TS Historical Prices

Summary

Key Stock Metrics

27.24

(August 5, 2024)

52-Week Low

40.87

(March 26, 2025)

52-Week High

75.43

(June 30, 2008)

All-Time High

32.97

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-12-16	3.28	3.60	3.28	3.54	556500
2002-12-17	3.56	3.68	3.48	3.50	1523000
2002-12-18	3.53	3.53	3.49	3.51	413500
2002-12-19	3.50	3.61	3.50	3.61	1211500
2002-12-20	3.62	3.84	3.62	3.71	1549000
2002-12-23	3.76	3.84	3.76	3.81	501500
2002-12-24	3.77	3.86	3.77	3.86	126000
2002-12-26	3.88	3.88	3.82	3.87	317000
2002-12-27	3.87	3.87	3.82	3.85	298000
2002-12-30	3.84	3.84	3.80	3.80	119500
2002-12-31	3.81	3.84	3.81	3.84	111000
2003-01-02	3.84	3.91	3.84	3.90	328500
2003-01-03	3.89	3.98	3.87	3.98	344000
2003-01-06	4.01	4.12	4.00	4.12	866000
2003-01-07	4.11	4.27	4.10	4.25	651500
2003-01-08	4.22	4.58	4.21	4.50	1763500
2003-01-09	4.46	4.64	4.33	4.59	2531000
2003-01-10	4.57	4.57	4.48	4.48	950000
2003-01-13	4.46	4.46	4.36	4.39	205000
2003-01-14	4.32	4.38	4.30	4.35	447000
2003-01-15	4.34	4.34	4.30	4.34	435500
2003-01-16	4.34	4.45	4.34	4.45	617500
2003-01-17	4.40	4.40	4.25	4.26	190000
2003-01-21	4.26	4.28	4.16	4.22	354500
2003-01-22	4.15	4.15	4.06	4.10	328000
2003-01-23	4.11	4.13	4.01	4.04	216000
2003-01-24	4.04	4.04	3.92	3.94	142000
2003-01-27	3.94	3.96	3.84	3.86	559500
2003-01-28	3.86	4.00	3.85	3.90	329500
2003-01-29	3.90	4.02	3.90	3.96	549000
2003-01-30	3.91	3.99	3.90	3.95	569000
2003-01-31	3.95	3.97	3.91	3.92	780500
2003-02-03	3.91	4.16	3.91	4.16	408500
2003-02-04	4.15	4.21	4.02	4.11	988000
2003-02-05	4.12	4.13	3.99	4.04	697000
2003-02-06	4.08	4.08	4.03	4.07	436500
2003-02-07	4.03	4.08	3.99	4.08	319000
2003-02-10	4.07	4.07	3.99	4.05	563500
2003-02-11	4.04	4.21	4.04	4.21	1532000
2003-02-12	4.18	4.30	4.18	4.28	1424500
2003-02-13	4.29	4.33	4.29	4.30	906000
2003-02-14	4.30	4.30	4.24	4.26	903000
2003-02-18	4.26	4.34	4.26	4.30	650000
2003-02-19	4.30	4.36	4.29	4.33	1093500
2003-02-20	4.31	4.35	4.30	4.34	347000
2003-02-21	4.34	4.38	4.32	4.38	630500
2003-02-24	4.33	4.42	4.33	4.40	1044500
2003-02-25	4.36	4.40	4.35	4.40	511000
2003-02-26	4.40	4.45	4.40	4.44	634000
2003-02-27	4.43	4.46	4.42	4.46	730000
2003-02-28	4.46	4.54	4.45	4.48	489000
2003-03-03	4.49	4.52	4.49	4.52	823500
2003-03-04	4.50	4.51	4.42	4.45	328000
2003-03-05	4.47	4.56	4.46	4.54	416000
2003-03-06	4.54	4.54	4.44	4.44	365000
2003-03-07	4.38	4.41	4.25	4.28	737500
2003-03-10	4.27	4.32	4.22	4.28	946000
2003-03-11	4.17	4.28	4.17	4.24	501500
2003-03-12	4.24	4.39	4.24	4.34	425500
2003-03-13	4.35	4.35	4.33	4.33	75500
2003-03-14	4.33	4.34	4.26	4.26	186500
2003-03-17	4.25	4.46	4.24	4.45	265500
2003-03-18	4.45	4.45	4.36	4.42	521000
2003-03-19	4.38	4.43	4.35	4.40	505000
2003-03-20	4.36	4.40	4.36	4.40	419500
2003-03-21	4.39	4.42	4.39	4.41	393500
2003-03-24	4.41	4.41	4.38	4.41	155000
2003-03-25	4.41	4.49	4.41	4.48	362500
2003-03-26	4.44	4.48	4.44	4.48	190500
2003-03-27	4.46	4.47	4.46	4.46	182000
2003-03-28	4.43	4.46	4.39	4.39	699000
2003-03-31	4.39	4.41	4.35	4.41	421500
2003-04-01	4.40	4.45	4.39	4.41	475000
2003-04-02	4.41	4.42	4.36	4.37	287500
2003-04-03	4.38	4.44	4.38	4.38	784000
2003-04-04	4.39	4.40	4.38	4.40	559500
2003-04-07	4.39	4.40	4.38	4.39	55000
2003-04-08	4.39	4.42	4.38	4.40	596500
2003-04-09	4.41	4.42	4.36	4.40	458500
2003-04-10	4.38	4.45	4.38	4.43	844500
2003-04-11	4.43	4.47	4.43	4.46	172500
2003-04-14	4.48	4.48	4.46	4.48	315500
2003-04-15	4.47	4.49	4.44	4.48	529000
2003-04-16	4.50	4.65	4.48	4.63	1230000
2003-04-17	4.64	4.65	4.60	4.60	194500
2003-04-21	4.61	4.71	4.61	4.70	350500
2003-04-22	4.70	4.72	4.70	4.71	316000
2003-04-23	4.73	5.00	4.73	4.82	1157500
2003-04-24	4.75	4.76	4.72	4.76	468000
2003-04-25	4.77	4.86	4.77	4.86	664000
2003-04-28	4.85	4.85	4.50	4.55	1467500
2003-04-29	4.59	4.67	4.58	4.67	1058000
2003-04-30	4.67	4.71	4.61	4.70	878000
2003-05-01	4.71	4.76	4.70	4.76	167000
2003-05-02	4.77	4.86	4.76	4.86	417500
2003-05-05	4.86	4.89	4.80	4.84	231500
2003-05-06	4.85	4.85	4.76	4.77	469500
2003-05-07	4.76	4.79	4.70	4.77	545000
2003-05-08	4.78	4.81	4.71	4.79	537000
2003-05-09	4.76	4.90	4.76	4.86	927000
2003-05-12	4.88	4.89	4.72	4.74	659500
2003-05-13	4.75	4.76	4.66	4.67	493500
2003-05-14	4.68	4.69	4.57	4.58	513500
2003-05-15	4.58	4.60	4.34	4.45	1925500
2003-05-16	4.44	4.54	4.43	4.52	1070000
2003-05-19	4.51	4.51	4.45	4.45	862500
2003-05-20	4.45	4.50	4.45	4.48	785500
2003-05-21	4.42	4.52	4.40	4.52	479000
2003-05-22	4.52	4.56	4.52	4.55	415500
2003-05-23	4.57	4.64	4.57	4.60	104500
2003-05-27	4.61	4.63	4.57	4.58	177500
2003-05-28	4.59	4.61	4.58	4.61	498000
2003-05-29	4.61	4.66	4.60	4.64	95500
2003-05-30	4.64	4.66	4.60	4.66	515500
2003-06-02	4.66	4.66	4.63	4.64	193500
2003-06-03	4.64	4.64	4.55	4.57	173500
2003-06-04	4.56	4.60	4.54	4.60	357000
2003-06-05	4.62	4.66	4.61	4.63	406000
2003-06-06	4.64	4.71	4.64	4.65	459500
2003-06-09	4.69	4.70	4.65	4.67	146500
2003-06-10	4.65	4.70	4.65	4.66	414000
2003-06-11	4.66	4.76	4.66	4.72	325000
2003-06-12	4.73	4.83	4.73	4.78	779000
2003-06-13	4.77	4.87	4.75	4.86	1085500
2003-06-16	4.89	4.94	4.88	4.94	490000
2003-06-17	4.96	5.16	4.95	5.10	688500
2003-06-18	4.92	4.99	4.91	4.95	483500
2003-06-19	4.94	5.01	4.94	4.95	634500
2003-06-20	4.95	5.03	4.94	5.01	384000
2003-06-23	4.96	5.08	4.96	5.02	699000
2003-06-24	5.02	5.16	5.02	5.08	1452000
2003-06-25	5.11	5.23	5.11	5.16	1394000
2003-06-26	5.12	5.12	5.09	5.12	641000
2003-06-27	5.14	5.15	5.10	5.12	296000
2003-06-30	5.17	5.17	5.07	5.10	308000
2003-07-01	5.10	5.10	5.06	5.08	297000
2003-07-02	5.03	5.16	5.03	5.15	829500
2003-07-03	5.14	5.16	5.11	5.14	311000
2003-07-07	5.18	5.22	5.14	5.18	1006000
2003-07-08	5.15	5.22	5.15	5.21	105000
2003-07-09	5.21	5.29	5.21	5.23	101500
2003-07-10	5.24	5.24	5.16	5.16	249000
2003-07-11	5.15	5.20	5.14	5.18	679000
2003-07-14	5.19	5.25	5.18	5.18	341000
2003-07-15	5.18	5.18	5.16	5.18	117500
2003-07-16	5.20	5.20	5.16	5.18	292000
2003-07-17	5.15	5.16	5.12	5.16	138500
2003-07-18	5.16	5.16	5.09	5.09	232500
2003-07-21	5.09	5.17	5.09	5.11	242000
2003-07-22	5.09	5.20	5.09	5.16	138500
2003-07-23	5.20	5.20	5.18	5.18	114000
2003-07-24	5.20	5.25	5.20	5.24	134000
2003-07-25	5.24	5.24	5.16	5.16	272000
2003-07-28	5.15	5.15	5.07	5.10	376000
2003-07-29	5.08	5.10	5.05	5.08	234500
2003-07-30	5.08	5.11	5.08	5.09	172000
2003-07-31	5.11	5.12	5.01	5.07	308500
2003-08-01	5.07	5.07	4.93	4.99	359000
2003-08-04	4.99	5.01	4.96	4.97	125000
2003-08-05	4.96	5.08	4.96	5.07	202000
2003-08-06	5.02	5.08	5.00	5.05	373000
2003-08-07	5.03	5.05	4.93	4.94	407000
2003-08-08	4.95	4.95	4.82	4.83	277000
2003-08-11	4.83	4.83	4.72	4.78	989000
2003-08-12	4.78	4.86	4.77	4.82	305000
2003-08-13	4.82	4.86	4.82	4.86	117500
2003-08-14	4.81	4.88	4.80	4.83	382500
2003-08-15	4.83	4.84	4.83	4.84	139500
2003-08-18	4.80	4.81	4.74	4.74	318500
2003-08-19	4.74	4.74	4.58	4.61	1024500
2003-08-20	4.60	4.60	4.52	4.59	1437500
2003-08-21	4.61	4.89	4.61	4.88	1241500
2003-08-22	4.88	4.90	4.85	4.87	377000
2003-08-25	4.82	4.95	4.82	4.92	306000
2003-08-26	4.93	4.96	4.87	4.96	192500
2003-08-27	5.00	5.05	4.97	5.02	346000
2003-08-28	5.04	5.04	4.97	5.03	387500
2003-08-29	5.01	5.10	4.98	5.05	598500
2003-09-02	5.04	5.12	5.03	5.12	765000
2003-09-03	5.10	5.19	5.09	5.18	419000
2003-09-04	5.15	5.25	5.15	5.23	867000
2003-09-05	5.23	5.23	5.15	5.15	750000
2003-09-08	5.15	5.18	5.10	5.11	665000
2003-09-09	5.13	5.18	5.07	5.12	348500
2003-09-10	5.14	5.15	5.11	5.14	370500
2003-09-11	5.17	5.27	5.17	5.26	569000
2003-09-12	5.26	5.32	5.26	5.27	459500
2003-09-15	5.28	5.40	5.27	5.34	497500
2003-09-16	5.34	5.37	5.32	5.37	535000
2003-09-17	5.35	5.35	5.27	5.27	387500
2003-09-18	5.29	5.35	5.28	5.32	649000
2003-09-19	5.32	5.34	5.31	5.33	644000
2003-09-22	5.33	5.51	5.32	5.51	341500
2003-09-23	5.43	5.53	5.40	5.48	488500
2003-09-24	5.50	5.61	5.48	5.60	1286000
2003-09-25	5.52	5.55	5.43	5.43	1777500
2003-09-26	5.43	5.43	5.35	5.35	281000
2003-09-29	5.37	5.38	5.31	5.38	538000
2003-09-30	5.38	5.38	5.26	5.26	308000
2003-10-01	5.38	5.40	5.37	5.40	611000
2003-10-02	5.42	5.43	5.40	5.41	224000
2003-10-03	5.38	5.54	5.38	5.49	790000
2003-10-06	5.50	5.52	5.46	5.47	182500
2003-10-07	5.45	5.49	5.19	5.28	795000
2003-10-08	5.33	5.44	5.33	5.43	570000
2003-10-09	5.42	5.50	5.42	5.45	593000
2003-10-10	5.49	5.52	5.48	5.50	754000
2003-10-13	5.50	5.53	5.45	5.52	179000
2003-10-14	5.57	5.57	5.50	5.51	438000
2003-10-15	5.55	5.55	5.44	5.44	224000
2003-10-16	5.44	5.47	5.42	5.43	187500
2003-10-17	5.48	5.51	5.47	5.50	1496000
2003-10-20	5.45	5.49	5.45	5.48	171000
2003-10-21	5.44	5.52	5.43	5.52	365500
2003-10-22	5.50	5.57	5.47	5.56	387000
2003-10-23	5.50	5.52	5.50	5.52	56500
2003-10-24	5.52	5.54	5.45	5.47	51500
2003-10-27	5.46	5.57	5.46	5.56	289000
2003-10-28	5.52	5.54	5.51	5.53	165000
2003-10-29	5.49	5.55	5.49	5.50	177500
2003-10-30	5.54	5.55	5.45	5.45	116500
2003-10-31	5.53	5.53	5.43	5.44	446500
2003-11-03	5.52	5.54	5.48	5.52	170000
2003-11-04	5.45	5.53	5.45	5.45	105000
2003-11-05	5.45	5.71	5.45	5.62	399000
2003-11-06	5.58	5.59	5.48	5.49	146500
2003-11-07	5.53	5.59	5.50	5.55	867500
2003-11-10	5.60	5.61	5.50	5.50	240500
2003-11-11	5.51	5.53	5.48	5.50	346000
2003-11-12	5.51	5.53	5.50	5.52	114500
2003-11-13	5.54	5.56	5.51	5.53	416500
2003-11-14	5.55	5.60	5.55	5.60	266000
2003-11-17	5.58	5.58	5.50	5.50	190500
2003-11-18	5.52	5.60	5.50	5.54	275500
2003-11-19	5.52	5.56	5.52	5.52	142000
2003-11-20	5.50	5.52	5.39	5.41	574500
2003-11-21	5.42	5.44	5.41	5.43	284500
2003-11-24	5.36	5.40	5.33	5.38	307000
2003-11-25	5.40	5.48	5.34	5.38	391500
2003-11-26	5.41	5.48	5.39	5.46	703000
2003-11-28	5.41	5.47	5.41	5.46	517500
2003-12-01	5.51	5.60	5.51	5.58	384000
2003-12-02	5.58	5.62	5.57	5.61	619500
2003-12-03	5.61	5.63	5.58	5.60	361500
2003-12-04	5.58	5.60	5.58	5.60	289500
2003-12-05	5.63	5.66	5.61	5.63	267500
2003-12-08	5.64	5.91	5.63	5.90	761500
2003-12-09	5.87	5.96	5.84	5.88	255500
2003-12-10	5.86	5.91	5.81	5.87	163500
2003-12-11	5.88	5.92	5.82	5.90	140500
2003-12-12	5.92	5.97	5.89	5.97	515500
2003-12-15	5.94	6.01	5.87	5.90	645000
2003-12-16	5.89	5.98	5.87	5.95	404000
2003-12-17	5.94	6.00	5.93	5.96	738000
2003-12-18	5.94	6.27	5.94	6.24	531500
2003-12-19	6.16	6.30	6.11	6.30	613500
2003-12-22	6.36	6.54	6.33	6.47	461000
2003-12-23	6.53	6.63	6.36	6.40	529000
2003-12-24	6.43	6.43	6.31	6.32	94500
2003-12-26	6.32	6.38	6.32	6.38	194000
2003-12-29	6.42	6.62	6.42	6.56	460000
2003-12-30	6.54	6.62	6.54	6.59	96500
2003-12-31	6.57	6.66	6.52	6.66	109000
2004-01-02	6.64	6.85	6.64	6.81	182500
2004-01-05	7.02	7.33	7.00	7.30	832500
2004-01-06	7.30	7.78	7.30	7.72	1177000
2004-01-07	7.67	7.67	6.88	7.23	1663000
2004-01-08	7.23	7.48	7.17	7.34	963500
2004-01-09	7.34	7.34	7.10	7.12	988000
2004-01-12	6.96	6.99	6.66	6.70	1130500
2004-01-13	7.00	7.03	6.67	6.68	963500
2004-01-14	6.85	6.85	6.76	6.80	528000
2004-01-15	6.80	6.80	6.60	6.70	376000
2004-01-16	6.72	6.80	6.66	6.74	243000
2004-01-20	6.90	7.05	6.88	7.03	650000
2004-01-21	6.98	6.98	6.81	6.83	546500
2004-01-22	6.81	6.95	6.81	6.84	147000
2004-01-23	6.87	6.99	6.87	6.97	394000
2004-01-26	6.93	7.32	6.93	7.30	1088000
2004-01-27	7.30	7.39	7.16	7.23	1035500
2004-01-28	7.13	7.25	6.88	6.88	474500
2004-01-29	6.84	6.84	6.46	6.50	918500
2004-01-30	6.70	6.85	6.40	6.56	782000
2004-02-02	6.61	6.63	6.53	6.56	216000
2004-02-03	6.61	6.86	6.61	6.75	751000
2004-02-04	6.86	6.86	6.71	6.84	401000
2004-02-05	6.84	6.85	6.74	6.80	347000
2004-02-06	6.77	6.87	6.77	6.82	672000
2004-02-09	6.72	6.86	6.65	6.83	289000
2004-02-10	6.83	6.83	6.48	6.49	476500
2004-02-11	6.46	6.66	6.30	6.53	1043500
2004-02-12	6.47	6.66	6.47	6.58	323500
2004-02-13	6.60	6.69	6.51	6.59	569500
2004-02-17	6.74	6.85	6.73	6.85	168000
2004-02-18	6.80	6.99	6.79	6.82	505500
2004-02-19	6.71	6.89	6.69	6.80	232000
2004-02-20	6.72	6.83	6.72	6.83	230000
2004-02-23	6.81	7.20	6.74	7.09	549000
2004-02-24	6.84	7.02	6.80	7.01	707500
2004-02-25	6.87	6.89	6.71	6.78	478500
2004-02-26	6.78	7.05	6.74	7.02	384000
2004-02-27	6.90	6.97	6.90	6.93	733000
2004-03-01	6.94	7.15	6.91	7.10	541500
2004-03-02	7.14	7.35	7.12	7.12	1062000
2004-03-03	6.95	7.00	6.77	6.90	1078500
2004-03-04	6.88	6.94	6.83	6.85	641500
2004-03-05	6.85	6.95	6.81	6.94	331500
2004-03-08	6.82	6.91	6.81	6.91	529500
2004-03-09	6.78	6.90	6.76	6.88	452500
2004-03-10	6.85	6.89	6.57	6.63	889500
2004-03-11	6.58	6.68	6.31	6.31	1195500
2004-03-12	6.52	6.59	6.42	6.59	1159000
2004-03-15	6.56	6.62	6.35	6.35	551000
2004-03-16	6.49	6.55	6.46	6.50	1823000
2004-03-17	6.52	6.79	6.52	6.71	465000
2004-03-18	6.62	6.85	6.59	6.78	309000
2004-03-19	6.81	6.82	6.68	6.70	520500
2004-03-22	6.75	6.78	6.66	6.76	505000
2004-03-23	6.65	6.69	6.57	6.57	528500
2004-03-24	6.54	6.61	6.46	6.50	707000
2004-03-25	6.48	6.52	6.41	6.49	492500
2004-03-26	6.49	6.50	6.37	6.40	738500
2004-03-29	6.38	6.39	6.13	6.20	1547000
2004-03-30	6.20	6.44	6.20	6.40	1633000
2004-03-31	6.40	6.65	6.40	6.56	1273500
2004-04-01	6.56	6.63	6.53	6.60	445500
2004-04-02	6.60	6.84	6.57	6.74	572500
2004-04-05	6.74	6.77	6.66	6.73	283500
2004-04-06	6.72	6.80	6.72	6.77	341500
2004-04-07	6.85	6.90	6.83	6.88	745500
2004-04-08	6.84	6.84	6.77	6.82	60000
2004-04-12	6.78	6.87	6.78	6.80	281500
2004-04-13	6.78	6.80	6.68	6.68	115000
2004-04-14	6.63	6.63	6.50	6.50	339500
2004-04-15	6.56	6.65	6.56	6.56	796500
2004-04-16	6.69	6.69	6.60	6.60	85000
2004-04-19	6.57	6.61	6.48	6.54	242000
2004-04-20	6.57	6.60	6.44	6.44	851000
2004-04-21	6.48	6.48	6.15	6.15	611500
2004-04-22	6.35	6.38	6.15	6.20	825500
2004-04-23	6.16	6.26	6.08	6.26	858500
2004-04-26	6.25	6.33	6.25	6.31	264000
2004-04-27	6.28	6.43	6.28	6.37	764500
2004-04-28	6.35	6.37	6.25	6.30	344500
2004-04-29	6.30	6.35	6.17	6.17	663000
2004-04-30	6.27	6.27	6.00	6.00	785500
2004-05-03	6.10	6.10	6.00	6.05	242000
2004-05-04	6.06	6.13	6.06	6.08	1192500
2004-05-05	6.08	6.08	5.97	6.00	1150000
2004-05-06	6.00	6.08	5.86	5.89	646500
2004-05-07	5.94	6.06	5.70	5.75	1108500
2004-05-10	5.56	5.71	5.55	5.62	563500
2004-05-11	5.72	5.88	5.70	5.88	702000
2004-05-12	5.90	5.90	5.79	5.88	575500
2004-05-13	5.90	5.91	5.85	5.89	242000
2004-05-14	5.89	6.02	5.87	5.96	444500
2004-05-17	5.91	5.92	5.83	5.84	629500
2004-05-18	5.88	5.96	5.87	5.92	1378000
2004-05-19	6.03	6.24	6.03	6.15	494000
2004-05-20	6.12	6.20	6.09	6.18	419500
2004-05-21	6.18	6.25	6.14	6.17	314000
