	61.59	60.45	61.39	1414790
2023-07-19	61.46	61.76	59.79	59.86	2138541
2023-07-20	59.37	59.95	59.10	59.30	1691109
2023-07-21	59.43	59.87	58.41	59.61	2163327
2023-07-24	59.33	59.92	58.45	59.28	2393597
2023-07-25	58.97	59.39	58.22	58.24	2299282
2023-07-26	58.12	58.75	57.32	57.97	3603447
2023-07-27	58.53	63.83	57.79	62.15	9241361
2023-07-28	62.76	64.08	61.95	63.45	3232867
2023-07-31	64.13	65.05	63.46	63.50	2815521
2023-08-01	63.11	65.43	63.08	65.32	2992082
2023-08-02	64.89	65.60	64.24	65.01	3010721
2023-08-03	64.69	68.73	64.44	68.28	4846300
2023-08-04	68.21	68.22	66.29	66.79	2958018
2023-08-07	67.67	69.43	67.25	68.51	2696608
2023-08-08	68.00	68.33	66.18	67.06	1601507
2023-08-09	67.03	67.71	66.77	66.86	1620503
2023-08-10	67.23	67.83	66.74	67.15	1677872
2023-08-11	66.99	68.28	66.76	66.85	1922723
2023-08-14	66.95	67.88	66.75	67.81	1703794
2023-08-15	67.30	67.48	65.49	65.50	1958518
2023-08-16	64.99	65.50	64.12	64.19	2097732
2023-08-17	64.66	65.83	64.62	64.93	1995296
2023-08-18	63.94	64.80	63.63	64.35	1629428
2023-08-21	64.22	65.55	64.13	65.50	1113118
2023-08-22	66.35	66.50	65.67	65.89	1840044
2023-08-23	65.70	66.47	65.66	66.16	1284122
2023-08-24	66.42	66.52	64.88	64.90	2127890
2023-08-25	65.27	65.41	63.51	64.42	1507281
2023-08-28	64.66	66.13	64.57	66.07	878915
2023-08-29	66.00	66.87	65.73	66.40	1899712
2023-08-30	65.90	68.61	65.78	68.17	1627362
2023-08-31	68.86	70.96	68.53	70.79	3441968
2023-09-01	71.50	74.51	70.76	73.70	4548779
2023-09-05	73.05	74.04	69.50	70.89	5134302
2023-09-06	70.41	71.76	70.00	71.23	2786486
2023-09-07	67.07	67.48	63.10	63.44	11692899
2023-09-08	63.62	65.39	63.41	65.37	10087721
2023-09-11	64.31	64.31	64.31	64.31	266
2023-09-12	64.08	64.43	62.63	62.72	2841050
2023-09-13	62.55	63.59	62.43	63.39	2706158
2023-09-14	63.53	64.36	63.22	64.25	2481195
2023-09-15	64.08	64.75	63.63	63.75	3973813
2023-09-18	63.74	64.87	63.59	64.23	1699336
2023-09-19	64.11	65.47	64.02	64.87	2535547
2023-09-20	65.30	66.44	65.28	65.63	2270894
2023-09-21	64.74	66.79	64.29	65.45	2507415
2023-09-22	66.12	67.01	65.61	65.90	2115655
2023-09-25	65.00	65.19	63.90	64.45	1827614
2023-09-26	64.20	65.33	63.32	63.42	2065587
2023-09-27	63.99	65.10	63.88	64.29	1556992
2023-09-28	64.10	65.93	63.88	65.69	2210094
2023-09-29	66.21	66.32	65.43	65.95	2034724
2023-10-02	66.08	66.90	65.70	66.19	2096791
2023-10-03	65.74	66.59	65.24	65.42	2138211
2023-10-04	65.36	66.19	64.92	65.97	1835599
2023-10-05	66.30	67.39	65.93	66.62	1728525
2023-10-06	65.76	66.85	65.50	66.05	1863694
2023-10-09	65.83	66.58	65.39	66.23	1622602
2023-10-10	66.20	67.48	66.19	66.58	2068512
2023-10-11	66.76	69.64	66.76	69.56	3240577
2023-10-12	69.87	70.12	68.57	69.35	2374112
2023-10-13	69.78	70.24	68.21	68.43	3446197
2023-10-16	68.60	69.48	68.36	68.95	2496790