2004-05-24	6.33	6.49	6.29	6.46	798000
2004-05-25	6.49	6.88	6.47	6.88	1402000
2004-05-26	6.66	6.74	6.60	6.74	550500
2004-05-27	6.72	6.73	6.57	6.73	656000
2004-05-28	6.62	6.74	6.60	6.62	608500
2004-06-01	6.58	6.79	6.52	6.77	903000
2004-06-02	6.81	6.81	6.72	6.77	509000
2004-06-03	6.78	6.78	6.65	6.66	340000
2004-06-04	6.61	6.67	6.48	6.49	363000
2004-06-07	6.53	6.57	6.50	6.56	593500
2004-06-08	6.57	6.65	6.57	6.65	383500
2004-06-09	6.38	6.43	6.31	6.32	222000
2004-06-10	6.37	6.44	6.35	6.40	357000
2004-06-14	6.36	6.37	6.26	6.28	554000
2004-06-15	6.30	6.52	6.30	6.47	833000
2004-06-16	6.50	6.61	6.45	6.45	226500
2004-06-17	6.62	6.62	6.51	6.56	557500
2004-06-18	6.56	6.63	6.56	6.60	517000
2004-06-21	6.63	6.66	6.58	6.59	348000
2004-06-22	6.65	6.67	6.55	6.60	351500
2004-06-23	6.58	6.62	6.57	6.59	201500
2004-06-24	6.59	6.60	6.49	6.52	163000
2004-06-25	6.55	6.60	6.52	6.56	192000
2004-06-28	6.59	6.59	6.40	6.41	182500
2004-06-29	6.40	6.45	6.32	6.34	154000
2004-06-30	6.41	6.55	6.41	6.55	348500
2004-07-01	6.58	6.78	6.55	6.71	640000
2004-07-02	6.70	6.99	6.70	6.93	618000
2004-07-06	6.85	6.97	6.83	6.89	306000
2004-07-07	6.93	7.04	6.85	6.98	686500
2004-07-08	6.99	7.06	6.92	7.04	422000
2004-07-09	7.14	7.16	7.04	7.08	384000
2004-07-12	7.09	7.09	7.02	7.07	214500
2004-07-13	7.09	7.11	7.02	7.04	240000
2004-07-14	7.00	7.38	7.00	7.26	523000
2004-07-15	7.24	7.25	7.00	7.00	649500
2004-07-16	6.99	7.20	6.99	7.18	241000
2004-07-19	7.10	7.16	7.10	7.11	395000
2004-07-20	7.05	7.24	7.03	7.19	281500
2004-07-21	7.16	7.20	7.07	7.16	491000
2004-07-22	6.97	7.12	6.97	7.09	282500
2004-07-23	7.18	7.18	7.03	7.03	449000
2004-07-26	7.01	7.05	7.01	7.03	425000
2004-07-27	7.01	7.05	6.98	7.04	762000
2004-07-28	7.04	7.06	7.00	7.05	682000
2004-07-29	7.01	7.15	7.01	7.07	220000
2004-07-30	7.08	7.12	7.06	7.11	318000
2004-08-02	7.07	7.21	7.06	7.20	313000
2004-08-03	7.14	7.39	7.14	7.36	1294500
2004-08-04	7.36	7.83	7.36	7.76	1765500
2004-08-05	7.75	7.85	7.62	7.63	1746000
2004-08-06	7.68	8.24	7.66	8.02	4191000
2004-08-09	8.20	8.34	7.91	7.99	2508000
2004-08-10	8.00	8.19	7.95	8.00	692500
2004-08-11	8.05	8.07	7.92	7.98	338500
2004-08-12	7.94	7.98	7.91	7.93	638500
2004-08-13	7.92	7.94	7.87	7.90	1114000
2004-08-16	7.86	8.09	7.86	7.97	338500
2004-08-17	8.00	8.04	7.96	7.98	465500
2004-08-18	7.95	8.00	7.91	7.95	855500
2004-08-19	7.95	8.18	7.95	8.08	741500
2004-08-20	8.13	8.14	8.06	8.07	121500
2004-08-23	8.02	8.05	7.67	7.81	441000
2004-08-24	7.76	7.81	7.75	7.76	321500
2004-08-25	7.78	7.80	7.67	7.69	478000
2004-08-26	7.64	7.64	7.52	7.53	365000
2004-08-27	7.57	7.74	7.55	7.70	345000
2004-08-30	7.73	7.73	7.59	7.60	288000
2004-08-31	7.63	7.78	7.61	7.71	391500
2004-09-01	7.78	7.94	7.77	7.92	649000
2004-09-02	7.92	8.00	7.90	7.98	350500
2004-09-03	7.96	7.97	7.87	7.91	264500
2004-09-07	7.95	7.95	7.80	7.93	452000
2004-09-08	7.95	8.04	7.93	7.98	362500
2004-09-09	8.08	8.74	8.08	8.70	3431000
2004-09-10	8.70	8.78	8.36	8.37	1654000
2004-09-13	8.44	8.48	8.38	8.46	769000
2004-09-14	8.52	8.54	8.40	8.49	468500
2004-09-15	8.50	8.55	8.38	8.50	1471000
2004-09-16	8.50	8.94	8.50	8.86	1933500
2004-09-17	8.87	8.90	8.62	8.66	615000
2004-09-20	8.70	8.84	8.52	8.70	598000
2004-09-21	8.68	8.80	8.63	8.64	899500
2004-09-22	8.64	8.64	8.56	8.60	765000
2004-09-23	8.60	8.78	8.60	8.76	1500500
2004-09-24	8.72	8.80	8.70	8.78	302500
2004-09-27	8.77	8.77	8.67	8.70	541000
2004-09-28	8.74	9.11	8.72	9.07	1575500
2004-09-29	9.12	9.12	8.86	8.92	496000
2004-09-30	8.92	9.26	8.92	9.12	2285000
2004-10-01	9.19	9.24	9.15	9.19	1848000
2004-10-04	9.25	9.38	9.25	9.30	577000
2004-10-05	9.42	9.52	9.40	9.40	1289500
2004-10-06	9.53	9.76	9.53	9.63	1351000
2004-10-07	9.63	9.68	9.51	9.53	1515500
2004-10-08	9.76	9.77	9.53	9.54	849000
2004-10-11	9.75	9.75	8.96	9.26	1828000
2004-10-12	9.12	9.17	9.03	9.08	507500
2004-10-13	9.14	9.15	8.57	8.79	1343000
2004-10-14	8.74	8.81	8.46	8.46	1641500
2004-10-15	8.52	8.91	8.50	8.86	998500
2004-10-18	8.88	9.06	8.68	8.79	753000
2004-10-19	8.99	8.99	8.50	8.50	845000
2004-10-20	8.45	8.62	8.26	8.34	2178500
2004-10-21	8.34	8.63	8.32	8.60	2257500
2004-10-22	8.63	8.68	8.48	8.50	1028000
2004-10-25	8.55	8.60	8.40	8.56	698000
2004-10-26	8.68	9.01	8.50	8.95	1678000
2004-10-27	8.85	9.07	8.72	8.91	826500
2004-10-28	8.90	8.98	8.83	8.95	1584500
2004-10-29	8.92	8.97	8.87	8.95	1099000
2004-11-01	9.00	9.00	8.86	8.99	474500
2004-11-02	9.03	9.03	8.70	8.70	852500
2004-11-03	8.86	8.92	8.81	8.84	666000
2004-11-04	8.88	9.10	8.88	9.02	1595000
2004-11-05	9.07	9.19	8.97	9.09	520000
2004-11-08	9.25	9.34	9.12	9.19	619500
2004-11-09	9.20	9.42	9.19	9.37	635000
2004-11-10	9.51	9.87	9.44	9.63	982000
2004-11-11	9.63	9.63	9.47	9.59	556500
2004-11-12	9.54	10.34	9.54	10.29	1876000
2004-11-15	10.24	10.24	9.32	9.33	2758000
2004-11-16	9.50	9.78	9.48	9.70	1500000
2004-11-17	9.85	10.02	9.80	9.84	1146500
2004-11-18	9.89	9.93	9.84	9.89	1125500
2004-11-19	9.92	9.95	9.85	9.90	450500
2004-11-22	9.74	9.74	9.58	9.69	573500
2004-11-23	9.63	9.72	9.60	9.67	740500
2004-11-24	9.64	9.88	9.64	9.85	778500
2004-11-26	9.96	10.13	9.96	10.13	457000
2004-11-29	10.18	10.18	9.83	9.90	1208000
2004-11-30	9.88	10.24	9.87	10.09	1251000
2004-12-01	10.06	10.14	9.70	9.74	606000
2004-12-02	9.90	9.98	9.36	9.63	968500
2004-12-03	9.68	9.83	9.60	9.80	594500
2004-12-06	9.76	9.82	9.64	9.82	700500
2004-12-07	9.77	9.77	9.58	9.62	1002000
2004-12-08	9.60	9.70	9.53	9.62	660000
2004-12-09	9.60	9.67	9.57	9.66	491500
2004-12-10	9.73	9.73	9.60	9.61	812000
2004-12-13	9.66	9.88	9.64	9.83	290500
2004-12-14	9.88	9.91	9.75	9.86	979500
2004-12-15	9.86	10.19	9.84	10.19	864500
2004-12-16	10.06	10.08	9.80	9.84	621000
2004-12-17	9.84	9.91	9.72	9.74	558000
2004-12-20	9.78	9.80	9.75	9.79	487000
2004-12-21	9.84	9.87	9.64	9.64	992000
2004-12-22	9.68	9.68	9.48	9.57	928000
2004-12-23	9.59	9.62	9.55	9.56	547500
2004-12-27	9.59	9.62	9.55	9.58	473500
2004-12-28	9.69	9.72	9.64	9.67	466000
2004-12-29	9.70	9.78	9.65	9.75	941500
2004-12-30	9.78	9.84	9.72	9.74	448000
2004-12-31	9.77	9.86	9.75	9.78	169000
2005-01-03	9.80	9.84	9.34	9.39	948500
2005-01-04	9.54	9.54	9.47	9.47	1614000
2005-01-05	9.47	9.50	9.33	9.41	861500
2005-01-06	9.40	9.48	9.31	9.40	813500
2005-01-07	9.45	9.49	9.29	9.30	1062500
2005-01-10	9.35	9.36	9.29	9.32	1931000
2005-01-11	9.34	9.36	9.21	9.26	1312000
2005-01-12	9.31	9.31	8.95	9.04	2433000
2005-01-13	9.01	9.20	9.01	9.16	1773500
2005-01-14	9.14	9.18	9.09	9.13	769000
2005-01-18	9.15	9.17	8.97	9.14	1628500
2005-01-19	9.19	9.25	9.19	9.24	1176500
2005-01-20	9.20	9.20	9.03	9.07	787500
2005-01-21	9.10	9.30	9.10	9.21	1181500
2005-01-24	9.24	9.27	9.17	9.19	508000
2005-01-25	9.23	9.24	9.14	9.17	1716000
2005-01-26	9.27	9.28	9.17	9.26	3114000
2005-01-27	9.26	9.63	9.26	9.59	2041500
2005-01-28	9.59	9.64	9.57	9.62	925000
2005-01-31	9.62	9.88	9.60	9.86	1454000
2005-02-01	9.78	10.04	9.78	9.96	3404500
2005-02-02	10.15	10.46	10.14	10.40	5223000
2005-02-03	10.70	10.75	10.60	10.62	2724000
2005-02-04	10.64	10.68	10.50	10.61	1568500
2005-02-07	10.57	10.72	10.42	10.61	1308000
2005-02-08	10.79	11.00	10.75	10.88	2132500
2005-02-09	10.79	10.97	10.79	10.91	1824500
2005-02-10	10.84	10.96	10.78	10.78	1615000
2005-02-11	10.83	11.02	10.80	10.98	806000
2005-02-14	11.16	11.19	10.98	11.03	1348500
2005-02-15	11.18	11.19	11.13	11.16	1445000
2005-02-16	11.16	11.55	11.09	11.46	1287000
2005-02-17	11.40	11.46	11.23	11.27	785500
2005-02-18	11.32	11.52	11.32	11.50	801500
2005-02-22	11.54	11.70	11.23	11.26	1582000
2005-02-23	11.35	11.48	11.28	11.28	977000
2005-02-24	11.61	11.82	11.59	11.74	2498000
2005-02-25	11.89	13.00	11.87	12.83	3470000
2005-02-28	12.94	13.40	12.89	13.15	5501000
2005-03-01	13.20	13.25	12.73	13.01	1925500
2005-03-02	12.78	13.20	12.66	13.15	2436000
2005-03-03	12.94	13.04	12.78	12.89	1342000
2005-03-04	12.88	13.08	12.88	13.05	1198000
2005-03-07	13.23	13.50	13.22	13.39	1815500
2005-03-08	13.40	13.55	13.09	13.22	1239000
2005-03-09	13.00	13.14	12.70	12.71	1941500
2005-03-10	12.65	12.65	12.28	12.45	1793500
2005-03-11	12.50	12.75	12.47	12.54	1099000
2005-03-14	12.54	12.58	12.14	12.20	1373500
2005-03-15	12.20	12.70	12.18	12.36	1107000
2005-03-16	12.36	12.46	12.23	12.38	1103000
2005-03-17	12.33	12.96	12.33	12.80	1443000
2005-03-18	12.80	12.90	12.76	12.84	910000
2005-03-21	12.88	12.88	12.42	12.44	834500
2005-03-22	12.60	12.75	12.51	12.57	2067000
2005-03-23	12.52	12.52	12.09	12.16	1715500
2005-03-24	12.29	12.45	12.24	12.29	940500
2005-03-28	12.20	12.20	11.91	12.12	1379500
2005-03-29	12.20	12.49	11.89	11.97	1476500
2005-03-30	12.10	12.15	11.95	12.11	1439000
2005-03-31	12.16	12.50	12.16	12.30	1824500
2005-04-01	12.34	12.45	12.32	12.41	1475000
2005-04-04	12.46	12.58	12.36	12.50	1067500
2005-04-05	12.74	12.76	12.40	12.44	1207000
2005-04-06	12.44	12.55	12.38	12.52	1049000
2005-04-07	12.47	12.54	12.30	12.49	1000500
2005-04-08	12.58	12.58	12.36	12.43	950500
2005-04-11	12.48	12.48	12.24	12.28	790500
2005-04-12	12.21	12.22	11.50	11.84	2404000
2005-04-13	11.94	11.94	11.29	11.33	2267000
2005-04-14	11.28	11.39	10.70	10.98	3566000
2005-04-15	10.95	11.07	10.53	10.70	2023000
2005-04-18	10.80	10.86	10.62	10.79	1579500
2005-04-19	10.98	11.63	10.97	11.61	2755000
2005-04-20	11.63	11.77	11.38	11.41	2405000
2005-04-21	11.70	11.73	11.30	11.69	1321500
2005-04-22	11.66	11.97	11.58	11.77	1497500
2005-04-25	11.78	12.04	11.74	12.02	1216500
2005-04-26	12.21	12.21	11.69	11.73	970000
2005-04-27	11.73	11.73	11.10	11.18	2184000
2005-04-28	11.18	11.19	10.87	10.94	1886500
2005-04-29	11.15	11.45	10.94	11.43	1853500
2005-05-02	11.48	11.75	11.40	11.75	1347500
2005-05-03	12.47	12.80	12.36	12.60	4831500
2005-05-04	12.74	13.10	12.72	13.03	2406500
2005-05-05	13.79	14.12	13.50	13.97	4291000
2005-05-06	13.73	13.86	13.57	13.70	1893000
2005-05-09	13.58	14.13	13.57	14.11	2447000
2005-05-10	14.12	14.12	13.61	13.70	1638000
2005-05-11	13.70	13.72	13.34	13.47	1886000
2005-05-12	13.43	13.50	13.06	13.22	1801000
2005-05-13	13.22	13.32	13.10	13.23	2039500
2005-05-16	13.20	13.24	12.80	12.96	2217000
2005-05-17	12.95	13.31	12.86	13.16	1842000
2005-05-18	13.30	13.73	13.24	13.67	2204000
2005-05-19	13.64	13.65	13.42	13.53	1473500
2005-05-20	13.51	13.57	13.34	13.49	800500
2005-05-23	13.47	13.78	13.42	13.68	1115000
2005-05-24	13.59	13.99	13.59	13.88	1477500
2005-05-25	13.86	13.91	13.40	13.77	1423500
2005-05-26	13.90	14.09	13.90	13.96	1367500
2005-05-27	14.17	14.50	14.15	14.30	1223500
2005-05-31	14.30	14.33	13.87	13.95	1395500
2005-06-01	13.98	14.22	13.98	14.20	1551000
2005-06-02	14.20	14.52	14.16	14.48	1735000
2005-06-03	14.55	14.75	14.34	14.38	1001000
2005-06-06	14.58	14.70	14.34	14.44	933000
2005-06-07	14.70	14.70	14.47	14.64	1453500
2005-06-08	14.50	14.51	14.13	14.17	1424500
2005-06-09	14.26	14.28	13.96	14.08	1960000
2005-06-10	14.24	14.35	14.12	14.27	1330000
2005-06-13	14.28	14.29	14.17	14.24	826000
2005-06-14	14.28	14.50	14.22	14.26	1149000
2005-06-15	14.16	14.36	14.15	14.32	1588000
2005-06-16	14.32	14.69	14.32	14.65	1889500
2005-06-17	15.00	15.02	14.90	15.00	2139000
2005-06-20	15.08	15.64	14.97	15.54	2908000
2005-06-21	15.51	15.51	15.25	15.43	2933000
2005-06-22	15.43	15.73	15.43	15.54	2466000
2005-06-23	15.54	15.70	15.49	15.56	2522500
2005-06-24	15.56	15.60	15.45	15.56	2929500
2005-06-27	15.57	15.78	15.54	15.76	642500
2005-06-28	15.89	16.15	15.87	16.02	1996000
2005-06-29	16.02	16.20	15.80	15.90	1733500
2005-06-30	15.92	15.93	15.61	15.65	1563000
2005-07-01	15.70	15.76	15.62	15.70	1149000
2005-07-05	16.40	16.75	16.16	16.29	3695000
2005-07-06	16.80	16.95	16.73	16.79	3189500
2005-07-07	16.74	17.00	16.60	16.99	1605000
2005-07-08	17.29	17.70	17.19	17.24	2592000
2005-07-11	17.94	18.20	17.77	17.92	3637500
2005-07-12	18.09	18.12	17.75	17.85	2431500
2005-07-13	17.90	17.90	17.40	17.42	3954000
2005-07-14	17.45	17.47	16.50	16.78	3661000
2005-07-15	16.70	17.03	16.70	16.90	1823000
2005-07-18	17.05	17.08	16.80	16.84	2080500
2005-07-19	16.84	16.94	16.74	16.92	2328000
2005-07-20	17.20	17.31	17.17	17.24	2420500
2005-07-21	17.19	17.35	17.04	17.23	915000
2005-07-22	17.40	17.65	17.39	17.49	1994000
2005-07-25	17.66	17.71	17.23	17.33	1366500
2005-07-26	17.33	17.38	17.16	17.30	1246500
2005-07-27	17.58	17.89	17.50	17.83	2487500
2005-07-28	18.42	18.73	18.32	18.72	2983000
2005-07-29	19.00	19.25	18.74	18.77	2191000
2005-08-01	19.22	19.24	18.92	19.19	1561000
2005-08-02	19.79	20.07	19.68	20.03	2707000
2005-08-03	20.55	20.69	19.83	20.05	1767500
2005-08-04	20.25	20.70	20.05	20.70	1988000
2005-08-05	20.76	20.82	20.12	20.82	3078000
2005-08-08	20.86	21.05	20.28	20.34	1880500
2005-08-09	20.55	20.55	19.96	20.10	2468000
2005-08-10	20.10	20.46	20.07	20.23	2576500
2005-08-11	20.56	20.93	20.56	20.93	2241000
2005-08-12	21.30	21.30	20.19	20.58	2711500
2005-08-15	20.58	20.80	20.47	20.78	1051500
2005-08-16	20.48	20.54	19.85	20.00	1907500
2005-08-17	20.00	20.37	19.74	19.91	1566500
2005-08-18	19.95	20.01	19.52	19.56	2491000
2005-08-19	19.57	19.92	19.53	19.56	1439500
2005-08-22	19.92	20.36	19.80	20.31	2330500
2005-08-23	20.39	20.45	19.97	20.30	1590500
2005-08-24	20.40	20.58	20.24	20.43	2069000
2005-08-25	20.63	21.18	20.63	21.16	2954000
2005-08-26	21.84	21.95	21.41	21.62	4008000
2005-08-29	21.90	22.02	21.49	22.00	2024000
2005-08-30	21.90	22.31	21.84	22.31	2265000
2005-08-31	22.60	23.24	22.60	22.90	2855500
2005-09-01	23.20	23.95	23.16	23.88	2819500
2005-09-02	23.85	23.85	23.33	23.42	2387000
2005-09-06	24.79	24.79	23.60	23.75	3701000
2005-09-07	23.75	23.88	23.13	23.43	4322500
2005-09-08	23.78	24.00	23.68	23.80	1926000
2005-09-09	23.80	23.85	23.43	23.63	3008500
2005-09-12	23.43	23.60	22.54	22.80	3030500
2005-09-13	22.79	22.95	22.56	22.68	2347500
2005-09-14	22.94	23.07	22.57	22.88	1894000
2005-09-15	23.58	23.58	23.04	23.10	2532000
2005-09-16	23.55	23.82	23.45	23.79	2131000
2005-09-19	23.89	24.20	23.89	24.00	1694500
2005-09-20	24.65	24.75	24.12	24.49	3395000
2005-09-21	24.27	24.69	24.01	24.60	1359000
2005-09-22	24.41	25.05	24.32	24.74	3023500
2005-09-23	24.94	25.43	24.70	25.43	2458000
2005-09-26	25.09	25.50	24.70	25.47	1456000
2005-09-27	26.00	26.41	25.86	26.36	2900500
2005-09-28	27.39	27.85	27.39	27.60	4496500
2005-09-29	27.74	27.75	27.10	27.71	2604000
2005-09-30	27.14	28.04	27.05	27.57	2167000
2005-10-03	28.26	28.59	28.06	28.58	2718500
2005-10-04	28.98	28.98	26.86	26.89	3965500
2005-10-05	27.15	27.22	25.48	25.70	4963500
2005-10-06	25.55	25.70	23.76	24.17	5050500
2005-10-07	25.02	25.47	24.47	25.47	5760500
2005-10-10	25.59	25.83	24.22	24.50	3518500
2005-10-11	24.55	25.09	24.30	24.80	3840500
2005-10-12	24.91	25.00	22.80	23.42	5598500
2005-10-13	22.58	22.58	21.74	22.29	5987000
2005-10-14	22.81	23.40	22.15	23.32	5269000
2005-10-17	23.34	23.42	22.93	23.25	2352000
2005-10-18	22.57	22.88	21.91	22.03	3397500
2005-10-19	21.59	22.79	21.11	22.70	3977500
2005-10-20	22.15	22.31	20.97	21.03	3872000
2005-10-21	21.45	21.91	20.94	21.78	3543000
2005-10-24	21.56	22.44	21.56	22.39	2853000
2005-10-25	22.30	22.95	21.72	21.90	4200500
2005-10-26	22.05	22.40	21.91	22.05	3310000
2005-10-27	22.11	22.17	20.80	20.97	3069500
2005-10-28	21.03	21.62	20.62	21.62	3164000
2005-10-31	21.34	22.27	21.33	21.97	2584500
2005-11-01	21.62	21.93	21.49	21.74	2228000
2005-11-02	21.87	23.28	21.87	23.27	3732500
2005-11-03	23.56	24.12	23.50	23.95	4534000
2005-11-04	23.79	23.79	23.02	23.39	2782500
2005-11-07	23.40	23.48	22.22	22.76	3287500
2005-11-08	22.48	23.64	22.36	22.82	2432000
2005-11-09	23.37	23.37	22.15	22.30	3533500
2005-11-10	22.26	22.26	21.06	21.20	4028500
2005-11-11	21.19	21.48	21.12	21.40	2275500
2005-11-14	21.47	21.56	21.10	21.34	1950500
2005-11-15	21.20	22.00	20.99	21.50	3080000
2005-11-16	21.05	21.93	20.75	21.87	3107500
2005-11-17	22.10	22.66	21.84	22.10	3341000
2005-11-18	22.26	22.26	21.60	21.90	2357000
2005-11-21	22.16	22.66	21.92	22.59	2231000
2005-11-22	22.52	23.12	22.21	23.08	2287000
2005-11-23	22.90	23.25	22.77	22.89	2119500
2005-11-25	22.91	23.04	22.72	22.96	510500
2005-11-28	22.70	22.77	22.01	22.10	2946500
2005-11-29	21.95	22.61	21.95	22.43	1876500
2005-11-30	22.28	22.45	22.04	22.36	1559000
2005-12-01	22.53	22.99	22.50	22.90	1804500
2005-12-02	23.85	24.66	23.64	24.60	4954000
2005-12-05	24.79	25.15	24.73	24.84	3653500
2005-12-06	24.70	25.14	24.66	24.93	2975000
2005-12-07	24.88	25.38	24.00	24.30	2456000
2005-12-08	24.47	25.80	24.46	25.64	2882500
2005-12-09	25.34	25.40	24.52	24.83	2168500
2005-12-12	24.87	24.87	24.31	24.78	1968500
2005-12-13	24.69	24.72	24.13	24.25	2475500
2005-12-14	24.32	24.81	24.32	24.38	1462500
2005-12-15	24.38	24.42	24.00	24.16	1653500
2005-12-16	24.15	24.22	23.79	24.04	1744500
2005-12-19	23.87	24.26	23.38	23.47	2003000
2005-12-20	23.74	23.95	23.53	23.64	1292000
2005-12-21	23.66	24.11	23.66	23.80	1140500
2005-12-22	24.02	24.02	23.47	23.57	936500
2005-12-23	23.52	23.53	23.16	23.43	811000
2005-12-27	23.20	23.20	22.35	22.65	1619500
2005-12-28	22.95	23.30	22.90	23.00	955000
2005-12-29	23.18	23.30	22.85	22.97	929000
2005-12-30	22.75	23.01	22.50	22.90	836500
2006-01-03	24.74	24.90	24.16	24.71	3169000
2006-01-04	24.59	24.70	24.37	24.57	1719000
2006-01-05	24.71	24.87	24.33	24.42	1247000
2006-01-06	24.76	25.29	24.75	24.85	1821000
2006-01-09	25.40	25.65	25.10	25.30	2832000
2006-01-10	24.92	25.88	24.82	25.80	2086000
2006-01-11	25.89	26.28	25.74	26.06	2492500
2006-01-12	26.41	26.41	25.26	25.32	3055000
2006-01-13	25.64	26.08	25.63	26.06	1199500
2006-01-17	26.21	27.50	26.18	27.41	3996000
2006-01-18	27.19	27.24	26.30	26.60	1835000
2006-01-19	28.00	29.70	28.00	29.37	5578500
2006-01-20	29.90	30.13	29.34	29.74	4060000
2006-01-23	30.84	31.50	30.31	30.83	4858000
2006-01-24	30.46	31.11	30.46	30.93	2247500
2006-01-25	30.22	30.55	29.68	29.89	3456500
2006-01-26	30.23	31.12	30.10	31.03	2232000
2006-01-27	31.80	32.70	31.73	32.49	5526000
2006-01-30	32.92	32.98	31.86	32.21	2741500
2006-01-31	31.84	32.88	31.60	32.49	2455500
2006-02-01	31.98	32.16	31.38	31.50	6070000
2006-02-02	31.13	31.95	29.90	30.35	4142000
2006-02-03	30.52	31.16	30.16	30.34	2604000
2006-02-06	30.95	31.60	30.85	31.46	2275500
2006-02-07	30.78	30.80	29.00	29.58	2998500
2006-02-08	29.97	31.40	29.36	31.29	5632500
2006-02-09	31.17	31.63	30.70	30.82	3716500
2006-02-10	30.91	31.60	30.28	31.22	3164500
2006-02-13	30.64	30.65	29.51	29.78	3125000
2006-02-14	29.17	29.92	28.87	29.70	3514500
2006-02-15	29.73	29.94	28.50	28.76	3050500
2006-02-16	29.69	30.34	29.48	30.10	2941500
2006-02-17	30.33	30.82	30.24	30.79	1902000
2006-02-21	31.24	32.60	31.23	32.03	3671000
2006-02-22	31.80	31.80	31.28	31.37	2051500
2006-02-23	31.26	31.70	31.03	31.43	1790500
2006-02-24	31.67	32.30	31.56	32.08	1652000
2006-02-27	32.70	32.71	31.90	32.10	2107500
2006-02-28	32.22	32.22	30.95	32.03	3153000
2006-03-01	32.24	33.60	32.23	33.45	3210000
2006-03-02	34.48	36.04	34.30	35.88	5277500
2006-03-03	35.80	36.75	35.57	36.75	4259500
2006-03-06	36.85	37.17	35.52	35.82	4644500
2006-03-07	35.21	35.21	34.05	34.45	3952000
2006-03-08	34.04	34.90	33.29	34.40	4178500
2006-03-09	34.45	35.08	33.72	34.12	2880500
2006-03-10	34.40	35.40	33.95	34.98	3221000
2006-03-13	35.30	35.72	35.13	35.51	2027000
2006-03-14	35.65	37.00	35.55	36.92	2618500
2006-03-15	36.95	37.32	36.50	37.25	2347500
2006-03-16	36.98	37.30	36.60	36.90	1897500
2006-03-17	36.86	37.04	36.52	36.61	1453000
2006-03-20	36.68	37.21	36.11	36.64	2518500
2006-03-21	36.17	36.99	35.42	35.60	2887000
2006-03-22	36.04	36.46	35.85	36.16	2214500
2006-03-23	35.88	36.15	35.56	35.82	2165500
2006-03-24	36.03	37.00	36.00	36.91	1955500
2006-03-27	36.68	37.05	36.30	36.65	1850000
2006-03-28	35.92	36.18	35.43	35.62	3778500
2006-03-29	35.84	36.70	35.84	36.13	2120500
2006-03-30	36.20	36.57	35.71	36.50	1983500
2006-03-31	36.12	36.37	35.60	36.13	1611500
2006-04-03	36.40	37.74	36.34	37.26	3175500
2006-04-04	37.27	38.37	37.21	38.04	2462500
2006-04-05	39.48	40.51	39.38	40.45	3592500
2006-04-06	41.53	41.90	40.36	40.88	4066000
2006-04-07	41.55	41.85	39.15	39.52	5797000
2006-04-10	40.97	41.23	40.55	41.23	3515500
2006-04-11	42.18	42.36	40.30	40.73	4209500
2006-04-12	41.11	41.90	40.89	41.84	2444500
2006-04-13	41.22	42.06	40.61	41.94	2042500
2006-04-17	42.20	43.97	42.20	43.70	2732000
2006-04-18	43.73	44.66	43.19	44.42	2268500
2006-04-19	43.63	45.24	43.55	44.98	2247500
2006-04-20	45.08	45.32	43.15	43.28	4889500
2006-04-21	44.58	46.65	44.41	46.16	4240000
2006-04-24	46.32	48.26	46.20	48.26	4017000
2006-04-25	47.52	47.82	46.00	46.51	4887500
2006-04-26	45.77	46.90	45.47	45.70	3407500
2006-04-27	44.05	44.55	42.90	43.46	2662100
2006-04-28	43.78	47.25	43.78	45.90	2400100
2006-05-01	47.00	47.73	46.10	46.11	1735100
2006-05-02	46.12	46.99	45.40	46.87	2268500
2006-05-03	45.57	45.60	43.20	44.00	4095500
2006-05-04	44.27	44.55	43.10	43.30	2865100
2006-05-05	44.60	44.94	43.80	44.44	1870700
2006-05-08	43.90	43.90	42.51	42.95	2006400
2006-05-09	44.06	44.92	43.75	44.70	1862900
2006-05-10	44.06	44.70	43.35	44.06	1283000
2006-05-11	44.48	44.74	42.56	42.66	1710200
2006-05-12	43.56	43.56	41.24	41.53	2242500
2006-05-15	42.00	42.00	38.43	39.57	2636500
2006-05-16	39.11	40.25	38.07	39.35	2726700
2006-05-17	38.51	39.16	36.45	36.63	2810100
2006-05-18	36.58	37.25	34.51	34.93	3187900
2006-05-19	35.88	36.10	34.71	35.38	4082400
2006-05-22	33.82	34.55	32.04	34.07	4302500
2006-05-23	35.79	37.72	35.79	35.87	4699300
2006-05-24	36.07	36.31	33.95	34.94	2959800
2006-05-25	36.50	37.16	35.56	36.61	1936800
2006-05-26	37.55	38.37	37.27	38.11	2562200
2006-05-30	39.14	39.27	36.66	36.82	2032100
2006-05-31	38.25	38.45	36.75	36.89	2778900
2006-06-01	36.49	37.35	36.30	37.31	1820600
2006-06-02	38.20	38.20	37.37	37.60	1263400
2006-06-05	38.86	38.86	36.60	36.68	2017100
2006-06-06	36.63	36.76	35.01	36.21	2010700
2006-06-07	35.98	36.13	34.31	34.35	2365400
2006-06-08	33.72	34.97	32.12	34.64	3591900
2006-06-09	34.29	34.38	32.15	33.76	2531700
2006-06-12	33.75	33.79	31.63	31.85	2507200
2006-06-13	32.81	33.96	32.03	32.53	5328800
2006-06-14	33.58	33.86	32.62	33.42	1897600
2006-06-15	33.65	35.70	33.61	35.41	3016600
2006-06-16	34.77	35.29	34.26	34.97	2130700
2006-06-19	35.20	35.35	33.32	33.92	2024200
2006-06-20	34.30	34.91	33.75	34.04	1379300
2006-06-21	34.06	35.45	34.06	35.25	2074500
2006-06-22	35.06	35.65	34.57	35.37	1349500
2006-06-23	35.41	36.72	35.35	36.00	1580800
2006-06-26	37.25	37.76	36.86	37.67	1938100
2006-06-27	38.38	38.86	36.81	37.09	2114600
2006-06-28	37.75	38.12	37.31	38.03	980600
2006-06-29	38.08	40.10	38.00	39.99	1418600
2006-06-30	40.45	40.66	39.84	40.49	1170300
2006-07-03	40.61	41.32	40.41	40.95	686700
2006-07-05	39.72	39.79	38.50	39.11	1822400
2006-07-06	39.73	40.18	39.37	40.03	1324000
2006-07-07	40.03	40.45	38.77	39.17	1754000
2006-07-10	39.58	39.94	38.81	39.44	682400
2006-07-11	39.58	40.56	39.45	40.44	1405000
2006-07-12	39.95	40.16	39.36	39.39	1672000
2006-07-13	38.90	38.90	36.93	37.44	3094300
2006-07-14	38.15	38.43	37.38	38.11	2194100
2006-07-17	36.93	37.41	36.05	36.55	2034300
2006-07-18	36.23	36.44	35.54	36.19	1699000
2006-07-19	35.97	38.79	35.89	38.26	1627900
2006-07-20	38.17	38.24	36.97	36.97	1745600
2006-07-21	37.07	37.07	36.12	36.39	1220900
2006-07-24	36.86	38.07	36.80	37.81	1319500
2006-07-25	37.86	38.60	37.29	38.39	1368800
2006-07-26	38.21	38.89	37.70	38.51	1515000
2006-07-27	38.81	39.00	37.29	37.80	1343800
2006-07-28	37.99	38.30	37.86	38.14	1259800
2006-07-31	38.03	39.54	37.70	38.92	1565300
2006-08-01	38.72	39.57	38.15	39.41	1744000
2006-08-02	39.48	40.15	39.43	40.14	2368700
2006-08-03	39.20	40.50	39.20	40.39	1508500
2006-08-04	39.96	40.29	38.29	38.98	3147500
2006-08-07	38.28	38.54	37.35	38.14	1622200
2006-08-08	37.28	37.43	36.38	36.75	2527600
2006-08-09	36.77	37.09	36.15	36.34	5139300
2006-08-10	36.62	36.78	35.92	36.59	2348000
2006-08-11	36.41	36.60	36.15	36.31	1486400
2006-08-14	36.53	36.62	35.71	35.90	1003800
2006-08-15	36.40	36.50	36.01	36.43	1380200
2006-08-16	36.92	37.57	36.82	37.41	2139100
2006-08-17	36.92	37.50	36.31	36.82	1717500
2006-08-18	37.15	37.33	36.73	37.21	490100
2006-08-21	37.35	37.50	37.21	37.28	821400
2006-08-22	37.13	37.80	37.13	37.62	1153600
2006-08-23	37.67	37.79	36.75	37.01	996400
2006-08-24	37.75	37.75	37.38	37.51	1214500
2006-08-25	37.75	38.34	37.58	38.07	1037800
2006-08-28	37.86	38.18	37.55	37.80	719700
2006-08-29	37.60	37.96	37.09	37.75	941200
2006-08-30	37.70	37.79	36.79	37.01	1250300
2006-08-31	37.30	37.31	36.71	36.71	1545700
2006-09-01	37.25	38.19	37.19	37.80	1219500
2006-09-05	37.29	38.09	37.24	37.94	862900
2006-09-06	37.20	37.54	36.70	37.00	1258000
2006-09-07	36.30	36.95	36.11	36.71	1187500
2006-09-08	36.39	36.41	36.00	36.11	1084500
2006-09-11	35.77	35.83	34.05	34.32	2727700
2006-09-12	34.90	35.75	34.90	35.36	2340500
2006-09-13	35.73	36.44	35.72	36.19	974800
2006-09-14	36.36	36.59	35.43	35.87	1392700
2006-09-15	35.71	35.71	34.96	35.09	1700700
2006-09-18	35.84	36.49	35.79	36.24	1401400
2006-09-19	36.68	36.76	35.52	36.12	2036200
2006-09-20	36.37	36.77	35.91	36.29	2000700
2006-09-21	36.29	36.70	35.92	36.05	1880900
2006-09-22	36.52	36.54	35.39	35.60	931900
2006-09-25	35.40	35.40	34.09	34.84	1866400
2006-09-26	34.84	35.58	34.84	35.43	1269400
2006-09-27	35.75	36.07	35.59	35.76	1144100
2006-09-28	36.00	36.19	35.65	35.90	689200
2006-09-29	35.68	35.77	35.30	35.38	1253200
2006-10-02	36.06	36.27	35.77	35.77	1350800
2006-10-03	35.27	35.27	34.27	34.44	2077300
2006-10-04	34.56	34.82	34.12	34.80	2384800
2006-10-05	34.87	35.50	34.62	35.20	1734500
2006-10-06	34.70	34.85	34.44	34.68	1318800
2006-10-09	34.95	35.60	34.81	34.89	2058000
2006-10-10	34.68	35.06	34.45	34.99	1618800
2006-10-11	34.40	34.55	33.65	34.05	1950800
2006-10-12	34.16	34.97	34.12	34.82	2679300
2006-10-13	34.90	35.68	34.88	35.28	1712400
2006-10-16	36.05	36.85	35.95	36.63	1647900
2006-10-17	36.69	36.76	35.76	36.31	1860500
2006-10-18	37.07	37.23	36.96	37.09	2294700
2006-10-19	37.21	37.78	37.10	37.71	1661400
2006-10-20	38.29	38.29	37.56	37.76	1993700
2006-10-23	36.75	37.29	36.72	37.05	1583300
2006-10-24	37.18	37.84	37.07	37.69	1772000
2006-10-25	38.61	39.29	38.52	38.99	1829700
2006-10-26	39.47	39.47	38.50	38.94	1283200
2006-10-27	39.14	39.42	38.61	39.02	1341800
2006-10-30	38.74	38.94	38.40	38.52	774100
2006-10-31	38.85	38.91	38.27	38.59	1467200
2006-11-01	39.08	39.39	38.50	38.74	1111700
2006-11-02	40.31	41.35	40.25	40.89	3279400
2006-11-03	41.33	41.49	40.96	41.20	1104800
2006-11-06	41.93	42.42	41.77	42.19	1465800
2006-11-07	42.48	42.61	41.96	42.22	1559200
2006-11-08	44.00	44.00	43.05	43.39	3833400
2006-11-09	43.37	44.74	43.09	44.28	3395700
2006-11-10	45.05	45.08	44.22	44.71	2218900
2006-11-13	44.40	44.49	43.90	44.34	1433700
2006-11-14	44.46	44.69	43.89	44.51	1562900
2006-11-15	44.41	44.91	44.26	44.70	1280900
2006-11-16	44.58	44.70	43.40	43.55	1458100
2006-11-17	42.56	43.23	42.46	42.96	1978500
2006-11-20	43.52	44.17	43.27	43.56	1750400
2006-11-21	44.44	45.00	44.18	44.83	1100900
2006-11-22	45.89	46.13	45.41	45.94	1962500
2006-11-24	45.96	46.21	45.87	46.07	985300
2006-11-27	45.72	45.83	44.54	44.84	2069500
2006-11-28	44.76	45.45	44.67	45.39	1843400
2006-11-29	45.92	46.91	45.81	46.76	1490500
2006-11-30	47.02	47.12	46.03	47.01	1979400
2006-12-01	46.04	46.15	45.11	45.52	2001300
2006-12-04	45.76	46.34	45.40	46.23	1091500
2006-12-05	46.23	47.06	46.15	46.79	1103500
2006-12-06	46.20	46.82	45.98	46.32	851700
2006-12-07	46.35	46.56	45.83	45.84	1080900
2006-12-08	46.25	46.75	45.94	46.58	1689400
2006-12-11	46.54	46.68	46.21	46.49	768000
2006-12-12	46.62	46.82	46.03	46.21	1419500
2006-12-13	48.75	50.69	48.44	50.19	7034000
2006-12-14	51.05	51.21	49.23	49.54	4727200
2006-12-15	51.89	51.89	50.68	51.02	4384600
2006-12-18	51.05	51.09	49.15	49.54	2469600
2006-12-19	49.41	51.15	49.22	50.75	2403100
2006-12-20	51.99	52.03	50.31	50.36	2324700
2006-12-21	50.15	50.54	49.84	50.40	1513500
2006-12-22	50.46	50.50	49.42	49.87	760700
2006-12-26	49.48	50.24	48.85	49.14	936200
2006-12-27	49.44	49.89	48.91	49.87	1020100
2006-12-28	49.64	49.82	49.28	49.44	896000
2006-12-29	49.70	50.13	49.62	49.89	562300
2007-01-03	50.06	50.13	47.91	48.52	2582600
2007-01-04	47.50	47.57	46.45	46.90	2778100
2007-01-05	47.67	47.73	46.51	47.30	2386100
2007-01-08	47.76	47.97	47.13	47.81	1459800
2007-01-09	46.82	46.95	45.87	46.37	1950400
2007-01-10	49.00	49.00	47.80	48.49	3244200
2007-01-11	48.82	48.95	47.60	47.64	2540300
2007-01-12	49.47	50.43	49.22	50.35	3081000
2007-01-16	48.62	48.80	47.83	48.17	1689700
2007-01-17	46.83	47.70	46.82	47.57	1682500
2007-01-18	47.89	48.03	46.57	46.85	1843300
2007-01-19	47.17	48.17	47.12	48.07	1176800
2007-01-22	47.94	47.95	46.90	47.03	1494000
2007-01-23	47.34	48.40	47.29	48.29	1634300