2023-10-17	68.31	69.42	68.31	68.94	5386933
2023-10-18	68.45	68.74	67.64	68.48	3180268
2023-10-19	68.35	69.05	66.41	66.87	2892918
2023-10-20	67.10	67.60	66.14	66.69	2197971
2023-10-23	66.28	66.57	65.08	65.25	2148485
2023-10-24	66.61	68.96	66.54	68.10	4260253
2023-10-25	67.45	68.57	67.09	67.10	3147582
2023-10-26	69.50	70.32	64.12	65.84	5170983
2023-10-27	66.86	69.00	66.79	68.20	4000835
2023-10-30	68.92	69.50	67.44	68.42	2985907
2023-10-31	67.68	68.57	66.93	68.25	3707596
2023-11-01	68.42	71.40	68.32	71.24	4662801
2023-11-02	72.00	72.41	70.75	71.81	2608147
2023-11-03	72.50	73.82	72.01	72.28	2313398
2023-11-06	71.90	72.49	70.57	71.13	2219552
2023-11-07	70.81	71.25	70.31	70.84	1868291
2023-11-08	71.01	71.93	70.41	71.86	1777778
2023-11-09	71.87	73.06	71.61	72.00	2333565
2023-11-10	72.56	72.56	71.07	72.42	1964758
2023-11-13	72.36	72.84	71.67	72.47	2538572
2023-11-14	73.50	74.81	73.20	74.61	2673150
2023-11-15	74.75	75.07	74.06	74.55	1891929
2023-11-16	74.33	75.64	74.33	75.59	1738755
2023-11-17	76.00	76.23	75.41	75.88	1478630
2023-11-20	75.88	77.25	75.69	77.06	1512677
2023-11-21	76.80	76.86	75.52	76.06	1725307
2023-11-22	76.11	77.33	76.11	76.55	936756
2023-11-24	75.64	76.44	75.64	76.08	647464
2023-11-27	76.50	78.14	76.38	77.56	1923357
2023-11-28	76.98	77.39	76.30	76.95	1279095
2023-11-29	78.35	79.04	77.92	78.48	2052757
2023-11-30	78.50	79.42	77.98	79.10	3095225
2023-12-01	78.91	79.40	78.26	79.18	2030011
2023-12-04	78.63	79.24	78.11	78.59	1450152
2023-12-05	78.14	78.37	76.87	76.96	1808045
2023-12-06	78.14	79.36	77.71	77.81	2522814
2023-12-07	78.23	79.57	78.10	78.78	2238362
2023-12-08	78.48	80.75	78.38	80.59	2359958
2023-12-11	81.00	82.73	80.97	81.99	2399967
2023-12-12	82.05	82.63	81.29	82.63	2107914
2023-12-13	82.25	85.47	82.18	85.43	3645247
2023-12-14	86.54	87.93	85.13	85.33	3462015
2023-12-15	84.84	85.42	84.03	84.28	5120499
2023-12-18	84.32	84.73	83.65	83.97	1953016
2023-12-19	83.69	84.67	83.58	83.90	1426313
2023-12-20	82.97	83.38	81.82	81.85	1890571
2023-12-21	83.51	85.34	83.31	85.30	2042138
2023-12-22	85.42	85.72	84.84	85.16	1003517
2023-12-26	85.16	86.02	85.04	85.87	938440
2023-12-27	86.26	86.36	85.35	85.68	962497
2023-12-28	85.80	86.83	85.71	86.79	1589198
2023-12-29	86.57	86.98	85.17	85.37	1295921
2024-01-02	84.70	84.80	82.32	82.69	2011457
2024-01-03	81.31	82.35	80.07	80.43	2874596
2024-01-04	79.84	81.37	79.81	80.77	1361581
2024-01-05	81.13	81.82	79.81	80.28	1395161
2024-01-08	80.07	81.36	80.07	80.98	2167289
2024-01-09	79.95	80.26	79.40	80.11	1471660
2024-01-10	79.98	82.75	79.72	82.66	2260325
2024-01-11	81.47	81.84	79.39	81.74	2752035
2024-01-12	82.41	82.83	81.88	82.78	2112625
2024-01-16	83.61	85.37	82.36	84.81	3012297
2024-01-17	84.71	84.76	82.44	83.33	2412442
2024-01-18	84.71	86.30	83.12	83.97	1720023
2024-01-19	84.60	85.44	83.86	85.42	2327396
2024-01-22	86.99	88.39	85.90	87.10	4171426
2024-01-23	87.55	89.30	86.78	89.23	4020504
2024-01-24	90.12	90.28	88.05	89.17	3775866
2024-01-25	91.20	91.20	86.50	90.99	5756694
2024-01-26	90.89	92.04	89.41	90.44	3071089
2024-01-29	90.68	91.59	88.39	88.63	2648351
2024-01-30	88.80	89.18	87.19	87.59	2406313
2024-01-31	87.35	87.78	85.39	85.68	5220972
2024-02-01	85.88	87.51	85.88	86.80	2002064
2024-02-02	86.65	87.97	85.94	87.52	2160215
2024-02-05	87.17	87.19	85.12	85.50	2095667
2024-02-06	86.04	86.77	85.47	86.20	2560010
2024-02-07	86.49	87.32	85.33	86.76	1818583
2024-02-08	86.70	88.26	85.79	87.68	1670650
2024-02-09	87.72	89.47	87.35	89.41	1536727
2024-02-12	89.33	90.66	88.99	89.10	1599781
2024-02-13	87.34	87.75	86.05	87.16	2040721
2024-02-14	88.10	88.19	86.15	86.81	1854075
2024-02-15	86.86	88.50	86.81	88.16	1299664
2024-02-16	88.21	88.69	87.09	87.52	1797527
2024-02-20	87.16	87.36	85.54	86.77	1781117
2024-02-21	85.92	86.07	83.95	84.90	1928979
2024-02-22	86.31	88.40	86.02	88.02	2214473
2024-02-23	88.22	88.42	87.03	87.98	1461887
2024-02-26	88.18	89.75	87.73	88.66	2134197
2024-02-27	90.77	93.00	89.94	90.70	3381411
2024-02-28	90.11	91.96	90.11	91.61	1979604
2024-02-29	92.47	93.44	92.22	93.05	2184738
2024-03-01	95.00	98.15	94.12	97.16	5101541
2024-03-04	97.53	99.93	96.76	98.38	3563031
2024-03-05	97.39	98.80	97.05	98.63	2392371
2024-03-06	99.99	101.26	92.97	94.14	5282283
2024-03-07	94.63	94.98	91.34	93.81	4626651
2024-03-08	93.37	94.90	92.46	92.69	2746992
2024-03-11	91.32	91.91	90.11	91.74	2602090
2024-03-12	92.28	92.75	90.75	91.11	2893892
2024-03-13	90.49	90.55	88.42	88.67	3737393
2024-03-14	88.08	88.13	85.26	85.76	3321447
2024-03-15	84.93	86.04	84.65	86.01	6079524
2024-03-18	86.66	87.15	85.11	85.39	2265350
2024-03-19	84.64	86.84	84.21	86.57	1894182
2024-03-20	86.12	87.86	85.45	87.42	2319143
2024-03-21	91.35	91.47	88.12	88.45	3747628
2024-03-22	88.81	89.62	87.65	89.01	2454146
2024-03-25	88.67	89.02	87.62	88.21	1835222
2024-03-26	93.50	97.95	92.76	94.72	7346834
2024-03-27	95.66	96.33	93.34	94.58	2762521
2024-03-28	94.56	94.64	91.73	93.05	3296312
2024-04-01	93.15	94.34	91.71	91.78	2672744
2024-04-02	89.88	90.98	89.21	90.23	3246195
2024-04-03	89.69	92.70	89.65	91.63	2584963
2024-04-04	93.07	94.23	90.59	90.76	2281197
2024-04-05	91.38	91.38	89.65	89.99	2598087
2024-04-08	91.32	92.04	88.73	89.15	2612880
2024-04-09	90.04	90.96	87.83	89.53	2816787
2024-04-10	88.57	88.86	86.33	87.99	3200224
2024-04-11	88.12	88.85	87.39	88.78	1970586
2024-04-12	87.38	87.66	85.10	85.19	2529714
2024-04-15	86.68	87.10	83.30	83.88	2925155
2024-04-16	83.54	84.71	83.02	83.68	2454108
2024-04-17	84.95	86.30	84.04	84.20	3465876
2024-04-18	83.79	85.20	83.31	83.44	1811716
2024-04-19	83.77	84.29	82.31	82.46	2883493
2024-04-22	82.62	85.65	82.54	85.18	3562980