2007-01-24	47.89	48.10	47.15	47.98	1653600
2007-01-25	47.30	47.49	46.09	46.64	1851400
2007-01-26	47.01	47.05	46.41	46.80	1250700
2007-01-29	46.32	46.64	46.05	46.15	1047000
2007-01-30	46.14	47.08	46.04	46.85	1286200
2007-01-31	47.02	47.54	46.72	47.47	1502600
2007-02-01	47.70	47.95	47.17	47.90	1723800
2007-02-02	46.96	47.34	46.58	47.07	1253400
2007-02-05	46.55	46.78	46.26	46.30	1501800
2007-02-06	46.77	47.38	46.69	47.28	1019400
2007-02-07	48.21	48.33	47.26	47.51	2073900
2007-02-08	47.11	47.36	46.67	47.30	1978100
2007-02-09	47.22	47.51	46.65	46.93	1354700
2007-02-12	46.60	46.70	45.98	46.26	2419317
2007-02-13	47.12	47.71	46.85	47.71	2607563
2007-02-14	47.35	47.84	47.29	47.70	1634078
2007-02-15	47.32	47.41	47.04	47.38	1890400
2007-02-16	46.80	47.55	46.77	47.15	1933000
2007-02-20	46.78	46.84	46.10	46.79	1845300
2007-02-21	45.67	46.82	45.67	46.79	1813400
2007-02-22	47.18	47.49	46.70	47.43	1673600
2007-02-23	47.39	47.97	47.10	47.77	2044900
2007-02-26	48.25	48.39	47.91	48.20	1150161
2007-02-27	46.68	46.70	43.59	44.46	3439500
2007-02-28	45.86	46.05	45.16	45.45	3414900
2007-03-01	44.84	45.06	44.14	44.82	4130111
2007-03-02	45.30	45.48	44.55	44.76	2429300
2007-03-05	43.48	44.14	43.20	43.20	2519900
2007-03-06	44.00	45.15	43.90	44.89	2242700
2007-03-07	44.20	44.81	44.14	44.27	2598200
2007-03-08	44.89	45.02	44.18	44.50	1924300
2007-03-09	44.29	44.43	43.85	44.32	2118400
2007-03-12	43.95	44.32	43.38	44.00	1793500
2007-03-13	43.36	43.59	42.00	42.11	3047600
2007-03-14	42.05	42.41	41.24	42.35	2981600
2007-03-15	41.71	42.20	41.69	41.82	2854805
2007-03-16	41.61	41.96	41.35	41.48	1217200
2007-03-19	42.30	42.89	41.91	42.80	1428330
2007-03-20	42.26	43.03	42.23	42.72	1977615
2007-03-21	42.69	44.33	42.55	44.28	2185022
2007-03-22	43.76	43.99	43.36	43.58	1711400
2007-03-23	44.49	44.68	44.20	44.44	1487665
2007-03-26	44.59	44.75	43.92	44.44	1378970
2007-03-27	44.10	44.26	43.81	44.05	927900
2007-03-28	45.26	45.99	45.13	45.89	3886000
2007-03-29	46.56	46.98	46.21	46.66	3787594
2007-03-30	46.11	46.50	45.85	45.90	2417900
2007-04-02	45.78	46.24	45.62	46.22	1131600
2007-04-03	46.16	46.47	45.98	46.32	1063480
2007-04-04	45.93	46.51	45.86	46.51	942600
2007-04-05	46.21	46.50	46.05	46.14	762535
2007-04-09	46.12	46.80	46.00	46.40	914300
2007-04-10	46.96	47.49	46.91	47.42	1362500
2007-04-11	47.33	47.44	46.50	46.83	1829900
2007-04-12	46.95	47.98	46.90	47.92	3285392
2007-04-13	48.06	48.55	48.02	48.49	1797950
2007-04-16	48.51	48.67	48.32	48.59	1540767
2007-04-17	48.10	48.54	47.84	48.18	1955800
2007-04-18	47.29	47.77	47.19	47.62	1559900
2007-04-19	46.99	47.44	46.85	47.31	1179400
2007-04-20	47.77	47.95	47.40	47.87	1003350
2007-04-23	47.70	47.84	47.21	47.31	1048957
2007-04-24	47.02	47.08	46.71	46.87	1499800
2007-04-25	47.43	47.65	47.26	47.39	1008889
2007-04-26	47.03	47.03	46.31	46.48	1407025
2007-04-27	46.80	47.34	46.48	47.15	1385900
2007-04-30	47.08	47.52	46.27	46.36	1223154
2007-05-01	46.92	46.92	45.54	46.00	1461898
2007-05-02	46.28	46.41	45.99	46.20	2323955
2007-05-03	46.48	47.38	46.07	47.23	2938005
2007-05-04	47.37	47.77	47.37	47.52	1739600
2007-05-07	46.27	46.34	44.68	44.77	5383310
2007-05-08	44.26	44.29	43.51	43.99	3026500
2007-05-09	43.88	44.69	43.88	44.61	1727114
2007-05-10	44.15	44.33	43.31	43.50	3178331
2007-05-11	44.02	45.24	44.00	45.18	1983340
2007-05-14	44.65	44.78	44.21	44.36	1233140
2007-05-15	44.72	45.53	44.57	44.80	1510640
2007-05-16	45.61	45.71	45.05	45.42	1922300
2007-05-17	45.27	45.89	45.15	45.71	2086660
2007-05-18	46.02	46.60	45.94	46.44	1669535
2007-05-21	46.99	47.35	46.83	47.20	2283500
2007-05-22	46.75	46.95	46.30	46.73	2016850
2007-05-23	47.23	47.74	47.04	47.47	2148784
2007-05-24	47.41	47.60	45.96	46.27	2092400
2007-05-25	47.30	47.85	47.13	47.78	1294400
2007-05-29	47.80	47.88	47.29	47.50	1827300
2007-05-30	46.75	47.93	46.75	47.90	1740245
2007-05-31	48.53	49.97	48.43	49.65	5440550
2007-06-01	49.07	49.85	49.01	49.85	3924123
2007-06-04	49.05	49.95	49.00	49.80	2279400
2007-06-05	49.24	49.67	49.18	49.47	2237300
2007-06-06	48.59	48.66	47.82	48.02	2146600
2007-06-07	47.40	47.95	46.09	46.29	2746200
2007-06-08	46.59	47.09	45.95	47.00	3070750
2007-06-11	46.71	47.76	46.57	47.26	1907300
2007-06-12	46.92	47.12	46.21	46.21	1719000
2007-06-13	46.57	47.45	46.28	47.23	1592300
2007-06-14	47.28	48.38	47.28	48.16	2042500
2007-06-15	48.37	48.80	48.27	48.70	1576700
2007-06-18	47.73	48.11	47.51	47.83	1511100
2007-06-19	47.93	48.67	47.65	48.49	1893000
2007-06-20	48.14	48.24	47.69	47.75	2735250
2007-06-21	48.00	48.67	47.75	48.51	2160370
2007-06-22	48.32	48.48	47.85	48.23	1649100
2007-06-25	48.02	48.27	47.67	47.73	2305900
2007-06-26	47.87	48.28	47.80	47.91	3519600
2007-06-27	47.71	48.80	47.57	48.80	2206900
2007-06-28	48.57	49.23	48.54	48.97	3108400
2007-06-29	49.14	49.34	48.55	48.96	1889300
2007-07-02	49.12	49.92	49.06	49.81	1775200
2007-07-03	49.17	49.53	49.17	49.53	889400
2007-07-05	49.75	50.33	49.66	50.13	1656800
2007-07-06	50.81	51.18	50.50	51.00	2079900
2007-07-09	51.10	51.95	51.09	51.77	2748400
2007-07-10	51.18	51.59	51.05	51.26	2458100
2007-07-11	51.62	52.73	51.60	52.67	3366400
2007-07-12	52.73	53.14	52.54	53.05	1722693
2007-07-13	50.64	51.85	50.52	51.74	2942900
2007-07-16	50.89	51.03	49.66	50.15	2693900
2007-07-17	49.52	49.86	49.23	49.37	1688800
2007-07-18	49.24	50.23	49.15	50.23	1782700
2007-07-19	50.24	50.66	50.10	50.54	1414100
2007-07-20	49.49	49.70	49.03	49.21	1814300
2007-07-23	49.68	50.44	49.63	50.32	1664800
2007-07-24	49.33	49.50	48.09	48.45	2493804
2007-07-25	48.24	48.50	47.46	48.25	2439984
2007-07-26	47.46	47.83	46.47	47.46	3656325
2007-07-27	47.99	48.71	47.47	47.71	3207830
2007-07-30	48.62	49.28	47.90	48.95	2034129
2007-07-31	48.77	49.14	48.06	48.17	2386460
2007-08-01	47.88	48.27	46.91	48.07	2694426
2007-08-02	47.07	47.72	46.31	47.38	2541092
2007-08-03	47.22	47.47	46.42	46.64	1559217
2007-08-06	47.26	47.26	45.78	46.82	2837150
2007-08-07	46.25	48.59	46.23	48.12	4603200
2007-08-08	48.22	50.97	48.20	50.32	4150300
2007-08-09	48.08	49.69	48.02	48.84	4217400
2007-08-10	48.42	49.02	48.06	48.83	3925597
2007-08-13	48.62	48.83	48.06	48.31	2057500
2007-08-14	48.76	48.84	47.41	47.45	1929500
2007-08-15	47.28	47.44	45.51	45.80	3028900
2007-08-16	45.29	45.29	41.05	42.56	7613900
2007-08-17	44.39	44.95	43.04	44.70	4340100
2007-08-20	44.94	45.34	44.29	44.85	2059800
2007-08-21	45.13	45.51	44.93	45.18	1419700
2007-08-22	46.35	46.44	45.73	46.32	1321500
2007-08-23	46.62	46.95	46.20	46.74	2507900
2007-08-24	47.10	47.70	47.05	47.25	3399700
2007-08-27	46.95	47.00	46.48	46.84	2255796
2007-08-28	46.65	46.76	45.02	45.17	1733700
2007-08-29	46.60	47.43	46.40	47.36	2010700
2007-08-30	46.20	47.00	46.10	46.57	1421100
2007-08-31	47.42	47.47	46.61	46.93	1714500
2007-09-04	45.87	46.96	45.77	46.78	1074100
2007-09-05	45.76	46.08	45.18	45.59	1852200
2007-09-06	46.07	46.13	45.35	45.97	1579000
2007-09-07	45.79	45.89	44.96	45.18	1258391
2007-09-10	44.97	45.11	43.78	44.16	1647500
2007-09-11	44.89	45.29	44.83	45.16	1515400
2007-09-12	45.58	46.16	45.45	45.94	1961400
2007-09-13	46.71	46.91	46.55	46.68	2228400
2007-09-14	46.27	46.62	45.97	46.27	1956300
2007-09-17	46.59	46.99	45.78	46.22	1949000
2007-09-18	47.51	49.09	47.25	48.95	2948400
2007-09-19	50.86	51.73	50.78	51.58	3936800
2007-09-20	51.58	51.67	50.59	50.91	2584100
2007-09-21	51.51	51.85	50.94	51.85	2455000
2007-09-24	52.78	53.00	52.55	52.80	2497500
2007-09-25	51.45	52.70	51.40	52.66	2282100
2007-09-26	52.28	52.88	51.78	52.64	2132000
2007-09-27	52.26	53.12	52.18	52.88	2279800
2007-09-28	52.44	52.88	52.23	52.62	1968400
2007-10-01	53.76	54.82	53.57	54.75	2530500
2007-10-02	53.83	54.13	52.95	53.75	2056200
2007-10-03	52.87	53.42	52.67	52.87	2371900
2007-10-04	52.95	53.33	52.68	53.12	1732600
2007-10-05	52.96	53.65	52.96	53.36	2938600
2007-10-08	52.84	53.07	52.75	52.88	1244000
2007-10-09	52.47	53.23	52.39	53.10	1613700
2007-10-10	52.58	53.04	52.50	52.60	1212700
2007-10-11	52.95	53.90	52.61	53.22	2729200
2007-10-12	53.73	53.78	53.17	53.22	1513000
2007-10-15	54.09	54.17	52.67	53.18	1025500
2007-10-16	52.71	52.87	51.89	52.02	1952600
2007-10-17	52.85	52.92	51.90	52.44	2531500
2007-10-18	51.51	52.24	51.00	52.14	3141043
2007-10-19	52.07	52.09	50.91	51.11	2826400
2007-10-22	50.02	50.70	49.61	50.38	2042300
2007-10-23	51.28	51.83	50.92	51.80	1439700
2007-10-24	50.96	51.59	50.51	51.19	1984403
2007-10-25	51.82	51.91	51.02	51.47	1897300
2007-10-26	52.14	54.34	52.02	54.08	3720800
2007-10-29	52.95	53.78	52.77	53.61	2541300
2007-10-30	52.70	53.03	52.55	52.91	1770800
2007-10-31	53.02	53.97	52.95	53.80	1904800
2007-11-01	51.84	52.59	51.41	51.66	1817500
2007-11-02	52.44	52.45	51.26	51.51	2194800
2007-11-05	51.10	51.10	49.50	50.22	2535605
2007-11-06	50.83	51.84	50.34	51.70	1664120
2007-11-07	51.18	51.61	49.62	49.72	2101458
2007-11-08	48.62	48.73	46.30	47.73	6657150
2007-11-09	47.01	47.93	46.52	46.65	3304221
2007-11-12	45.59	45.62	43.92	43.94	2625629
2007-11-13	44.77	46.76	44.73	46.60	2978225
2007-11-14	47.02	48.09	46.70	47.26	2925900
2007-11-15	46.40	47.19	46.31	46.98	2594612
2007-11-16	48.08	48.46	47.72	48.25	2595660
2007-11-19	46.50	47.19	46.04	46.27	2161513
2007-11-20	46.84	47.66	46.53	47.02	2067851
2007-11-21	46.43	46.80	45.53	46.30	1919707
2007-11-23	45.57	46.32	45.54	45.94	1171200
2007-11-26	46.51	46.92	45.60	45.76	1744797
2007-11-27	46.32	46.32	45.58	46.27	2795067
2007-11-28	46.74	47.52	46.67	47.25	2373585
2007-11-29	47.39	47.52	46.76	46.99	1573241
2007-11-30	48.16	48.28	46.49	47.18	2196200
2007-12-03	47.00	47.11	46.31	46.67	996452
2007-12-04	46.11	46.23	45.62	45.90	1004052
2007-12-05	46.51	46.80	45.88	46.19	1678630
2007-12-06	45.75	46.55	45.74	46.55	1907302
2007-12-07	46.62	47.01	46.33	46.83	1252218
2007-12-10	46.74	47.11	46.66	47.11	863546
2007-12-11	46.58	47.24	45.80	45.81	1079062
2007-12-12	46.76	47.01	45.70	46.13	1534817
2007-12-13	45.67	45.98	45.00	45.93	1557270
2007-12-14	44.51	44.93	44.24	44.55	1276150
2007-12-17	44.10	44.14	42.85	43.00	1791852
2007-12-18	43.58	44.17	42.55	43.76	1449700
2007-12-19	43.95	44.00	43.24	43.59	1258216
2007-12-20	43.65	43.75	43.00	43.58	1190900
2007-12-21	43.96	44.68	43.87	44.57	1388759
2007-12-24	44.23	45.08	44.23	44.83	243824
2007-12-26	44.78	45.18	44.76	44.86	774730
2007-12-27	44.68	44.89	44.30	44.45	623139
2007-12-28	44.89	45.10	44.72	44.78	761951
2007-12-31	44.33	44.96	44.23	44.73	649600
2008-01-02	44.51	44.69	44.11	44.39	1643900
2008-01-03	44.34	44.95	44.19	44.85	1472100
2008-01-04	44.22	44.25	43.12	43.21	1002175
2008-01-07	42.57	42.67	41.35	41.74	2150722
2008-01-08	42.51	42.77	41.43	41.56	2977204
2008-01-09	41.32	41.81	40.62	41.26	3235222
2008-01-10	40.31	40.58	39.78	40.34	3902380
2008-01-11	39.20	39.83	39.17	39.36	2817700
2008-01-14	40.81	41.35	40.56	41.24	2082000
2008-01-15	38.82	39.33	38.50	38.65	2941385
2008-01-16	38.30	39.47	37.81	38.77	3920949
2008-01-17	38.84	39.03	36.50	36.56	3844150
2008-01-18	36.96	37.36	36.05	36.52	5040810
2008-01-22	34.95	36.97	34.91	36.72	4309886
2008-01-23	35.21	37.66	34.93	37.54	4232778
2008-01-24	37.77	38.90	37.69	38.40	3896613
2008-01-25	38.66	38.97	37.78	37.98	2522035
2008-01-28	39.20	39.77	38.55	39.62	1854179
2008-01-29	41.55	41.82	40.65	41.56	2681281
2008-01-30	40.49	41.50	40.01	40.53	1542092
2008-01-31	38.93	40.26	38.88	39.97	2400850
2008-02-01	40.01	41.08	40.01	40.94	2236600
2008-02-04	41.58	41.62	40.85	41.25	1612383
2008-02-05	39.88	40.24	39.54	39.59	1735626
2008-02-06	38.52	38.93	38.14	38.18	3568718
2008-02-07	37.33	37.51	36.75	37.30	4139190
2008-02-08	37.03	38.04	37.02	37.80	3627750
2008-02-11	37.97	38.02	36.91	37.44	3678654
2008-02-12	38.08	38.65	37.72	38.22	3157908
2008-02-13	37.20	38.25	36.99	38.00	2616677
2008-02-14	38.03	38.55	37.61	37.84	1693049
2008-02-15	37.30	37.84	37.14	37.75	1454050
2008-02-19	37.64	38.26	37.52	37.73	1966055
2008-02-20	37.35	39.33	37.32	39.21	2318131
2008-02-21	40.39	40.57	39.88	40.15	3273463
2008-02-22	40.97	41.49	40.44	41.39	2943276
2008-02-25	41.63	43.47	41.03	43.27	4601551
2008-02-26	43.40	44.03	42.95	43.76	3348628
2008-02-27	43.72	44.29	43.29	44.00	2956438
2008-02-28	43.37	45.30	43.15	44.65	3996025
2008-02-29	45.11	45.52	44.09	44.45	3196008
2008-03-03	44.99	45.44	44.24	45.28	3626282
2008-03-04	45.82	47.07	45.76	46.57	4251960
2008-03-05	48.73	49.35	47.90	48.88	4479478
2008-03-06	48.68	49.14	48.27	48.65	4262776
2008-03-07	48.08	48.08	46.04	46.75	4614750
2008-03-10	46.69	46.93	45.86	46.08	2673040
2008-03-11	47.33	49.16	47.24	49.10	3135163
2008-03-12	49.14	49.26	48.59	48.77	1738142
2008-03-13	48.09	50.64	47.66	49.89	3748158
2008-03-14	49.58	49.74	48.19	49.10	4005821
2008-03-17	47.53	47.94	46.13	46.88	3564000
2008-03-18	48.08	48.94	47.51	48.85	2407907
2008-03-19	48.50	48.67	44.80	45.00	4631464
2008-03-20	44.19	45.44	44.07	45.08	2647142
2008-03-24	44.85	47.02	44.80	46.34	1475814
2008-03-25	47.34	48.99	47.33	48.43	2283058
2008-03-26	48.87	49.34	48.34	49.31	1542796
2008-03-27	49.95	49.95	48.32	48.42	2799321
2008-03-28	48.82	49.65	48.32	48.83	1951200
2008-03-31	49.55	50.32	49.08	49.85	2246570
2008-04-01	49.34	50.40	49.09	50.19	1897563
2008-04-02	49.88	50.50	49.45	49.90	1848187
2008-04-03	49.73	51.67	49.71	51.29	2202100
2008-04-04	50.97	51.32	50.34	51.00	1519225
2008-04-07	51.27	51.79	50.50	50.80	1371400
2008-04-08	50.67	52.18	50.60	51.84	1538388
2008-04-09	52.80	52.83	51.24	51.68	1648575
2008-04-10	50.82	51.46	50.20	51.30	1177700
2008-04-11	50.66	51.34	50.36	50.63	1006000
2008-04-14	50.73	50.80	49.97	50.21	2022457
2008-04-15	50.60	50.75	49.98	50.49	1601425
2008-04-16	51.17	53.33	51.17	53.22	2067556
2008-04-17	52.00	53.24	51.98	52.86	1543564
2008-04-18	52.79	54.49	52.68	54.30	1734244
2008-04-21	55.36	56.35	55.36	55.75	2176460
2008-04-22	56.01	56.06	54.38	54.86	2148903
2008-04-23	54.63	55.10	53.93	54.54	1336741
2008-04-24	53.87	54.08	52.57	52.92	1856549
2008-04-25	52.94	52.96	51.75	52.08	1699969
2008-04-28	52.99	52.99	52.25	52.48	1186057
2008-04-29	52.48	52.48	51.00	51.09	1819835
2008-04-30	51.73	53.47	51.73	53.01	1701905
2008-05-01	53.03	54.05	52.78	53.70	2916895
2008-05-02	53.24	54.14	53.20	53.91	992356
2008-05-05	53.60	55.00	53.60	54.87	1338191
2008-05-06	54.48	55.34	54.41	55.28	1351099
2008-05-07	53.77	54.86	53.23	53.69	3333215