2024-04-23	85.65	87.62	85.61	86.53	6008699
2024-04-24	87.56	91.00	83.34	87.11	7274505
2024-04-25	85.90	88.13	84.46	87.26	3166460
2024-04-26	87.61	87.70	85.15	86.04	3637434
2024-04-29	85.98	87.01	85.36	86.08	2050361
2024-04-30	85.44	86.64	85.40	85.91	2112996
2024-05-01	86.97	87.78	84.34	85.81	2047656
2024-05-02	86.64	86.73	84.47	86.29	1415498
2024-05-03	87.79	87.90	86.68	87.50	1655351
2024-05-06	88.07	90.97	88.00	89.85	1932570
2024-05-07	90.13	90.85	89.41	89.51	1305881
2024-05-08	88.76	90.19	88.76	90.05	913333
2024-05-09	90.17	91.93	89.78	91.67	1740227
2024-05-10	92.40	94.05	92.30	94.01	2789088
2024-05-13	94.55	94.58	92.45	93.15	2008556
2024-05-14	94.54	96.61	93.65	96.22	2353592
2024-05-15	97.24	98.92	96.79	98.72	2872311
2024-05-16	98.90	99.20	98.02	98.24	1854755
2024-05-17	98.50	98.50	94.78	95.27	2660998
2024-05-20	95.22	97.14	95.17	96.81	1486907
2024-05-21	93.72	94.98	93.05	93.60	3084265
2024-05-22	94.04	95.07	93.64	94.67	2129489
2024-05-23	96.00	96.76	93.01	93.46	1841090
2024-05-24	93.98	94.67	92.99	94.19	1301748
2024-05-28	95.00	96.92	94.56	96.84	2979678
2024-05-29	95.30	96.36	93.37	94.26	3602693
2024-05-30	94.56	95.80	92.34	93.71	2273456
2024-05-31	93.85	94.77	90.44	93.24	3589733
2024-06-03	93.63	93.93	90.55	91.33	2696943
2024-06-04	90.91	92.40	90.26	91.85	3723980
2024-06-05	93.00	97.68	93.00	96.60	2962878
2024-06-06	96.23	96.59	94.74	96.00	1440467
2024-06-07	95.75	97.14	95.08	96.11	1779242
2024-06-10	95.46	99.55	95.01	99.52	2231876
2024-06-11	99.00	101.77	98.54	101.64	2768550
2024-06-12	103.10	105.28	102.07	102.85	3311816
2024-06-13	102.85	105.00	102.71	104.76	1964007
2024-06-14	103.34	104.08	103.01	103.86	1311340
2024-06-17	104.42	106.77	103.74	105.98	2086800
2024-06-18	106.16	107.91	105.52	105.99	2848924
2024-06-20	105.11	105.53	102.34	102.62	3109534
2024-06-21	102.61	103.75	101.01	103.08	3420633
2024-06-24	102.80	103.75	102.04	103.33	1784751
2024-06-25	103.75	104.19	102.00	103.74	2278280
2024-06-26	103.62	104.00	101.81	102.75	1953275
2024-06-27	102.70	104.33	101.79	104.10	1366788
2024-06-28	104.47	105.47	103.12	103.27	1550052
2024-07-01	103.00	103.36	101.79	102.44	1298009
2024-07-02	102.26	103.99	102.01	103.13	1102579
2024-07-03	103.13	103.34	101.21	101.37	1059810
2024-07-05	101.47	102.33	101.07	102.04	1548574
2024-07-08	102.83	104.51	102.54	103.43	2001216
2024-07-09	103.40	104.98	102.98	104.35	1618361
2024-07-10	105.00	106.98	104.61	106.73	2067451
2024-07-11	107.00	107.00	105.00	106.11	1584438
2024-07-12	106.43	108.97	105.81	107.10	2040678
2024-07-15	107.35	108.95	106.17	108.94	2212101
2024-07-16	109.30	109.63	108.19	108.71	1933536
2024-07-17	106.91	106.91	104.52	104.91	2825204
2024-07-18	105.77	105.77	102.48	103.47	2237558
2024-07-19	103.96	104.27	102.47	102.63	1977279
2024-07-22	104.14	106.25	103.40	106.18	2310939
2024-07-23	105.17	106.59	104.50	105.30	3793929
2024-07-24	109.00	113.57	107.16	109.53	9398139
2024-07-25	108.81	109.07	103.64	103.96	4194859
2024-07-26	105.01	105.75	102.88	103.68	3069247
2024-07-29	104.08	104.30	101.36	103.38	2977546
2024-07-30	103.50	103.70	98.64	99.10	3058358
2024-07-31	102.35	102.78	100.21	102.17	2670502
2024-08-01	102.03	104.19	98.11	99.01	3436972
2024-08-02	95.50	96.16	93.45	94.57	4205003
2024-08-05	90.59	93.90	90.00	92.54	3365736
2024-08-06	93.39	95.88	93.11	93.68	3209089
2024-08-07	94.67	95.32	92.04	92.10	3288439
2024-08-08	92.30	95.62	91.20	95.45	2332538
2024-08-09	95.21	96.99	94.28	96.28	1483576
2024-08-12	96.01	97.09	95.10	95.83	1284629
2024-08-13	97.19	98.23	96.71	98.20	1637470
2024-08-14	98.82	98.99	96.69	97.06	2176128
2024-08-15	98.86	100.16	98.22	99.61	2196997
2024-08-16	100.20	102.57	99.36	101.73	2494388
2024-08-19	101.56	103.99	100.75	103.96	2934411
2024-08-20	103.83	105.02	102.83	103.55	1703348
2024-08-21	104.20	104.90	103.43	104.44	1150123
2024-08-22	104.82	105.21	102.91	103.23	989115
2024-08-23	104.34	104.67	103.48	104.41	949247
2024-08-26	103.75	105.23	102.95	104.76	1404692
2024-08-27	102.96	102.98	100.53	100.71	2423619
2024-08-28	100.00	100.02	97.44	99.25	2058161
2024-08-29	99.06	100.34	97.16	97.54	2042834
2024-08-30	98.82	99.59	97.93	99.55	1975748
2024-09-03	99.55	99.55	96.26	96.78	1670290
2024-09-04	96.10	101.04	94.70	100.73	3916918
2024-09-05	100.08	102.14	99.86	100.81	1736407
2024-09-06	100.30	100.71	97.33	97.98	2612521
2024-09-09	99.35	101.38	97.98	101.34	2318676
2024-09-10	101.27	102.75	99.94	102.26	1878900
2024-09-11	102.32	102.74	100.06	102.53	2373648
2024-09-12	101.96	102.28	100.08	100.62	2002744
2024-09-13	100.84	102.77	100.00	102.13	1795132
2024-09-16	101.83	102.10	100.99	101.44	1593487
2024-09-17	102.32	102.53	101.09	102.07	1499348
2024-09-18	102.18	103.48	100.72	100.93	1833432
2024-09-19	103.49	104.47	102.59	104.12	1507132
2024-09-20	103.83	105.80	103.83	104.74	5499919
2024-09-23	105.11	106.75	104.90	105.88	1477353
2024-09-24	106.03	106.79	104.84	106.63	1626083
2024-09-25	106.25	107.76	106.06	107.76	1695322
2024-09-26	110.01	110.93	107.82	110.76	2661027
2024-09-27	110.68	110.72	108.15	108.74	1320015
2024-09-30	108.75	109.61	107.81	109.53	1600722
2024-10-01	109.27	109.27	106.50	107.82	2154984
2024-10-02	108.06	110.00	107.20	108.56	1476941
2024-10-03	108.04	109.42	107.82	108.80	1135091
2024-10-04	109.88	109.88	106.36	107.24	1447823
2024-10-07	106.09	106.62	104.52	106.13	1871304
2024-10-08	106.97	108.95	106.50	108.65	1551425
2024-10-09	109.10	109.39	105.55	109.29	3410582
2024-10-10	107.75	108.73	106.51	108.12	1255925
2024-10-11	107.98	109.89	107.94	109.81	1055127
2024-10-14	110.00	111.42	108.84	111.06	1619147