2008-05-08	53.69	53.99	53.29	53.91	1589919
2008-05-09	52.94	53.49	51.82	53.35	1961371
2008-05-12	53.96	55.31	53.80	55.18	1506015
2008-05-13	54.48	55.91	54.40	55.69	1731782
2008-05-14	56.35	57.24	56.26	56.48	2123560
2008-05-15	57.00	57.90	56.54	57.88	2589891
2008-05-16	57.88	59.20	57.76	59.15	2593016
2008-05-19	58.48	61.12	58.87	60.35	4161305
2008-05-20	59.48	61.24	59.46	61.20	2193438
2008-05-21	61.95	62.14	60.65	60.89	2746560
2008-05-22	61.82	62.18	60.76	61.22	1678300
2008-05-23	60.85	61.11	59.83	60.75	1188590
2008-05-27	59.12	59.59	58.65	59.21	1820535
2008-05-28	59.31	60.79	59.17	60.68	1423097
2008-05-29	60.39	60.76	59.80	60.37	1831252
2008-05-30	60.80	62.28	60.76	61.30	3042042
2008-06-02	60.49	61.35	59.91	61.14	2430077
2008-06-03	61.22	62.77	60.64	60.95	3127564
2008-06-04	59.77	60.51	58.89	59.25	3538632
2008-06-05	61.00	65.01	60.90	64.89	4622804
2008-06-06	63.94	65.78	63.74	64.65	3820718
2008-06-09	65.59	65.92	64.34	65.38	2292744
2008-06-10	63.52	63.88	62.69	63.23	2272024
2008-06-11	62.40	63.91	62.28	62.98	2890861
2008-06-12	64.00	64.30	62.13	62.55	2605561
2008-06-13	62.02	63.10	61.61	62.57	2412570
2008-06-16	62.34	63.15	62.34	62.55	1413490
2008-06-17	62.51	64.16	62.51	63.11	1766591
2008-06-18	62.77	62.87	61.32	62.49	2197655
2008-06-19	64.90	69.12	64.42	68.38	5311600
2008-06-20	70.48	70.69	67.32	67.83	7274669
2008-06-23	67.29	68.73	66.99	67.95	2868032
2008-06-24	66.73	68.51	65.99	67.14	2691338
2008-06-25	68.30	68.65	66.62	68.38	3787823
2008-06-26	69.65	70.09	68.39	69.03	3506224
2008-06-27	71.68	73.32	71.18	72.29	5568578
2008-06-30	75.43	75.43	73.33	74.50	4115432
2008-07-01	71.85	73.31	71.64	72.95	5166015
2008-07-02	72.78	73.34	68.39	68.92	4615380
2008-07-03	68.79	68.89	66.30	67.09	2836179
2008-07-07	68.79	70.44	67.13	68.32	3315384
2008-07-08	67.11	67.14	63.94	65.47	3348594
2008-07-09	65.56	67.55	65.46	65.89	3706806
2008-07-10	65.89	68.18	65.28	67.80	2254399
2008-07-11	67.73	69.13	67.03	68.00	2587609
2008-07-14	67.62	69.46	67.50	68.85	2118679
2008-07-15	67.55	67.65	65.18	65.60	3023578
2008-07-16	65.42	65.80	63.73	65.04	2513558
2008-07-17	64.52	65.13	61.25	62.56	2989634
2008-07-18	61.32	61.94	59.88	60.48	2905391
2008-07-21	62.37	64.44	61.67	63.95	2149210
2008-07-22	63.11	63.32	61.20	61.87	1605059
2008-07-23	61.91	62.38	59.92	60.34	2331621
2008-07-24	59.59	60.03	57.85	58.16	2473483
2008-07-25	59.17	59.80	57.94	59.42	2331943
2008-07-28	60.42	60.67	59.55	59.74	1332430
2008-07-29	62.82	63.00	61.27	61.76	3550132
2008-07-30	60.99	62.30	60.06	62.30	4077802
2008-07-31	61.39	61.74	59.92	60.25	2979295
2008-08-01	59.89	59.92	58.66	59.09	2288848
2008-08-04	60.10	60.10	56.00	56.74	2201821
2008-08-05	56.54	57.66	55.53	56.75	2345001
2008-08-06	57.99	59.89	57.95	59.64	1897935
2008-08-07	60.05	60.12	57.44	57.63	2820127
2008-08-08	56.13	56.24	53.88	54.36	3676529
2008-08-11	55.41	55.41	49.56	50.51	6072971
2008-08-12	51.62	51.76	48.99	50.04	5688367
2008-08-13	50.99	52.04	49.28	51.17	5048179
2008-08-14	51.27	52.55	51.08	52.43	4131845
2008-08-15	52.69	52.69	50.24	51.16	1684614
2008-08-18	52.08	52.44	50.00	50.41	2178502
2008-08-19	50.16	52.51	50.16	52.21	2617388
2008-08-20	52.17	54.20	52.17	53.94	3091455
2008-08-21	54.51	54.90	54.12	54.64	2300198
2008-08-22	52.60	54.21	52.45	53.15	1312264
2008-08-25	53.35	53.51	51.88	52.19	993966
2008-08-26	51.88	53.51	51.80	53.29	1384531
2008-08-27	54.27	55.66	54.27	55.64	1589244
2008-08-28	55.39	55.83	54.45	55.13	1421091
2008-08-29	55.13	55.58	54.40	54.69	849990
2008-09-02	51.10	51.50	50.55	50.74	1630183
2008-09-03	51.42	52.09	48.83	49.40	2679363
2008-09-04	49.42	49.99	46.73	47.11	2894535
2008-09-05	47.35	47.35	44.52	45.05	5301639
2008-09-08	46.07	46.56	44.90	45.27	5583902
2008-09-09	43.91	44.06	41.73	41.87	4510135
2008-09-10	43.55	44.55	42.41	43.41	3383022
2008-09-11	42.53	45.59	42.22	45.44	4983799
2008-09-12	45.40	47.86	45.37	47.66	4024022
2008-09-15	44.73	46.17	43.42	44.03	3344483
2008-09-16	44.37	45.63	43.15	45.51	3760815
2008-09-17	44.38	45.45	41.85	42.92	3133274
2008-09-18	44.93	45.10	40.02	43.21	3720349
2008-09-19	46.50	48.95	46.14	48.60	2585035
2008-09-22	48.98	50.57	48.23	49.04	2427313
2008-09-23	49.09	49.10	45.28	45.31	3657469
2008-09-24	46.04	46.04	43.06	43.28	3138483
2008-09-25	44.81	44.82	42.94	43.90	3429590
2008-09-26	43.01	43.01	41.42	42.00	2516898
2008-09-29	39.56	39.56	33.30	34.52	5479935
2008-09-30	37.60	37.80	36.24	37.29	4587696
2008-10-01	36.10	37.24	35.15	36.92	3846759
2008-10-02	35.39	35.49	32.15	32.58	4418710
2008-10-03	33.01	35.11	32.26	32.69	3584428
2008-10-06	31.52	31.52	24.75	29.68	5211463
2008-10-07	31.15	32.83	28.29	28.49	4392286
2008-10-08	28.45	31.45	26.62	27.59	6977640
2008-10-09	30.32	30.76	25.26	25.70	4994835
2008-10-10	25.78	26.52	22.05	24.10	7697315
2008-10-13	26.50	29.30	25.66	29.30	3849011
2008-10-14	30.51	30.73	26.83	28.25	3676236
2008-10-15	27.24	27.49	22.01	22.23	5395766
2008-10-16	23.24	24.18	21.68	22.80	11201088
2008-10-17	21.71	25.31	21.64	23.99	5187895
2008-10-20	24.55	25.26	24.01	25.08	4387159
2008-10-21	24.09	24.71	22.37	22.42	4369151
2008-10-22	21.75	21.75	17.52	18.32	7278531
2008-10-23	18.31	20.00	17.90	18.80	6317739
2008-10-24	17.08	18.21	16.35	17.07	6186353
2008-10-27	16.00	16.79	15.32	15.39	3896422
2008-10-28	16.70	18.52	15.46	18.47	4563187
2008-10-29	18.30	20.36	18.01	19.37	4590883
2008-10-30	20.60	21.41	19.35	20.23	4434726
2008-10-31	18.69	20.73	18.63	20.59	6866885
2008-11-03	20.14	21.26	20.01	20.91	4009576
2008-11-04	22.30	24.35	21.98	23.75	4621887
2008-11-05	22.60	23.70	21.52	21.58	4654198
2008-11-06	21.43	21.53	19.09	20.33	4987548
2008-11-07	20.90	21.97	20.33	21.32	3410052
2008-11-10	22.39	22.89	21.11	21.89	2962757
2008-11-11	21.73	22.06	20.56	21.00	2942337
2008-11-12	21.58	21.84	20.28	20.38	4646211
2008-11-13	21.41	23.55	19.87	23.48	5815022
2008-11-14	22.38	23.86	22.00	22.07	4244246
2008-11-17	22.93	23.90	22.33	22.65	4269699
2008-11-18	23.35	23.62	21.41	22.36	5908645
2008-11-19	22.30	22.51	19.95	20.02	3440685
2008-11-20	20.21	20.29	17.81	17.90	4847944
2008-11-21	19.22	19.66	16.39	17.75	6185162
2008-11-24	20.29	20.45	19.52	20.08	7522155
2008-11-25	21.58	21.79	18.87	19.20	14645349
2008-11-26	18.68	20.62	18.63	20.44	4470875
2008-11-28	20.59	21.03	19.96	21.03	1540994
2008-12-01	19.76	19.77	18.60	18.75	3169732
2008-12-02	20.90	20.94	19.21	19.94	3920371
2008-12-03	19.36	20.30	19.02	20.30	2260491
2008-12-04	19.91	20.28	18.86	19.23	4175472
2008-12-05	18.70	19.52	18.01	19.49	3120310
2008-12-08	19.71	20.34	18.85	19.49	3663390
2008-12-09	19.23	19.52	18.26	18.35	5522468
2008-12-10	19.28	20.03	19.20	20.03	4104237
2008-12-11	20.28	21.44	19.93	20.31	3398724
2008-12-12	19.90	20.35	19.34	20.12	3348354
2008-12-15	20.67	20.86	19.90	20.18	2555896
2008-12-16	20.59	22.26	20.46	22.20	3187116
2008-12-17	21.26	22.62	21.24	22.26	3077601
2008-12-18	22.26	22.27	20.68	20.93	2363275
2008-12-19	20.73	21.35	20.34	20.66	1577070
2008-12-22	21.00	21.03	19.78	19.86	1451202
2008-12-23	20.29	20.74	19.82	19.94	804642
2008-12-24	19.99	20.14	19.34	19.70	458090
2008-12-26	20.00	20.35	19.85	20.30	559858
2008-12-29	20.86	20.93	19.92	20.19	980348
2008-12-30	20.56	20.85	20.32	20.85	751822
2008-12-31	20.11	21.29	20.11	20.98	989390
2009-01-02	20.99	22.09	20.93	22.02	973215
2009-01-05	21.92	22.49	21.77	22.06	2083581
2009-01-06	23.16	24.45	22.94	24.29	3492252
2009-01-07	23.30	23.54	22.51	22.78	1879948
2009-01-08	23.34	24.00	22.84	23.98	2693559
2009-01-09	23.23	23.41	22.29	22.37	2090913
2009-01-12	22.28	22.49	21.27	21.48	2147017
2009-01-13	20.80	21.84	20.69	21.73	2490138
2009-01-14	21.04	21.04	19.92	20.14	2303547
2009-01-15	20.34	20.98	19.34	20.65	2513112
2009-01-16	20.99	21.01	19.91	20.63	2161929
2009-01-20	19.96	20.16	19.01	19.07	2039080
2009-01-21	19.62	20.56	19.24	20.51	2425079
2009-01-22	19.85	20.00	19.22	19.72	2166952
2009-01-23	18.92	20.49	18.81	19.94	2025470
2009-01-26	20.01	20.85	19.76	20.21	2043302
2009-01-27	20.85	20.99	20.37	20.63	2380805
2009-01-28	21.15	21.48	20.94	21.25	2104376
2009-01-29	20.83	20.93	20.41	20.58	1503782
2009-01-30	20.55	20.56	19.57	19.79	1759063
2009-02-02	19.43	19.99	19.30	19.72	1752717
2009-02-03	19.47	19.66	19.12	19.61	1633408
2009-02-04	20.52	20.87	19.97	20.19	2189235
2009-02-05	21.18	21.90	20.76	21.52	3146280
2009-02-06	22.30	23.04	22.18	22.91	2992407
2009-02-09	23.12	23.50	22.48	22.85	2347182
2009-02-10	22.49	22.95	21.20	21.35	2233519
2009-02-11	22.39	22.53	21.07	21.63	2979774
2009-02-12	20.99	21.64	20.59	21.64	1436411
2009-02-13	21.86	22.17	21.57	21.86	1026708
2009-02-17	20.60	20.66	19.59	19.67	2284814
2009-02-18	20.23	20.23	19.36	19.63	2790596
2009-02-19	20.40	20.61	19.60	19.72	1981183
2009-02-20	19.19	19.58	18.92	19.23	2719864
2009-02-23	19.11	19.15	17.69	17.73	2670833
2009-02-24	18.19	19.12	17.68	18.94	2440797
2009-02-25	18.62	18.64	17.68	17.96	3598384
2009-02-26	17.58	18.10	17.23	17.27	5545733
2009-02-27	17.00	17.95	16.80	17.55	4487143
2009-03-02	16.78	16.78	15.36	15.43	4270245
2009-03-03	15.81	15.92	14.82	15.10	3900312
2009-03-04	16.14	16.66	16.00	16.42	4187954
2009-03-05	15.46	16.00	15.40	15.67	4977793
2009-03-06	16.30	16.49	15.72	16.33	4878726
2009-03-09	15.69	16.49	15.32	15.95	3371824
2009-03-10	16.68	17.39	16.67	17.31	2920742
2009-03-11	17.68	17.72	17.02	17.38	2320945
2009-03-12	17.15	18.18	16.79	18.09	2100331
2009-03-13	18.25	18.67	18.05	18.67	3579139
2009-03-16	18.76	19.06	18.40	18.46	2273769
2009-03-17	18.13	18.94	17.80	18.94	2184868
2009-03-18	18.52	19.54	18.15	19.43	2948686
2009-03-19	19.84	20.38	19.76	20.03	3349942
2009-03-20	20.79	20.79	19.53	19.56	2710213
2009-03-23	20.32	21.23	20.18	21.23	1957157
2009-03-24	20.40	20.42	19.86	19.93	2673624
2009-03-25	20.33	21.07	20.21	21.00	3545768
2009-03-26	21.19	21.69	21.17	21.66	4019140
2009-03-27	20.59	21.10	20.39	20.84	2981391
2009-03-30	19.79	20.00	19.40	20.00	2808429
2009-03-31	20.42	20.75	20.08	20.17	2015137
2009-04-01	19.78	20.70	19.76	20.50	1922598
2009-04-02	21.26	22.31	21.23	22.10	2709689
2009-04-03	22.14	22.52	21.61	22.39	2965988
2009-04-06	21.96	22.53	21.81	22.37	2298362
2009-04-07	21.45	21.64	21.03	21.33	1617026
2009-04-08	21.64	21.87	21.06	21.61	1342722
2009-04-09	22.07	22.81	22.01	22.81	2116968
2009-04-13	22.73	23.83	22.23	23.53	2070630
2009-04-14	22.60	23.20	22.56	22.84	2273022
2009-04-15	22.93	23.37	22.84	23.30	1546216
2009-04-16	24.04	24.85	23.64	24.48	2817833
2009-04-17	23.83	24.59	23.71	24.46	2212264
2009-04-20	23.11	23.11	22.55	22.55	1935625
2009-04-21	21.93	23.43	21.91	23.43	1682213
2009-04-22	23.43	24.37	23.31	23.82	2115904
2009-04-23	24.21	24.32	23.45	23.85	2227791
2009-04-24	25.19	25.46	24.89	25.08	2481175
2009-04-27	25.03	25.64	24.53	24.95	2989044
2009-04-28	24.48	24.98	24.32	24.67	2107976
2009-04-29	24.98	25.57	24.93	25.30	2071946
2009-04-30	25.62	25.67	24.59	25.02	2769402
2009-05-01	25.25	26.12	24.81	25.70	1534262
2009-05-04	26.28	27.43	26.28	27.37	2436418
2009-05-05	27.08	27.25	26.27	26.97	2092375
2009-05-06	27.68	28.22	27.23	28.07	1940858
2009-05-07	29.92	30.34	27.46	28.02	5345025
2009-05-08	28.94	29.20	27.95	28.95	2825854
2009-05-11	27.78	28.08	27.50	27.98	1721272
2009-05-12	28.51	28.65	27.62	28.42	1583906
2009-05-13	27.39	27.72	26.65	26.86	2952445
2009-05-14	26.18	26.92	25.96	26.68	2546588
2009-05-15	26.87	27.25	26.08	26.33	1975271
2009-05-18	27.24	28.15	27.05	28.07	1917131
2009-05-19	28.05	28.74	27.91	28.31	2303553
2009-05-20	29.06	29.67	28.70	28.85	2554445
2009-05-21	29.14	29.19	28.37	28.85	3077791
2009-05-22	28.85	29.52	28.34	28.71	3853575
2009-05-26	28.01	29.55	28.00	29.50	1936393
2009-05-27	29.52	29.95	29.13	29.29	2856070
2009-05-28	29.99	30.61	29.40	30.29	2161208
2009-05-29	30.88	31.00	30.36	30.57	2753385
2009-06-01	31.50	32.32	31.43	32.00	2246569
2009-06-02	31.93	32.61	31.82	32.28	2347464
2009-06-03	31.33	31.43	29.88	30.35	2719787
2009-06-04	30.92	31.64	30.36	31.53	1924513
2009-06-05	31.34	31.63	30.37	30.91	2485118
2009-06-08	30.18	30.59	29.85	30.20	2609062
2009-06-09	30.54	30.92	30.00	30.71	2259357
2009-06-10	31.16	31.24	30.50	31.07	3466880
2009-06-11	31.16	31.92	31.15	31.39	2809989
2009-06-12	30.88	30.95	30.44	30.85	1633601
2009-06-15	29.54	29.58	28.75	29.07	1447965
2009-06-16	29.59	29.62	28.56	28.58	1709238
2009-06-17	27.76	27.82	26.89	27.10	3790724
2009-06-18	27.22	27.83	26.88	27.25	1574540
2009-06-19	27.86	27.86	27.10	27.35	2087792
2009-06-22	26.03	26.09	24.72	24.79	2522900
2009-06-23	25.70	26.15	25.39	25.80	2034203
2009-06-24	27.03	27.33	26.31	26.57	2453003
2009-06-25	26.09	27.16	26.01	27.15	2049459
2009-06-26	27.07	27.15	26.79	26.98	1206467
2009-06-29	27.61	27.80	27.25	27.41	1545655
2009-06-30	27.71	27.87	26.81	27.04	1709002
2009-07-01	27.92	28.03	27.25	27.27	1848658
2009-07-02	26.73	26.73	25.99	26.12	1275944
2009-07-06	24.77	25.56	24.72	25.44	1475291
2009-07-07	25.75	25.76	24.83	24.87	2126020
2009-07-08	24.94	25.08	23.86	24.63	2610151
2009-07-09	25.41	25.56	25.05	25.19	1976624
2009-07-10	24.65	25.25	24.49	25.09	1939838
2009-07-13	25.30	26.14	24.85	26.09	2498156
2009-07-14	25.80	26.15	25.51	25.88	2260179
2009-07-15	27.02	27.58	26.96	27.47	2237917
2009-07-16	27.38	28.29	27.29	28.05	2671912
2009-07-17	27.67	28.20	27.54	27.85	2003907
2009-07-20	28.40	28.64	27.89	28.31	2015041
2009-07-21	28.67	28.71	27.96	28.45	1598006
2009-07-22	27.95	28.73	27.84	28.31	1739515
2009-07-23	28.22	29.64	28.22	29.59	2444221
2009-07-24	29.29	29.53	28.83	29.43	1270514
2009-07-27	29.62	29.81	29.07	29.32	1802610
2009-07-28	28.58	29.11	27.89	28.66	1671732
2009-07-29	28.56	28.74	28.07	28.39	2229204
2009-07-30	28.77	29.60	28.66	29.30	2414392
2009-07-31	29.89	30.70	29.62	30.32	2856513
2009-08-03	31.41	31.99	31.32	31.68	2575348
2009-08-04	31.41	31.57	30.78	30.93	2608571
2009-08-05	31.69	31.88	30.93	31.57	2116452
2009-08-06	30.90	31.37	30.35	30.52	2362128
2009-08-07	31.23	31.34	30.50	31.18	1553889
2009-08-10	30.96	31.30	30.35	30.81	1030751
2009-08-11	30.89	30.90	30.37	30.60	1240150
2009-08-12	30.10	30.78	30.08	30.49	2270071
2009-08-13	30.89	31.13	30.51	31.04	2284850
2009-08-14	30.88	30.94	29.94	30.23	1043706
2009-08-17	29.24	29.24	28.56	28.64	1400535
2009-08-18	29.02	29.30	28.96	29.10	2032713
2009-08-19	28.70	29.53	28.65	29.35	3696169
2009-08-20	29.48	29.94	29.47	29.78	1599716
2009-08-21	30.45	30.64	30.30	30.51	1511012