2024-10-15	112.04	115.32	111.37	111.79	2511158
2024-10-16	111.23	112.87	110.62	111.73	1238063
2024-10-17	112.38	113.31	111.99	112.45	1728329
2024-10-18	112.65	114.67	111.70	112.12	1951046
2024-10-21	111.61	112.58	109.32	112.41	2419327
2024-10-22	111.90	112.75	110.33	112.64	3166095
2024-10-23	105.74	107.80	102.46	103.52	8773992
2024-10-24	104.53	105.08	102.35	103.98	2746563
2024-10-25	104.22	105.65	102.92	103.01	2485898
2024-10-28	103.77	103.89	101.03	101.32	2767040
2024-10-29	101.36	101.71	100.19	101.33	2014688
2024-10-30	100.97	101.30	98.94	99.79	2862322
2024-10-31	99.42	101.21	98.91	100.37	2708766
2024-11-01	99.59	100.98	98.66	99.11	2001959
2024-11-04	98.83	101.27	98.83	99.89	1961320
2024-11-05	100.21	101.87	100.03	101.65	1519718
2024-11-06	103.97	104.80	102.58	102.98	2411658
2024-11-07	103.78	105.28	102.98	105.11	1953587
2024-11-08	105.47	106.24	104.19	104.78	1329808
2024-11-11	104.69	104.82	101.61	101.84	1633445
2024-11-12	100.92	102.24	98.75	99.80	2064799
2024-11-13	99.87	100.65	98.21	98.27	1630347
2024-11-14	97.73	98.76	96.99	97.46	1814445
2024-11-15	96.92	97.55	96.41	96.79	1926370
2024-11-18	97.39	97.55	96.34	97.02	1384477
2024-11-19	96.99	97.83	96.10	97.80	1766609
2024-11-20	98.00	98.43	96.58	98.02	1875646
2024-11-21	98.75	100.21	98.07	99.92	1744754
2024-11-22	100.40	100.66	99.17	99.62	2675654
2024-11-25	101.00	103.39	100.81	101.36	4038938
2024-11-26	101.92	103.17	101.25	101.66	2412588
2024-11-27	101.32	101.41	98.63	100.00	1799246
2024-11-29	100.00	102.32	99.97	101.33	1460313
2024-12-02	101.82	105.12	101.44	103.16	2476921
2024-12-03	102.05	102.72	97.91	98.80	3267433
2024-12-04	99.99	100.22	94.97	97.63	4572320
2024-12-05	98.03	99.40	97.87	98.18	2285605
2024-12-06	98.18	99.09	97.61	98.51	2720330
2024-12-09	98.43	99.90	98.10	98.97	2437145
2024-12-10	98.85	98.94	96.77	97.59	2812652
2024-12-11	97.95	99.13	96.57	98.39	2555625
2024-12-12	98.46	100.18	97.12	97.64	2834858
2024-12-13	97.58	98.31	95.52	95.75	4938064
2024-12-16	95.32	97.15	95.04	95.58	3552538
2024-12-17	94.80	96.46	94.09	94.49	2406172
2024-12-18	94.60	95.31	91.52	91.60	3132143
2024-12-19	91.60	92.11	87.41	87.54	4522294
2024-12-20	88.09	89.01	86.87	87.31	6072472
2024-12-23	87.46	88.62	87.30	88.53	2106787
2024-12-24	88.32	89.13	88.03	88.49	1142224
2024-12-26	88.73	89.17	88.15	88.40	1383027
2024-12-27	87.94	88.83	87.00	87.39	1611465
2024-12-30	86.68	86.86	85.25	86.53	1731257
2024-12-31	86.59	87.22	85.73	86.31	1458448
2025-01-02	87.21	87.54	85.79	86.39	2046622
2025-01-03	86.92	89.18	86.79	89.15	2352871
2025-01-06	90.32	91.59	88.75	89.11	2499351
2025-01-07	89.83	90.89	89.27	89.60	2379502
2025-01-08	89.27	89.43	87.89	88.69	3189091
2025-01-10	87.44	88.99	86.64	88.87	2201879
2025-01-13	87.55	89.70	86.97	88.93	2715805
2025-01-14	89.36	91.75	89.10	91.23	3252463