2009-08-24	30.92	30.95	29.32	29.57	4466063
2009-08-25	30.07	30.28	29.54	29.68	2345441
2009-08-26	29.73	29.81	29.34	29.62	1410678
2009-08-27	29.72	29.76	29.04	29.66	1623278
2009-08-28	29.86	30.01	29.61	29.81	1017242
2009-08-31	29.46	29.46	28.85	28.98	1608592
2009-09-01	28.86	29.71	28.23	28.38	1506871
2009-09-02	28.00	28.47	27.95	28.31	1376650
2009-09-03	28.66	28.80	28.21	28.71	847561
2009-09-04	28.66	29.34	28.37	29.27	943681
2009-09-08	31.19	31.40	30.67	31.03	2050098
2009-09-09	31.77	32.15	31.51	31.84	2371911
2009-09-10	32.53	33.06	32.20	32.99	2065514
2009-09-11	32.90	33.08	32.28	32.60	2200287
2009-09-14	32.47	33.26	32.45	33.24	1474030
2009-09-15	33.38	33.99	33.05	33.92	1353425
2009-09-16	35.16	35.53	34.90	35.39	2466324
2009-09-17	35.60	36.50	35.55	36.04	3191801
2009-09-18	36.52	36.83	35.96	36.00	4917760
2009-09-21	35.14	35.44	34.86	35.13	2652980
2009-09-22	35.93	36.66	35.84	36.53	2911921
2009-09-23	36.33	36.42	35.45	35.49	1389899
2009-09-24	36.21	36.28	34.89	35.09	2479294
2009-09-25	35.00	35.64	34.78	34.92	1526676
2009-09-28	35.29	36.27	35.23	36.06	1017011
2009-09-29	35.84	36.06	35.34	35.67	1072927
2009-09-30	35.98	36.06	34.93	35.62	1306793
2009-10-01	35.29	35.40	33.90	33.92	2143364
2009-10-02	33.38	33.82	33.16	33.51	2327195
2009-10-05	33.69	34.22	33.59	33.93	3475799
2009-10-06	34.83	35.49	34.68	35.01	1781535
2009-10-07	35.62	35.72	34.93	35.31	1027419
2009-10-08	35.85	36.50	35.62	36.40	1298069
2009-10-09	37.28	37.70	37.08	37.64	2300362
2009-10-12	38.36	38.53	37.72	38.00	1256170
2009-10-13	38.20	38.55	37.51	38.34	2675638
2009-10-14	39.27	39.33	38.66	38.95	3067608
2009-10-15	38.50	39.19	38.24	39.19	1698304
2009-10-16	38.58	38.91	38.40	38.56	1281161
2009-10-19	38.99	39.68	38.78	39.60	1257363
2009-10-20	40.45	40.50	39.41	39.79	2570160
2009-10-21	39.30	41.15	39.29	40.35	3087954
2009-10-22	39.64	40.53	39.49	40.43	2202177
2009-10-23	40.26	40.39	39.60	40.23	3673258
2009-10-26	40.20	40.78	38.96	39.20	3254340
2009-10-27	38.77	38.99	37.63	37.69	3313145
2009-10-28	37.07	37.21	35.19	35.30	4320980
2009-10-29	36.67	37.58	36.40	37.48	2169192
2009-10-30	37.01	37.30	35.30	35.62	2312634
2009-11-02	35.96	37.59	35.96	37.15	5239989
2009-11-03	36.70	39.12	36.61	38.91	6233028
2009-11-04	39.54	40.22	39.26	39.38	2733862
2009-11-05	39.81	39.97	39.04	39.56	2773687
2009-11-06	38.64	40.07	38.51	39.75	2436782
2009-11-09	40.91	41.57	40.71	41.44	2071899
2009-11-10	41.00	41.52	40.74	41.09	1330462
2009-11-11	41.40	41.63	40.70	40.98	1204951
2009-11-12	41.02	41.31	39.72	39.90	2134574
2009-11-13	40.27	40.62	40.03	40.25	2107405
2009-11-16	41.42	42.58	41.37	42.36	2431288
2009-11-17	41.72	42.29	41.42	42.27	1198718
2009-11-18	42.59	42.72	42.01	42.32	1594046
2009-11-19	41.38	41.45	40.57	41.24	1353565
2009-11-20	40.82	40.93	40.31	40.63	1327315
2009-11-23	41.87	42.23	41.30	41.41	1736970
2009-11-24	41.45	41.45	40.75	41.28	890446
2009-11-25	41.18	41.82	40.58	41.67	1897430
2009-11-27	38.58	40.39	38.54	40.01	1210454
2009-11-30	39.90	40.03	38.88	39.46	2544952
2009-12-01	40.55	40.85	40.10	40.41	1355003
2009-12-02	40.87	41.43	40.83	41.27	2181903
2009-12-03	41.44	41.72	40.59	40.66	1590384
2009-12-04	41.27	41.69	39.49	40.11	1860366
2009-12-07	39.58	40.49	39.58	39.85	1150897
2009-12-08	39.06	39.06	37.91	38.33	2736141
2009-12-09	38.92	39.77	38.55	39.70	2259516
2009-12-10	39.72	40.07	39.27	39.99	1498951
2009-12-11	40.00	40.13	39.58	40.10	1299867
2009-12-14	40.66	40.83	40.38	40.70	679352
2009-12-15	40.13	40.56	40.05	40.12	937690
2009-12-16	40.57	41.20	40.57	40.62	1573061
2009-12-17	40.42	40.70	40.24	40.33	1241381
2009-12-18	40.58	40.90	39.91	40.29	888542
2009-12-21	40.69	41.42	40.47	40.68	1211891
2009-12-22	41.41	41.97	41.31	41.68	1352523
2009-12-23	42.11	42.51	41.94	42.51	1193596
2009-12-24	42.51	42.84	42.30	42.76	234472
2009-12-28	43.28	43.35	42.74	42.92	576491
2009-12-29	43.39	43.46	42.75	42.85	946960
2009-12-30	42.55	43.13	42.49	42.93	530658
2009-12-31	42.98	43.35	42.65	42.65	260636
2010-01-04	44.26	44.58	44.20	44.33	1239028
2010-01-05	44.62	45.46	44.62	45.40	2096767
2010-01-06	45.00	45.58	44.86	45.41	1331882
2010-01-07	45.09	45.76	44.79	45.59	992338
2010-01-08	45.05	45.87	45.01	45.70	1504806
2010-01-11	46.40	46.45	45.56	45.92	1100625
2010-01-12	44.38	45.04	43.83	44.74	2751391
2010-01-13	46.16	47.17	45.65	47.10	2965106
2010-01-14	47.31	47.76	47.20	47.41	1702178
2010-01-15	46.77	47.09	46.53	46.91	1566351
2010-01-19	46.67	47.43	46.67	47.37	903934
2010-01-20	46.35	46.38	45.39	46.18	1614526
2010-01-21	46.68	46.85	45.41	45.79	2251335
2010-01-22	45.46	46.17	44.87	45.06	2526175
2010-01-25	45.58	45.78	45.01	45.26	1248416
2010-01-26	44.20	44.79	43.79	44.13	1781607
2010-01-27	44.60	44.87	43.50	44.55	2316597
2010-01-28	44.59	44.64	43.33	43.70	1331110
2010-01-29	44.78	45.24	43.52	44.00	2759289
2010-02-01	43.40	44.56	43.22	44.47	2281571
2010-02-02	44.95	45.85	44.59	45.70	1951965
2010-02-03	45.33	45.58	44.95	45.15	1208006
2010-02-04	44.50	44.56	43.10	43.20	2082803
2010-02-05	43.01	43.29	40.63	42.45	3657198
2010-02-08	42.46	43.10	41.92	42.00	1246033
2010-02-09	43.70	44.48	43.28	43.89	1817394
2010-02-10	44.01	44.13	42.87	43.45	1268388
2010-02-11	43.96	44.70	43.43	44.70	1402653
2010-02-12	43.30	44.25	43.14	44.23	1285256
2010-02-16	45.05	46.04	44.80	45.94	1609854
2010-02-17	46.33	46.42	45.63	45.92	960009
2010-02-18	45.74	46.68	45.74	46.62	1472797
2010-02-19	45.94	46.69	45.73	46.48	1074089
2010-02-22	47.73	47.79	46.77	46.85	2240831
2010-02-23	45.97	46.20	45.02	45.58	1825378
2010-02-24	46.10	46.39	45.41	45.88	2430532
2010-02-25	40.33	42.34	40.24	41.67	8250449
2010-02-26	41.24	41.74	40.42	41.43	2212563
2010-03-01	42.09	42.74	41.78	42.74	2593613
2010-03-02	43.19	43.44	42.77	42.89	2002671
2010-03-03	43.76	44.40	43.53	43.86	2862259
2010-03-04	44.42	44.50	43.46	43.75	3760124
2010-03-05	43.86	43.87	43.51	43.56	3505363
2010-03-08	44.44	44.46	43.89	44.13	2713372
2010-03-09	43.53	44.20	43.52	43.92	2177224
2010-03-10	44.32	44.58	43.99	44.22	2320525
2010-03-11	44.36	44.45	43.97	44.36	1328952
2010-03-12	45.02	45.09	44.58	44.90	1642255
2010-03-15	44.23	44.36	43.51	43.98	1297291
2010-03-16	44.46	44.80	44.24	44.79	1516507
2010-03-17	44.82	45.08	44.65	44.88	1737166
2010-03-18	44.16	44.41	43.60	43.93	2177532
2010-03-19	43.93	44.03	43.21	43.38	1924872
2010-03-22	42.74	44.37	42.66	44.31	1977175
2010-03-23	43.93	44.28	43.69	44.26	2436606
2010-03-24	43.17	43.73	43.02	43.39	2275126
2010-03-25	43.76	43.91	42.51	42.51	3104415
2010-03-26	43.17	43.77	42.93	43.10	3023510
2010-03-29	43.18	43.65	43.07	43.51	1905412
2010-03-30	43.29	43.47	42.80	43.11	1211936
2010-03-31	43.27	43.59	42.88	42.94	1316220
2010-04-01	43.80	44.98	43.75	44.90	1627094
2010-04-05	44.92	45.49	44.92	45.28	1136276
2010-04-06	44.71	45.50	44.63	45.43	1587280
2010-04-07	45.09	45.28	44.28	44.64	1932276
2010-04-08	43.84	44.38	43.70	44.34	1396843
2010-04-09	44.55	44.89	44.41	44.65	1814885
2010-04-12	44.83	45.02	44.55	44.57	1033789
2010-04-13	44.50	44.54	43.66	43.69	2053527
2010-04-14	43.83	43.89	42.99	43.26	4412215
2010-04-15	43.57	43.59	42.67	42.71	3371861
2010-04-16	42.06	42.24	41.18	41.19	3943070
2010-04-19	40.61	41.34	40.61	41.34	3669185
2010-04-20	42.21	42.26	41.98	42.19	3576211
2010-04-21	41.68	42.02	41.29	41.47	2488382
2010-04-22	40.50	40.76	40.19	40.69	4960827
2010-04-23	40.69	42.01	40.63	41.96	2930768
2010-04-26	42.14	42.68	42.04	42.26	3123738
2010-04-27	41.66	42.10	40.49	40.56	3540674
2010-04-28	41.00	41.13	40.16	40.76	2644480
2010-04-29	41.03	41.35	40.77	40.91	2176621
2010-04-30	40.82	41.01	39.98	40.61	3982735
2010-05-03	40.99	41.08	40.39	40.83	2020209
2010-05-04	39.55	39.60	38.62	38.82	3367368
2010-05-05	37.38	39.20	37.38	38.51	3737791
2010-05-06	37.92	38.90	35.00	36.88	3935783
2010-05-07	37.41	37.78	35.68	36.74	3536913
2010-05-10	38.99	39.22	38.48	39.07	2639670
2010-05-11	38.31	39.45	38.31	39.04	2659380
2010-05-12	39.16	39.43	38.94	39.18	2239386
2010-05-13	38.98	39.64	38.73	38.89	1321456
2010-05-14	38.28	38.34	36.76	37.51	1895121
2010-05-17	37.74	37.93	36.46	37.55	1768601
2010-05-18	38.43	38.67	36.83	37.01	1866461
2010-05-19	36.90	37.38	36.30	37.27	2507107
2010-05-20	35.41	36.21	34.76	35.17	2996015
2010-05-21	35.38	36.83	35.25	36.68	2172416
2010-05-24	36.02	36.34	35.29	35.35	1484617
2010-05-25	33.43	35.24	33.15	35.14	2466898
2010-05-26	36.27	37.22	35.49	35.67	2772564
2010-05-27	38.03	38.79	37.54	38.79	2571255
2010-05-28	38.32	38.32	36.76	37.12	2879384
2010-06-01	36.33	37.45	35.62	35.65	2828979
2010-06-02	35.68	36.82	35.60	36.82	1699930
2010-06-03	37.65	37.69	36.61	37.25	1983107
2010-06-04	35.91	36.45	35.01	35.14	2221144
2010-06-07	35.37	35.64	34.35	34.35	1943730
2010-06-08	34.52	35.13	34.15	34.82	3436364
2010-06-09	35.23	35.89	34.30	34.52	3454241
2010-06-10	36.21	36.60	35.90	36.47	2929591
2010-06-11	35.91	36.74	35.87	36.68	1706168
2010-06-14	37.90	38.23	37.16	37.24	2214966
2010-06-15	38.08	38.82	37.80	38.68	1683981
2010-06-16	37.97	38.57	37.74	38.23	2055834
2010-06-17	38.42	38.47	37.72	38.10	1293505
2010-06-18	37.99	38.24	37.81	38.19	1065878
2010-06-21	38.62	38.96	38.02	38.19	1647722
2010-06-22	38.59	39.02	37.84	37.98	1788804
2010-06-23	37.88	38.30	37.22	38.05	1919791
2010-06-24	37.63	37.90	36.91	37.09	1309555
2010-06-25	36.87	37.57	36.50	37.33	1082217
2010-06-28	37.70	37.79	37.06	37.31	1063211
2010-06-29	36.23	36.27	34.92	35.31	1863769
2010-06-30	34.56	35.45	34.45	34.61	2278581
2010-07-01	35.30	36.24	34.63	36.14	3851052
2010-07-02	36.22	36.51	35.66	35.91	2196972
2010-07-06	36.35	36.93	35.62	36.00	1959229
2010-07-07	35.99	37.58	35.87	37.55	1782267
2010-07-08	37.60	38.14	37.23	38.06	2160809
2010-07-09	37.96	38.73	37.87	38.66	1609427
2010-07-12	38.22	38.62	37.84	38.11	1147407
2010-07-13	39.01	39.09	38.62	38.77	1309288
2010-07-14	38.43	39.06	38.24	38.68	1592377
2010-07-15	39.09	39.10	38.33	38.90	1588048
2010-07-16	38.73	38.85	38.04	38.08	2328180
2010-07-19	38.55	38.76	38.11	38.47	1485614
2010-07-20	37.43	39.01	37.41	38.93	2510183
2010-07-21	39.05	39.07	37.75	37.99	2699999
2010-07-22	39.26	39.57	39.07	39.49	2633578
2010-07-23	39.19	39.77	39.04	39.71	2807662
2010-07-26	39.60	39.93	39.34	39.90	1569194
2010-07-27	39.84	40.00	39.20	39.59	2067907
2010-07-28	39.43	40.04	39.40	40.04	3202481
2010-07-29	40.48	40.84	39.70	40.19	1982300
2010-07-30	39.53	40.37	39.51	40.05	1900179
2010-08-02	41.31	41.70	41.14	41.56	2012225
2010-08-03	41.85	41.95	41.21	41.38	1801110
2010-08-04	41.86	41.92	41.22	41.62	2425494
2010-08-05	40.18	40.35	39.00	39.59	4130928
2010-08-06	38.86	39.00	38.07	38.42	3587993
2010-08-09	38.52	38.62	37.82	38.02	1608750
2010-08-10	37.12	37.70	36.92	37.43	1957160
2010-08-11	35.86	35.87	35.38	35.67	2958837
2010-08-12	35.14	35.45	34.88	35.29	2920257
2010-08-13	34.69	35.51	34.69	35.12	1671964
2010-08-16	35.05	35.84	34.89	35.63	1508011
2010-08-17	36.37	36.95	35.93	36.62	1785025
2010-08-18	36.74	37.16	36.39	36.94	2374457
2010-08-19	36.87	37.12	35.88	36.24	2136480
2010-08-20	35.35	35.56	35.09	35.30	1375082
2010-08-23	35.40	35.81	34.82	34.82	1085955
2010-08-24	34.29	34.35	33.75	33.85	2435284
2010-08-25	33.08	33.68	32.91	33.54	1917543
2010-08-26	33.92	34.15	33.44	33.50	1307860
2010-08-27	33.94	34.48	33.28	34.34	1718046
2010-08-30	33.89	34.06	33.48	33.55	1138768
2010-08-31	33.56	34.13	33.39	33.65	1600448
2010-09-01	34.52	35.47	34.43	35.46	1656256
2010-09-02	35.39	35.70	35.26	35.68	855095
2010-09-03	36.03	36.52	36.03	36.27	1138157
2010-09-07	35.52	35.83	35.34	35.46	935865
2010-09-08	35.91	36.33	35.85	35.99	753072
2010-09-09	36.31	36.33	35.71	36.01	1087738
2010-09-10	36.08	36.34	36.02	36.22	655442
2010-09-13	36.67	36.90	36.42	36.69	703076
2010-09-14	36.43	36.96	36.13	36.64	783378
2010-09-15	36.21	36.70	36.16	36.44	1132053
2010-09-16	36.56	36.74	36.43	36.60	927179
2010-09-17	36.73	36.81	36.28	36.52	686632
2010-09-20	36.72	37.29	36.57	37.15	670024
2010-09-21	37.84	38.11	36.75	37.58	1479559
2010-09-22	37.88	38.19	37.57	37.68	1557704
2010-09-23	36.89	37.79	36.75	37.25	1602374
2010-09-24	38.19	38.36	37.93	38.14	902943
2010-09-27	38.10	38.21	37.89	37.92	890089
2010-09-28	38.18	38.38	37.61	38.26	1480593
2010-09-29	38.09	38.49	38.01	38.38	1580305
2010-09-30	38.84	38.92	38.12	38.42	1257496
2010-10-01	39.06	39.13	38.53	38.96	1642080
2010-10-04	38.31	38.59	37.76	37.99	1328511
2010-10-05	38.75	39.07	38.44	38.92	1420653
2010-10-06	39.40	39.60	39.24	39.48	1322233
2010-10-07	40.95	40.97	39.52	39.86	2318907
2010-10-08	40.76	41.25	40.63	41.17	2142489
2010-10-11	41.23	41.41	40.94	41.05	1388729
2010-10-12	41.17	41.46	40.56	41.42	1869722
2010-10-13	41.71	41.97	41.63	41.81	1848475
2010-10-14	42.30	42.39	41.62	42.01	2054863
2010-10-15	42.27	42.28	41.51	41.96	1547239
2010-10-18	41.78	42.04	41.63	41.86	1111672
2010-10-19	40.73	41.14	40.29	40.52	1616805
2010-10-20	41.10	41.62	41.05	41.49	2263218
2010-10-21	41.53	41.89	40.87	41.38	1737194
2010-10-22	41.42	41.59	41.25	41.55	1328562
2010-10-25	42.01	42.40	41.74	41.76	1178819
2010-10-26	40.92	41.24	40.53	41.12	2125933
2010-10-27	40.59	40.86	40.10	40.59	1735009
2010-10-28	41.42	41.49	40.99	41.33	1616304
2010-10-29	41.10	41.48	41.06	41.43	966171
2010-11-01	41.82	42.04	41.39	41.70	1295362
2010-11-02	42.22	42.77	42.14	42.60	1541628
2010-11-03	42.62	42.67	42.03	42.54	1667265
2010-11-04	43.24	43.46	43.15	43.46	1532393
2010-11-05	43.75	44.46	43.72	44.45	2582043
2010-11-08	44.39	45.38	44.24	45.29	2837690
2010-11-09	45.74	46.16	45.32	45.56	3319905
2010-11-10	45.31	45.52	44.54	45.36	2483928
2010-11-11	44.61	45.47	44.46	45.47	2188495
2010-11-12	45.01	45.26	44.49	44.82	2443411
2010-11-15	44.91	45.08	44.32	44.33	1170726
2010-11-16	43.27	43.34	41.77	42.40	4286763
2010-11-17	43.02	43.89	42.94	43.46	2261635
2010-11-18	44.52	44.83	44.50	44.66	1428177
2010-11-19	44.39	44.61	43.83	44.57	1503280
2010-11-22	43.47	43.84	42.84	43.74	1601717
2010-11-23	43.00	43.43	42.78	43.26	1887425
2010-11-24	43.31	43.99	43.25	43.97	1788337
2010-11-26	43.78	44.04	43.55	43.70	448649
2010-11-29	42.41	42.96	42.04	42.75	2808307
2010-11-30	41.87	42.92	41.80	42.58	2372376
2010-12-01	43.51	44.34	43.50	44.26	1616997
2010-12-02	44.27	45.60	44.27	45.51	2162797
2010-12-03	45.34	46.07	45.31	46.06	2495433
2010-12-06	45.72	46.31	45.67	46.12	3222635
2010-12-07	46.89	46.96	46.11	46.11	3178007
2010-12-08	46.05	46.53	45.50	45.93	1713677
2010-12-09	46.10	46.12	45.39	45.81	1262589
2010-12-10	45.85	46.21	45.75	46.20	933128
2010-12-13	47.01	47.63	47.00	47.40	1619135
2010-12-14	47.10	47.14	46.64	46.84	1207846
2010-12-15	46.54	46.75	46.06	46.19	1593542
2010-12-16	46.40	47.15	46.14	47.14	2077251
2010-12-17	46.47	47.57	46.45	47.57	2266458
2010-12-20	48.68	48.74	48.21	48.56	1566933
2010-12-21	48.95	49.02	48.75	48.89	1156182
2010-12-22	48.87	48.95	48.58	48.90	654881
2010-12-23	48.44	49.11	48.41	49.02	611129
2010-12-27	48.74	48.86	48.58	48.85	609150
2010-12-28	48.05	48.40	47.96	48.37	901448
2010-12-29	48.72	49.27	48.65	49.09	985881
2010-12-30	48.91	49.21	48.66	49.07	744493
2010-12-31	48.95	49.50	48.95	48.98	438781
2011-01-03	49.50	49.70	49.23	49.31	1118748
2011-01-04	49.80	49.88	48.04	48.57	1520906
2011-01-05	47.31	48.56	47.21	48.32	1640174
2011-01-06	48.06	48.10	47.04	47.35	1046679
2011-01-07	47.43	47.67	46.79	47.19	946498
2011-01-10	46.64	47.19	46.42	47.02	940376
2011-01-11	46.45	47.20	46.26	47.19	1990567
2011-01-12	48.46	48.61	47.74	47.87	3059231
2011-01-13	48.10	48.15	45.11	45.24	5942284
2011-01-14	45.53	46.52	45.39	46.49	3355366
2011-01-18	45.74	46.22	45.57	46.22	2212397
2011-01-19	46.78	46.97	46.05	46.34	2457194
2011-01-20	45.94	46.32	45.50	46.13	2005902
2011-01-21	46.22	46.57	45.61	45.63	1401979
2011-01-24	44.93	45.97	44.92	45.69	1019823
2011-01-25	45.62	45.89	45.15	45.89	1402898
2011-01-26	45.83	47.03	45.76	46.97	2047271
2011-01-27	47.14	47.14	46.50	46.96	1638306
2011-01-28	47.00	47.02	46.08	46.26	1818663
2011-01-31	47.02	47.22	46.80	47.17	1208354
2011-02-01	47.61	47.96	47.21	47.89	1975019
2011-02-02	47.05	47.71	46.97	47.23	1853126
2011-02-03	46.70	46.82	46.23	46.73	1369554
2011-02-04	46.33	46.73	46.13	46.73	1490620
2011-02-07	46.36	46.59	46.20	46.29	1911967
2011-02-08	46.18	46.19	45.82	46.00	2260322
2011-02-09	46.41	46.47	45.79	46.04	2090215
2011-02-10	45.36	45.51	45.08	45.22	2457855
2011-02-11	45.38	46.50	45.31	46.49	1892431
2011-02-14	46.22	46.69	46.18	46.60	2204952
2011-02-15	46.56	46.76	46.41	46.64	2115273
2011-02-16	46.92	47.72	46.83	47.72	1601037
2011-02-17	47.91	48.33	47.63	48.33	1928906
2011-02-18	48.00	48.31	47.93	48.21	1279924
2011-02-22	47.25	47.95	46.66	46.85	1542879
2011-02-23	46.46	47.14	46.16	46.44	2351898
2011-02-24	45.64	45.78	44.03	44.31	4657617
2011-02-25	44.57	45.39	44.57	45.12	1457892
2011-02-28	45.78	45.92	44.98	45.38	1731718
2011-03-01	45.99	46.00	44.79	44.83	1518261
2011-03-02	45.09	46.58	45.03	46.37	2412818
2011-03-03	46.82	47.23	46.57	47.11	1717591
2011-03-04	46.73	46.98	45.83	45.99	1357627
2011-03-07	46.80	46.81	45.90	46.63	1751622
2011-03-08	46.28	47.55	46.28	47.11	1716764
2011-03-09	47.03	47.06	46.27	46.62	1422091
2011-03-10	44.77	45.11	44.49	44.56	1474434
2011-03-11	44.20	44.99	44.20	44.79	1055218
2011-03-14	44.74	45.28	44.43	45.24	783664
2011-03-15	43.27	44.81	43.23	44.60	1366986
2011-03-16	44.31	44.69	42.92	43.37	1553524
2011-03-17	44.74	45.03	44.41	44.87	1372703
2011-03-18	45.72	45.73	45.00	45.36	1122033
2011-03-21	45.97	46.23	45.86	46.23	740683
2011-03-22	46.05	46.25	45.93	46.11	1074387
2011-03-23	46.08	46.55	46.00	46.53	2971770
2011-03-24	46.73	47.12	46.47	47.09	1185442
2011-03-25	46.75	47.20	46.41	46.44	952835
2011-03-28	46.54	47.63	46.44	47.03	2062615
2011-03-29	47.22	48.05	47.03	47.89	930541
2011-03-30	48.97	48.99	48.29	48.73	1281227
2011-03-31	49.12	49.56	49.11	49.46	1814942
2011-04-01	49.43	50.28	49.42	50.01	2372597
2011-04-04	50.36	50.57	50.09	50.43	1547583
2011-04-05	49.66	50.59	49.61	50.37	1437929
2011-04-06	50.66	50.78	49.52	49.76	1285595
2011-04-07	49.00	49.25	48.34	48.79	2284279
2011-04-08	50.27	50.63	49.99	50.59	2945163
2011-04-11	50.83	51.01	50.24	50.50	2177370
2011-04-12	49.98	50.00	48.64	49.36	3096346
2011-04-13	49.53	49.64	49.01	49.34	1007769
2011-04-14	48.44	49.41	48.44	49.40	1141264
2011-04-15	48.69	49.46	48.63	49.33	1087061
2011-04-18	47.81	48.18	47.03	47.85	1778109
2011-04-19	48.02	48.92	48.02	48.74	1072488
2011-04-20	49.86	49.87	49.23	49.35	1150561
2011-04-21	50.06	50.06	49.27	49.62	767197
2011-04-25	49.70	49.81	49.10	49.19	1093416
2011-04-26	49.72	49.72	48.65	49.23	1708892
2011-04-27	49.43	49.91	48.79	49.87	1623676
2011-04-28	49.67	50.42	49.62	50.06	1060167
2011-04-29	50.14	50.99	50.09	50.79	1043833
2011-05-02	50.88	51.07	50.06	50.14	1134746
2011-05-03	49.11	49.53	48.44	48.79	1199016
2011-05-04	48.91	48.91	47.31	47.93	1546826
2011-05-05	47.16	47.34	46.06	46.64	1787002
2011-05-06	48.43	48.97	47.36	47.89	2192365
2011-05-09	47.51	48.34	47.32	47.99	1132514
2011-05-10	48.22	48.46	47.78	48.26	1142812
2011-05-11	48.26	48.36	47.09	47.49	1157774
2011-05-12	47.61	47.98	47.13	47.78	1289706
2011-05-13	47.94	48.30	47.38	47.71	1245167
2011-05-16	47.83	49.19	47.70	47.94	1867794
2011-05-17	47.37	47.88	46.88	47.43	1359182
2011-05-18	47.55	47.90	47.00	47.31	2040995
2011-05-19	47.22	47.50	46.84	47.23	1103883
2011-05-20	47.53	47.53	46.45	47.15	1561135
2011-05-23	45.94	46.54	45.83	46.41	1283609
2011-05-24	46.92	47.40	46.76	46.94	992927
2011-05-25	46.22	47.07	46.22	46.90	1127203
2011-05-26	47.13	47.54	46.85	47.42	1160382
2011-05-27	47.84	48.03	47.50	47.67	1453460
2011-05-31	48.79	48.85	48.08	48.69	803605
2011-06-01	48.23	48.57	47.97	48.07	2539537
2011-06-02	48.62	48.83	47.96	48.64	1490523
2011-06-03	47.77	48.87	47.75	48.38	1341724
2011-06-06	48.54	48.60	47.53	47.62	749384
2011-06-07	48.14	48.25	47.65	47.68	1083650
2011-06-08	47.21	47.52	46.86	46.96	994033
2011-06-09	46.78	47.25	46.61	47.08	757665
2011-06-10	46.93	46.93	45.75	45.80	1256325
2011-06-13	45.84	45.92	44.99	45.33	752633
2011-06-14	46.17	46.31	45.95	46.15	1165463
2011-06-15	45.27	45.59	45.00	45.08	1517586
2011-06-16	44.82	44.98	44.32	44.87	862908
2011-06-17	45.35	45.38	44.69	44.72	753118
2011-06-20	43.64	44.15	43.61	43.92	766168
2011-06-21	44.31	45.26	44.30	45.20	1170289
2011-06-22	44.61	45.12	44.55	44.56	738221
2011-06-23	42.88	44.06	42.69	44.01	1943979
2011-06-24	43.76	43.94	43.16	43.55	1274361
2011-06-27	43.62	44.22	43.48	43.97	827461
2011-06-28	44.16	44.60	44.07	44.53	672735
2011-06-29	45.18	45.78	44.89	45.68	972004
2011-06-30	45.28	45.90	45.28	45.73	580153
2011-07-01	45.49	46.02	45.25	45.99	685683
2011-07-05	46.16	46.68	45.99	46.13	913882
2011-07-06	45.52	45.73	45.16	45.54	1023185
2011-07-07	46.56	47.21	46.43	47.16	1429611
2011-07-08	46.05	46.43	45.55	46.14	1298554
2011-07-11	44.37	44.87	44.21	44.27	1975965
2011-07-12	43.79	44.45	43.72	43.89	1560891
2011-07-13	44.79	45.52	44.51	44.76	1632666
2011-07-14	45.18	45.48	44.27	44.37	862704
2011-07-15	44.24	44.47	43.97	44.46	804541
2011-07-18	43.99	44.17	43.36	43.78	723879
2011-07-19	44.54	44.70	44.17	44.56	674979
2011-07-20	45.04	45.58	44.77	45.28	1050427
2011-07-21	45.82	46.64	45.49	46.60	1140724
2011-07-22	46.70	46.80	46.41	46.47	1093360
2011-07-25	46.22	46.53	45.92	46.00	891009
2011-07-26	46.71	47.82	46.48	47.70	1550364
2011-07-27	47.20	47.29	44.79	45.35	3224881
2011-07-28	43.75	44.62	43.50	43.56	2788516
2011-07-29	44.10	44.50	43.62	44.20	2232431
2011-08-01	44.56	44.72	43.09	43.41	1651529
2011-08-02	42.42	43.89	42.40	42.66	3476726
2011-08-03	43.29	43.30	41.45	42.22	2788519
2011-08-04	38.70	39.48	37.75	37.76	4687878
2011-08-05	38.49	38.60	35.78	36.62	3117865
2011-08-08	34.08	34.59	32.46	32.49	4617351
2011-08-09	34.10	34.91	32.46	34.54	3938541
2011-08-10	33.27	33.47	32.10	32.25	4257366
2011-08-11	32.58	33.74	32.24	33.43	3226468
2011-08-12	33.74	34.02	33.22	33.57	2381614
2011-08-15	34.16	34.56	34.01	34.44	2190236
2011-08-16	33.91	34.73	33.77	34.40	4455255
2011-08-17	34.68	35.04	34.07	34.40	2072242
2011-08-18	32.78	32.95	31.88	32.21	1899266
2011-08-19	31.42	32.41	30.88	30.93	1686732
2011-08-22	32.13	32.13	30.85	30.91	2068317
2011-08-23	30.72	31.44	30.45	31.37	1984113
2011-08-24	31.52	32.16	31.38	31.99	2428225
2011-08-25	32.17	32.33	31.02	31.29	2015163
2011-08-26	30.81	31.71	30.34	31.67	1793469
2011-08-29	31.94	32.49	31.87	32.09	1582522
2011-08-30	31.75	32.64	31.55	32.43	3214449
2011-08-31	32.96	33.47	32.90	33.20	2837607
2011-09-01	32.72	33.38	32.50	32.52	2475976
2011-09-02	31.30	31.91	31.17	31.47	1909161
2011-09-06	29.39	30.26	29.35	30.06	1980543
2011-09-07	30.63	31.83	30.56	31.72	1538073
2011-09-08	30.95	31.57	30.52	30.69	2969789
2011-09-09	29.72	30.13	29.27	29.53	3277144
2011-09-12	28.75	29.46	28.62	29.37	2577758
2011-09-13	29.15	30.30	29.14	29.86	4525205
2011-09-14	30.00	30.66	29.41	30.32	2241464
2011-09-15	31.17	31.24	30.83	31.04	3971917
2011-09-16	31.08	31.20	30.59	30.88	2269424
2011-09-19	29.51	29.75	29.18	29.64	1421950
2011-09-20	29.65	29.97	29.35	29.43	2271056
2011-09-21	29.38	29.52	27.81	27.81	2570273
2011-09-22	26.01	26.24	25.42	25.65	5792963
2011-09-23	25.12	25.95	25.06	25.73	2726931
2011-09-26	26.30	26.60	25.51	26.49	2769013
2011-09-27	27.14	27.42	26.42	26.62	3489275
2011-09-28	26.46	26.57	25.42	25.55	2878456
2011-09-29	26.50	26.55	25.28	25.84	2240723
2011-09-30	25.06	25.80	24.94	25.45	2480581
2011-10-03	24.52	25.19	24.08	24.08	3072632
2011-10-04	23.63	25.05	23.29	25.03	3990164
2011-10-05	25.46	26.75	25.25	26.69	4416520
2011-10-06	26.84	28.39	26.83	27.79	4325483
2011-10-07	27.68	27.91	26.82	26.98	3589222
2011-10-10	28.36	28.48	27.84	28.24	1637088
2011-10-11	27.86	28.23	27.68	27.98	1977780
2011-10-12	28.85	28.98	28.35	28.66	3656130
2011-10-13	28.87	28.89	28.01	28.65	2184394
2011-10-14	29.47	29.81	29.12	29.65	2986715
2011-10-17	29.75	29.77	28.74	28.86	1904803
2011-10-18	28.93	29.71	28.47	29.42	3654865
2011-10-19	29.15	29.60	28.65	28.78	1973105
2011-10-20	28.69	28.95	27.86	28.44	1888983
2011-10-21	29.48	29.77	29.13	29.44	1218547
2011-10-24	29.80	31.00	29.77	30.99	1614167
2011-10-25	30.87	31.41	30.06	30.92	2541327
2011-10-26	31.84	31.90	30.44	31.24	2588424
2011-10-27	33.37	34.65	32.81	33.16	2753736
2011-10-28	33.92	34.66	33.91	34.51	2082101
2011-10-31	32.93	33.18	31.75	31.81	2130157
2011-11-01	29.32	31.01	29.29	30.26	4473652
2011-11-02	30.61	31.76	30.55	31.57	3755928
2011-11-03	34.33	36.60	33.21	35.12	7521859
2011-11-04	34.26	35.24	33.94	35.23	3362814
2011-11-07	35.46	35.96	35.04	35.86	3604627
2011-11-08	36.43	36.50	35.29	36.15	2262973
2011-11-09	34.66	35.14	34.07	34.16	2310633
2011-11-10	35.14	35.17	34.20	34.52	2806454
2011-11-11	35.76	36.44	35.43	36.23	2244747
2011-11-14	35.94	36.28	35.35	35.60	1350914
2011-11-15	35.55	35.96	35.11	35.57	1103233
2011-11-16	34.99	36.07	34.98	35.04	1778809
2011-11-17	35.32	35.37	33.63	34.05	2570916
2011-11-18	34.82	34.83	34.03	34.38	1960163
2011-11-21	32.72	33.46	32.48	33.28	2716736
2011-11-22	32.95	33.58	32.79	33.19	2568020
2011-11-23	32.51	32.73	31.79	32.02	1812445
2011-11-25	31.39	32.40	31.38	31.48	1234641
2011-11-28	33.71	33.97	33.10	33.40	1760782
2011-11-29	34.64	35.17	34.36	34.77	2155410
2011-11-30	36.65	37.31	36.62	37.28	2298070
2011-12-01	37.29	37.63	36.71	37.48	2718308
2011-12-02	38.24	38.25	37.29	37.43	2646362
2011-12-05	38.51	38.59	37.73	38.09	1971438
2011-12-06	38.22	38.61	37.97	38.28	1397477
2011-12-07	37.51	37.80	37.00	37.65	1542246
2011-12-08	36.41	36.75	35.34	35.67	2268203
2011-12-09	36.65	37.15	36.55	36.92	1616902
2011-12-12	35.83	35.92	35.16	35.68	1264461
2011-12-13	36.21	36.63	34.87	35.21	1287744
2011-12-14	34.57	34.83	33.98	34.21	1705271
2011-12-15	34.85	34.88	34.11	34.32	1404351
2011-12-16	34.75	35.25	34.57	34.95	2042650
2011-12-19	35.54	35.64	34.41	34.51	1737646
2011-12-20	35.77	36.50	35.71	36.34	4598117
2011-12-21	36.03	36.46	35.69	36.31	2233842
2011-12-22	36.49	37.20	36.45	37.06	1495528
2011-12-23	36.98	37.48	36.86	37.44	866637
2011-12-27	37.04	37.39	36.87	36.91	665300
2011-12-28	37.03	37.06	36.01	36.12	899553
2011-12-29	36.61	36.72	36.33	36.66	991666
2011-12-30	36.94	37.30	36.82	37.18	708534
2012-01-03	39.52	40.35	39.18	40.15	2420204
2012-01-04	39.40	40.28	39.31	40.04	2070441
2012-01-05	39.25	39.59	38.81	39.22	1508460
2012-01-06	39.06	39.08	38.40	38.47	1636835
2012-01-09	38.84	38.87	38.20	38.36	945331
2012-01-10	39.27	39.48	38.65	39.46	1375936
2012-01-11	39.45	40.16	38.98	40.08	1922684
2012-01-12	40.45	40.59	39.84	40.01	1002450
2012-01-13	38.79	38.83	37.91	38.74	2087447
2012-01-17	39.37	39.60	38.73	38.89	1184903
2012-01-18	39.67	40.03	39.44	40.00	1185781
2012-01-19	40.13	40.77	39.98	40.74	1631002
2012-01-20	39.96	40.62	39.65	39.92	1239501
2012-01-23	40.04	40.44	39.91	40.29	1018736
2012-01-24	39.54	40.13	39.33	40.08	1233083
2012-01-25	39.28	40.52	38.80	40.33	1506829
2012-01-26	40.03	40.42	39.51	39.67	1364372
2012-01-27	39.76	40.31	39.76	39.91	1219652
2012-01-30	39.15	39.75	38.93	39.54	1291674
2012-01-31	40.01	40.12	39.07	39.26	1319782
2012-02-01	39.60	39.81	39.28	39.47	2277013
2012-02-02	39.46	39.64	38.87	39.18	1953111
2012-02-03	39.30	39.50	38.77	38.90	2134822
2012-02-06	37.87	38.05	37.53	37.89	1741331
2012-02-07	38.26	38.62	37.54	38.53	1649076
2012-02-08	38.68	39.20	38.64	38.93	1127209
2012-02-09	39.66	40.10	39.44	39.99	1329850
2012-02-10	39.11	39.32	38.56	38.70	1299961
2012-02-13	39.55	39.62	39.00	39.33	979856
2012-02-14	39.23	39.85	39.12	39.52	1320859
2012-02-15	39.99	40.06	39.31	39.48	1493511
2012-02-16	39.61	40.42	39.47	40.40	2107706
2012-02-17	40.86	40.90	40.30	40.50	887490
2012-02-21	40.96	41.19	40.50	40.83	1294007
2012-02-22	41.42	42.29	40.96	42.16	2433447
2012-02-23	42.26	42.33	40.05	41.10	4043843
2012-02-24	40.70	41.33	40.31	40.33	1771437
2012-02-27	39.61	39.82	39.18	39.53	2441216
2012-02-28	38.98	39.39	38.75	39.01	2023067
2012-02-29	39.12	39.65	38.48	38.68	2586865
2012-03-01	39.01	41.26	38.92	40.82	5199432
2012-03-02	40.55	41.00	40.49	40.79	1698256
2012-03-05	40.60	40.60	39.67	40.15	1580551
2012-03-06	38.57	38.84	37.78	38.02	2110411
2012-03-07	38.40	38.93	37.93	38.83	1526117
2012-03-08	39.93	40.99	39.74	40.86	1654110
2012-03-09	40.42	41.17	40.40	40.92	1552678
2012-03-12	40.71	40.96	40.32	40.42	826433
2012-03-13	40.53	41.55	40.52	41.48	1337463
2012-03-14	40.83	41.27	40.35	40.41	1823904
2012-03-15	40.79	41.10	40.23	41.01	1497395
2012-03-16	41.12	42.24	41.12	42.00	1756017
2012-03-19	41.85	42.36	41.67	42.13	1049346
2012-03-20	41.00	41.00	40.15	40.53	1086559
2012-03-21	40.06	40.30	39.60	39.64	1618366
2012-03-22	38.71	38.90	38.36	38.69	1218537
2012-03-23	38.53	39.26	38.36	39.19	883808