2025-01-15	92.13	94.98	92.13	94.34	3853637
2025-01-16	94.38	95.82	93.70	95.07	3820611
2025-01-17	96.60	97.93	95.60	97.67	5656501
2025-01-21	99.85	102.54	99.22	101.25	6545193
2025-01-22	108.63	111.91	105.86	108.18	9814179
2025-01-23	107.41	108.53	105.92	108.42	3602207
2025-01-24	108.74	110.24	107.60	108.19	3320732
2025-01-27	105.10	107.00	102.32	103.48	4188555
2025-01-28	104.02	104.03	98.82	100.27	3460822
2025-01-29	101.48	102.03	99.09	99.38	2548190
2025-01-30	101.15	101.42	97.95	98.28	4212839
2025-01-31	98.10	99.99	96.27	96.36	2799702
2025-02-03	94.60	95.63	92.91	93.48	3437018
2025-02-04	92.88	94.79	92.68	94.51	2909765
2025-02-05	94.62	96.13	94.17	95.43	2681150
2025-02-06	96.10	96.78	95.63	96.54	2301071
2025-02-07	97.06	98.25	95.46	96.15	1976113
2025-02-10	97.41	98.20	96.71	97.80	1946447
2025-02-11	97.23	99.36	97.19	97.83	2133941
2025-02-12	96.72	100.66	96.10	99.21	3385980
2025-02-13	99.39	102.74	99.39	101.48	2555045
2025-02-14	102.15	102.40	100.62	101.47	2235093
2025-02-18	102.56	103.29	100.94	103.10	2365526
2025-02-19	102.93	103.46	102.47	103.00	1727322
2025-02-20	103.07	103.37	101.55	102.64	1479152
2025-02-21	102.67	103.42	100.50	100.85	2484286
2025-02-24	100.97	101.99	99.24	100.08	4204185
2025-02-25	100.00	101.69	99.29	99.72	3405886
2025-02-26	100.32	101.35	99.70	100.27	1924115
2025-02-27	102.57	103.84	100.59	100.67	4616300
2025-02-28	100.25	102.29	99.68	101.91	4521410
2025-03-03	102.95	103.87	99.78	100.06	3190391
2025-03-04	98.95	99.62	94.01	94.08	7037641
2025-03-05	93.68	93.77	90.19	92.43	5175882
2025-03-06	90.55	90.67	86.39	86.64	5272928
2025-03-07	86.86	89.77	86.30	88.00	4617861
2025-03-10	87.21	87.95	84.36	86.41	4520782
2025-03-11	86.41	87.96	85.40	86.97	3805658
2025-03-12	88.00	89.47	86.27	86.73	3808900
2025-03-13	86.79	87.44	85.00	85.62	1573473
2025-03-14	86.95	88.63	86.93	87.90	2261110
2025-03-17	87.64	91.05	87.64	90.51	2948634
2025-03-18	90.48	90.57	88.44	88.64	2205263
2025-03-19	88.44	89.64	88.18	88.93	2225596
2025-03-20	88.29	89.78	88.29	88.38	2060486
2025-03-21	87.95	88.69	86.60	88.27	2576141
2025-03-24	89.41	90.07	88.48	88.79	1715034
2025-03-25	88.32	88.44	85.73	87.96	3154118
2025-03-26	87.60	88.19	85.94	87.63	3534967
2025-03-27	87.21	89.25	86.30	87.50	2977443
2025-03-28	86.99	87.36	84.33	84.92	1886193
2025-03-31	84.49	85.31	82.88	84.95	2628656
2025-04-01	84.60	85.33	83.31	84.54	2728192
2025-04-02	83.74	86.34	83.52	85.52	2810118
2025-04-03	80.18	81.16	71.28	71.53	12915559
2025-04-04	68.66	68.68	63.95	66.73	9250083
2025-04-07	65.00	72.56	64.18	68.66	7297673
2025-04-08	70.99	72.43	65.41	66.54	5680045
2025-04-09	65.74	76.02	63.19	74.29	10253532
2025-04-10	71.71	72.48	68.65	69.74	5483494
2025-04-11	69.23	71.21	67.63	70.15	3879007
2025-04-14	74.93	75.23	71.60	72.67	3437332
2025-04-15	72.09	73.50	71.85	72.00	3147573
2025-04-16	71.49	73.12	71.30	72.82	5798964
2025-04-17	73.49	76.44	72.89	75.78	4588640
2025-04-21	74.45	74.65	72.62	73.93	2950637
2025-04-22	74.70	75.91	74.60	75.36	2178343
2025-04-23	79.15	81.18	77.56	78.09	4013856
2025-04-24	79.16	83.27	79.14	83.04	4105558
2025-04-25	83.33	83.81	82.00	82.70	4055481
2025-04-28	82.21	82.89	80.56	82.16	2895863
2025-04-29	81.59	82.68	81.22	81.60	6502524
2025-04-30	87.14	91.51	85.47	91.03	11880101
2025-05-01	92.00	93.17	89.89	90.01	5496492
2025-05-02	91.55	93.29	91.29	93.07	3409480
2025-05-05	92.33	94.33	91.98	93.58	2805843
2025-05-06	92.46	94.41	91.92	93.90	2754096
2025-05-07	93.99	95.67	93.33	95.45	3716152
2025-05-08	96.31	97.23	94.97	96.30	2392827
2025-05-09	97.11	97.73	95.63	95.71	2568288
2025-05-12	101.13	103.04	100.00	101.95	5791995
2025-05-13	101.90	105.98	101.55	105.47	4336010
2025-05-14	105.15	105.86	104.48	105.19	4245713
2025-05-15	106.96	108.00	105.91	107.43	4711904
2025-05-16	107.52	108.98	107.00	107.79	3234920
2025-05-19	105.91	109.67	105.66	109.04	3286201
2025-05-20	109.47	109.48	106.28	106.97	3404275
2025-05-21	106.50	107.82	103.73	104.43	4800572
2025-05-22	106.08	111.47	105.35	108.86	8056826
2025-05-23	108.28	113.17	108.28	112.74	5981623
2025-05-27	113.87	117.36	113.20	117.05	4485887
2025-05-28	117.24	118.63	116.82	117.34	4093977
2025-05-29	117.56	118.20	116.28	118.14	2447169
2025-05-30	117.17	119.13	116.67	117.94	4352685
2025-06-02	117.01	119.76	116.78	119.15	3097690
2025-06-03	119.10	124.04	118.75	123.23	4835199
2025-06-04	123.73	127.69	123.73	127.64	5769179
2025-06-05	127.91	129.95	127.36	127.70	4765890
2025-06-06	128.90	129.96	126.76	126.97	4377572
2025-06-09	129.54	132.23	128.88	130.17	5425757
2025-06-10	129.97	130.69	126.35	127.99	6119653
2025-06-11	129.05	129.08	125.71	126.49	4553154
2025-06-12	126.16	127.35	125.79	126.07	3005037
2025-06-13	125.17	128.31	124.63	127.27	3000982
2025-06-16	128.70	131.49	127.61	131.04	3530344
2025-06-17	130.45	133.50	130.00	130.87	3410882
2025-06-18	130.87	133.76	130.36	131.30	2816793
2025-06-20	132.17	132.61	130.33	130.96	6027515
2025-06-23	132.33	133.89	130.92	133.08	4372694
2025-06-24	134.00	137.54	133.85	136.31	4670484
2025-06-25	137.67	138.69	136.28	138.54	3574853
2025-06-26	138.54	140.80	138.00	140.69	3047106
2025-06-27	141.58	142.47	140.30	141.44	4651135
2025-06-30	142.00	142.60	141.58	142.34	222197

Explore More About STX

Coins representing dividend payouts and trends

STX Dividend History

Discover Seagate Technology Holdings'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

STX Stock Split History

Discover Seagate Technology Holdings'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

STX Historical Prices

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

Web Analytics