2012-03-26	39.78	40.13	39.51	40.13	854529
2012-03-27	39.79	40.07	39.23	39.23	1154972
2012-03-28	39.34	39.37	38.45	38.53	1278829
2012-03-29	38.12	38.55	37.78	38.16	1470276
2012-03-30	38.45	38.50	37.79	38.23	1791565
2012-04-02	37.63	38.77	37.49	38.28	1844352
2012-04-03	37.88	38.20	37.42	37.82	2455679
2012-04-04	36.87	37.89	36.62	36.72	2306361
2012-04-05	36.42	37.42	36.40	37.29	2194599
2012-04-09	36.72	36.96	36.26	36.57	1018089
2012-04-10	35.69	36.11	34.82	35.02	2776170
2012-04-11	35.80	36.35	35.47	36.18	3200708
2012-04-12	36.51	37.14	36.49	36.91	1017500
2012-04-13	36.21	36.42	35.14	35.19	1801692
2012-04-16	35.95	36.01	34.83	35.23	1588071
2012-04-17	35.45	36.18	35.32	36.16	2228932
2012-04-18	35.44	36.34	35.38	36.15	3581573
2012-04-19	35.76	36.15	35.12	35.17	1919869
2012-04-20	35.38	35.75	34.90	34.92	1184661
2012-04-23	34.27	34.81	33.95	34.77	1433262
2012-04-24	34.97	35.70	34.78	35.52	1126617
2012-04-25	36.94	37.24	36.73	37.01	2228609
2012-04-26	38.14	38.94	37.90	38.42	2255810
2012-04-27	39.06	39.11	38.54	38.73	1483486
2012-04-30	38.91	39.28	38.59	39.19	971595
2012-05-01	39.06	39.94	38.91	39.52	1124105
2012-05-02	38.04	38.66	37.92	38.45	2237740
2012-05-03	38.27	38.56	37.40	37.42	1346596
2012-05-04	36.71	36.93	35.74	35.89	1664787
2012-05-07	35.77	36.40	35.59	36.09	1798280
2012-05-08	35.32	35.94	34.68	35.82	1995126
2012-05-09	35.14	36.13	35.11	35.77	1256702
2012-05-10	36.24	36.40	35.06	35.25	1356006
2012-05-11	34.55	35.61	34.50	35.13	1310391
2012-05-14	34.21	34.89	33.94	34.53	1232297
2012-05-15	34.33	34.70	33.93	34.02	1584861
2012-05-16	34.31	34.86	33.64	33.67	1099127
2012-05-17	34.05	34.34	33.57	33.63	1545578
2012-05-18	33.56	33.60	32.75	33.00	1427274
2012-05-21	32.80	33.67	32.61	33.60	972833
2012-05-22	34.17	34.79	33.96	34.37	2027842
2012-05-23	33.29	33.66	32.50	33.60	3036467
2012-05-24	33.33	33.36	32.59	33.04	3795748
2012-05-25	32.71	33.63	32.70	33.34	1427105
2012-05-29	34.59	34.92	34.20	34.62	1189865
2012-05-30	33.76	33.77	32.61	32.61	1811470
2012-05-31	32.69	32.69	31.07	31.18	3449704
2012-06-01	30.32	31.01	29.79	30.50	2948154
2012-06-04	30.98	31.07	30.09	30.72	1449847
2012-06-05	30.51	30.95	30.38	30.73	1513627
2012-06-06	30.99	32.17	30.94	32.17	1371108
2012-06-07	32.95	33.10	32.33	32.57	1676303
2012-06-08	31.58	32.30	31.29	32.17	1389809
2012-06-11	32.44	32.60	31.52	31.57	1424506
2012-06-12	32.03	32.50	31.70	32.44	1332468
2012-06-13	31.64	32.13	31.42	31.74	1251452
2012-06-14	31.67	32.76	31.48	32.64	1000921
2012-06-15	33.03	33.34	32.88	33.34	590661
2012-06-18	32.99	33.07	32.60	33.03	1357339
2012-06-19	34.62	35.00	34.20	34.90	2203596
2012-06-20	35.46	35.46	34.25	34.60	2575814
2012-06-21	34.91	35.10	33.02	33.47	3063286
2012-06-22	33.76	33.79	32.51	32.94	1406087
2012-06-25	32.10	32.25	31.81	31.98	1576149
2012-06-26	31.79	32.10	31.41	31.79	1447436
2012-06-27	31.90	32.93	31.84	32.80	1467404
2012-06-28	32.44	33.22	32.11	33.12	1504882
2012-06-29	34.47	35.08	34.34	34.97	1409101
2012-07-02	35.70	35.88	35.04	35.58	1375299
2012-07-03	36.13	37.00	35.94	36.91	1250495
2012-07-05	35.61	35.98	35.12	35.60	1323878
2012-07-06	35.12	35.16	34.30	34.77	1133429
2012-07-09	34.62	35.39	34.50	35.28	1424094
2012-07-10	36.03	36.04	34.63	34.88	1146407
2012-07-11	34.88	35.24	34.57	34.79	1068260
2012-07-12	34.86	34.87	34.30	34.50	2811731
2012-07-13	34.99	36.02	34.95	35.90	1111251
2012-07-16	35.97	36.19	35.57	35.94	785111
2012-07-17	36.66	36.71	35.75	36.53	1231828
2012-07-18	36.25	36.71	36.19	36.63	831446
2012-07-19	36.97	37.75	36.87	37.63	1567523
2012-07-20	36.86	37.13	36.42	36.67	1394086
2012-07-23	35.25	36.39	35.10	36.25	1073375
2012-07-24	35.87	36.02	34.97	35.55	1314100
2012-07-25	36.78	36.83	36.25	36.41	1217686
2012-07-26	37.78	38.34	37.40	38.24	1584973
2012-07-27	38.55	39.18	38.13	38.97	1319196
2012-07-30	38.62	39.27	38.56	39.13	1110204
2012-07-31	39.08	39.23	38.18	38.28	1523295
2012-08-01	38.77	39.50	38.00	38.48	1802400
2012-08-02	37.57	38.77	37.51	38.11	1950171
2012-08-03	39.16	39.79	38.85	39.72	1107114
2012-08-06	40.15	40.50	39.92	40.26	1041717
2012-08-07	41.07	41.47	40.73	40.83	1179594
2012-08-08	40.78	41.27	40.67	40.97	752521
2012-08-09	40.88	41.47	40.80	41.12	623240
2012-08-10	40.34	41.25	40.23	41.19	853387
2012-08-13	41.26	41.29	40.54	40.86	605858
2012-08-14	40.98	41.26	40.74	40.86	523850
2012-08-15	40.75	40.82	40.39	40.67	628231
2012-08-16	40.90	41.72	40.74	41.58	1013865
2012-08-17	41.76	41.78	41.33	41.67	685875
2012-08-20	41.60	41.85	41.23	41.64	539943
2012-08-21	42.14	42.42	41.76	42.01	757509
2012-08-22	41.50	42.27	41.44	42.03	806760
2012-08-23	42.06	42.06	41.06	41.28	1227791
2012-08-24	41.16	41.60	41.08	41.47	1075949
2012-08-27	41.72	41.72	41.27	41.35	557619
2012-08-28	41.28	41.37	40.96	41.00	815188
2012-08-29	41.23	41.53	40.86	41.41	878581
2012-08-30	41.55	41.59	40.50	40.70	1174645
2012-08-31	41.82	41.97	41.17	41.71	895804
2012-09-04	42.02	42.02	41.00	41.34	1012399
2012-09-05	41.55	41.57	40.78	41.03	1129299
2012-09-06	41.60	42.41	41.58	42.00	1524955
2012-09-07	42.67	42.74	42.07	42.47	1605612
2012-09-10	42.22	42.30	41.49	41.63	1158603
2012-09-11	42.00	42.34	41.88	42.11	1227303
2012-09-12	42.37	42.61	42.04	42.40	1103943
2012-09-13	42.32	43.71	42.10	43.23	1486761
2012-09-14	44.19	44.88	44.13	44.51	1023361
2012-09-17	44.21	44.45	43.80	43.94	618640
2012-09-18	43.29	43.68	43.08	43.22	667293
2012-09-19	43.07	43.14	42.73	42.73	1247414
2012-09-20	41.55	41.91	41.10	41.61	1959114
2012-09-21	41.52	41.71	41.24	41.50	2009391
2012-09-24	40.27	41.40	40.20	41.13	1372400
2012-09-25	41.53	42.19	41.22	41.26	1287134
2012-09-26	41.05	41.34	40.60	41.16	1591945
2012-09-27	41.35	42.02	40.93	41.81	768938
2012-09-28	41.10	41.17	40.69	40.77	730629
2012-10-01	41.59	41.99	41.40	41.54	1583114
2012-10-02	42.31	42.58	41.85	42.42	2055661
2012-10-03	42.34	42.40	41.23	41.36	1538898
2012-10-04	41.41	41.52	41.22	41.30	2073944
2012-10-05	41.75	41.88	41.10	41.11	2346251
2012-10-08	41.01	41.17	40.89	40.89	1311882
2012-10-09	40.51	41.06	40.22	40.22	2252549
2012-10-10	40.26	40.32	39.68	39.68	1574211
2012-10-11	39.89	40.19	39.77	39.92	1963013
2012-10-12	39.93	40.18	39.50	39.60	1085232
2012-10-15	39.80	39.93	39.32	39.75	684660
2012-10-16	39.53	40.27	39.48	40.18	1189279
2012-10-17	40.86	41.31	40.55	40.97	1171741
2012-10-18	40.01	40.73	39.93	40.18	2389027
2012-10-19	39.96	39.98	38.83	38.88	1976945
2012-10-22	39.31	39.46	38.55	38.97	1584387
2012-10-23	38.13	38.37	37.86	38.14	1602276
2012-10-24	38.49	38.62	37.82	37.87	1356108
2012-10-25	38.36	38.38	37.80	38.19	1179246
2012-10-26	37.85	38.32	37.81	38.04	928846
2012-10-31	37.86	38.03	37.24	37.62	1818433
2012-11-01	37.99	39.08	37.94	39.02	2254748
2012-11-02	38.76	38.96	38.33	38.42	2001252
2012-11-05	37.71	38.38	37.69	38.10	1601435
2012-11-06	37.60	38.31	37.60	37.89	1505958
2012-11-07	37.22	37.29	36.37	36.62	3279264
2012-11-08	36.02	37.56	36.01	36.54	3036402
2012-11-09	36.36	37.28	36.26	36.70	1404196
2012-11-12	36.44	36.56	36.03	36.38	1139353
2012-11-13	36.15	36.98	36.10	36.45	1089053
2012-11-14	36.73	36.81	36.07	36.19	1004596
2012-11-15	36.25	36.95	36.24	36.84	2181218
2012-11-16	36.64	37.52	36.18	37.50	2851949
2012-11-19	38.06	38.52	38.03	38.37	968790
2012-11-20	38.14	38.61	37.98	38.52	1884995
2012-11-21	38.59	38.89	38.50	38.82	1374358
2012-11-23	39.63	39.67	39.29	39.58	586938
2012-11-26	39.24	39.33	38.98	39.13	615584
2012-11-27	39.11	39.41	38.75	38.85	812560
2012-11-28	38.58	39.02	38.13	39.02	1023034
2012-11-29	39.80	39.95	39.32	39.67	975393
2012-11-30	39.94	40.03	39.60	39.94	1355593
2012-12-03	40.43	40.47	39.56	39.64	1097614
2012-12-04	39.86	39.95	39.29	39.45	1292101
2012-12-05	39.63	39.94	39.05	39.82	1592298
2012-12-06	39.36	39.62	39.11	39.47	823918
2012-12-07	39.06	39.21	38.61	38.78	1075557
2012-12-10	38.26	38.56	38.16	38.38	1353186
2012-12-11	38.45	38.84	38.40	38.75	1173202
2012-12-12	38.98	39.74	38.97	39.61	1317858
2012-12-13	39.05	39.80	38.97	39.15	1206922
2012-12-14	39.35	39.68	39.00	39.43	1336585
2012-12-17	39.27	39.58	39.23	39.58	733773
2012-12-18	39.45	40.55	39.39	40.53	1323582
2012-12-19	41.35	41.76	40.99	41.39	2347122
2012-12-20	41.23	42.00	41.21	41.99	1719786
2012-12-21	40.80	41.89	40.80	41.68	1947483
2012-12-24	41.50	41.79	41.05	41.45	147016
2012-12-26	41.64	41.90	41.42	41.66	555725
2012-12-27	42.23	42.31	41.57	42.09	937189
2012-12-28	41.70	41.72	41.07	41.10	792854
2012-12-31	41.49	42.00	41.07	41.92	614180
2013-01-02	42.80	42.96	42.29	42.80	1068214
2013-01-03	42.46	42.72	42.11	42.24	1109808
2013-01-04	41.74	42.53	41.71	42.46	1148989
2013-01-07	41.30	41.51	40.99	41.23	1667177
2013-01-08	40.87	40.97	40.39	40.74	1502688
2013-01-09	40.72	41.15	40.68	41.10	981319
2013-01-10	41.75	41.76	41.18	41.38	974271
2013-01-11	41.67	41.79	41.27	41.74	1391619
2013-01-14	41.21	41.44	40.87	41.03	849407
2013-01-15	40.43	41.38	40.39	41.05	1271829
2013-01-16	41.13	41.46	40.87	41.08	1183195
2013-01-17	41.64	41.64	41.07	41.18	941801
2013-01-18	41.04	41.29	40.79	41.25	744570
2013-01-22	41.79	41.86	41.31	41.85	861932
2013-01-23	41.90	42.61	41.90	42.35	1324449
2013-01-24	42.41	42.65	41.88	42.15	733065
2013-01-25	42.39	42.93	42.11	42.47	1262454
2013-01-28	42.67	42.81	42.01	42.15	1067423
2013-01-29	42.14	42.42	42.13	42.32	859689
2013-01-30	42.15	42.44	41.74	41.88	960208
2013-01-31	41.94	42.33	41.72	42.07	833292
2013-02-01	42.12	42.94	42.02	42.78	853220
2013-02-04	41.28	41.61	40.53	40.87	1577316
2013-02-05	40.86	41.70	40.81	41.21	1392111
2013-02-06	40.10	40.49	39.91	40.44	1564177
2013-02-07	40.29	40.40	39.55	39.79	1530260
2013-02-08	39.70	40.12	39.68	40.06	773847
2013-02-11	39.36	39.76	39.29	39.64	1433421
2013-02-12	39.74	40.15	39.72	40.07	762864
2013-02-13	40.45	40.92	40.30	40.79	1172559
2013-02-14	40.31	40.84	40.30	40.70	1633994
2013-02-15	40.53	40.90	40.45	40.75	1916559
2013-02-19	40.97	41.19	40.80	41.04	1058378
2013-02-20	41.36	41.49	40.62	40.71	1434735
2013-02-21	40.02	40.54	39.70	40.52	2733265
2013-02-22	42.05	42.30	41.01	41.78	2960211
2013-02-25	42.27	42.27	40.05	40.06	2360765
2013-02-26	40.73	40.86	40.19	40.56	1168810
2013-02-27	41.10	42.02	41.01	41.95	1292896
2013-02-28	41.53	41.55	41.07	41.24	827937
2013-03-01	40.81	41.05	40.38	40.62	1106014
2013-03-04	40.32	40.42	39.73	40.05	880370
2013-03-05	40.68	40.85	40.33	40.42	692808
2013-03-06	40.46	40.83	40.26	40.59	747178
2013-03-07	40.67	41.18	40.57	40.97	981297
2013-03-08	40.94	41.08	40.61	40.86	845984
2013-03-11	40.86	40.86	40.39	40.83	491692
2013-03-12	40.85	41.17	40.53	40.65	1142886
2013-03-13	40.28	40.58	40.06	40.30	833108
2013-03-14	40.37	41.11	40.31	41.05	794474
2013-03-15	40.92	41.16	40.73	40.78	1174187
2013-03-18	39.97	40.60	39.84	40.14	1465959
2013-03-19	40.29	40.33	39.57	40.17	2573017
2013-03-20	40.81	41.19	40.67	40.96	1906707
2013-03-21	40.53	40.58	40.05	40.09	950649
2013-03-22	40.68	40.96	40.53	40.59	956150
2013-03-25	40.32	41.01	40.31	40.66	1339086
2013-03-26	40.92	41.04	40.58	40.90	565509
2013-03-27	39.98	40.58	39.93	40.55	1029474
2013-03-28	40.63	41.16	40.57	40.78	1542559
2013-04-01	40.72	40.77	39.88	40.17	1003964
2013-04-02	40.75	40.95	40.47	40.63	922948
2013-04-03	40.93	41.14	40.41	40.63	1319795
2013-04-04	40.47	40.56	39.62	39.96	1122332
2013-04-05	39.73	40.15	39.28	40.00	1741067
2013-04-08	40.06	40.68	40.00	40.66	846507
2013-04-09	40.39	41.09	40.19	40.74	950642
2013-04-10	40.90	41.72	40.90	41.57	962700
2013-04-11	41.58	42.06	41.28	41.81	1177115
2013-04-12	41.53	41.54	40.29	40.76	828358
2013-04-15	40.34	40.34	38.77	38.78	1581174
2013-04-16	39.04	40.09	39.03	40.07	2291652
2013-04-17	39.41	40.03	39.39	39.75	6653977
2013-04-18	40.16	40.29	39.56	39.97	1923136
2013-04-19	40.48	40.78	40.07	40.65	1528197
2013-04-22	41.18	41.31	40.50	41.23	1007553
2013-04-23	41.50	42.04	41.39	41.78	1276526
2013-04-24	42.07	43.22	42.03	42.93	1629248
2013-04-25	43.57	43.59	42.94	43.00	2021762
2013-04-26	43.22	43.46	42.97	43.21	1613743
2013-04-29	43.56	44.27	43.34	43.97	1326800
2013-04-30	44.26	44.63	43.93	44.49	2525814
2013-05-01	44.16	44.65	43.88	43.98	1147302
2013-05-02	41.59	42.37	41.38	42.24	4104527
2013-05-03	42.83	43.57	42.49	42.64	1840157
2013-05-06	42.18	42.64	42.12	42.63	1360192
2013-05-07	43.25	43.41	42.79	42.96	1752822
2013-05-08	43.30	43.94	43.30	43.56	1241382
2013-05-09	43.33	43.66	43.11	43.30	937127
2013-05-10	43.34	43.46	42.90	43.46	508557
2013-05-13	43.21	43.35	42.97	43.30	485045
2013-05-14	43.23	43.80	43.23	43.77	1236498
2013-05-15	43.03	43.67	42.96	43.46	1099672
2013-05-16	43.43	43.66	43.25	43.25	762172
2013-05-17	43.09	43.72	43.05	43.51	964050
2013-05-20	42.66	43.14	42.48	43.06	705082
2013-05-21	43.05	43.51	42.82	43.19	766660
2013-05-22	43.55	44.14	42.55	42.79	846782
2013-05-23	42.53	42.83	42.04	42.68	822055
2013-05-24	42.31	42.58	42.14	42.52	684216
2013-05-28	43.19	43.19	42.68	42.90	761754
2013-05-29	43.00	43.10	42.30	42.56	664682
2013-05-30	42.43	42.79	42.31	42.55	551371
2013-05-31	42.33	42.62	42.06	42.06	813502
2013-06-03	42.32	42.69	41.73	42.62	1204135
2013-06-04	42.48	42.82	42.21	42.65	721414
2013-06-05	42.57	42.75	41.99	42.02	843010
2013-06-06	41.92	42.22	41.47	42.11	1190294
2013-06-07	42.16	42.55	41.76	42.10	513916
2013-06-10	42.20	42.43	41.90	42.10	387687
2013-06-11	41.51	41.65	41.25	41.34	459836
2013-06-12	41.72	41.77	40.81	40.89	791589
2013-06-13	40.75	41.55	40.75	41.51	1178503
2013-06-14	41.21	41.41	40.58	40.63	842060
2013-06-17	41.72	41.73	40.71	40.95	836800
2013-06-18	40.89	41.18	40.84	41.06	606595
2013-06-19	41.35	41.94	41.03	41.16	1045943
2013-06-20	40.44	40.49	39.80	40.04	1077611
2013-06-21	40.25	40.34	39.70	39.80	894400
2013-06-24	39.12	39.42	38.47	39.26	1710360
2013-06-25	39.67	39.99	39.45	39.62	1129035
2013-06-26	39.37	39.82	39.10	39.71	955839
2013-06-27	39.95	40.59	39.92	40.54	1018729
2013-06-28	40.09	40.61	39.95	40.27	1213999
2013-07-01	40.83	41.23	40.60	41.04	794687
2013-07-02	40.81	44.93	40.72	44.79	4270679
2013-07-03	43.75	43.95	42.56	43.23	2996667
2013-07-05	43.32	43.48	42.19	43.44	1977265
2013-07-08	43.10	44.43	43.10	43.91	1220703
2013-07-09	44.19	44.32	43.49	43.70	1383602
2013-07-10	43.98	43.98	43.30	43.43	1093058
2013-07-11	44.33	44.33	43.65	43.89	1322892
2013-07-12	43.47	43.56	42.82	43.10	990910
2013-07-15	43.52	43.52	43.03	43.17	586046
2013-07-16	43.87	43.88	43.39	43.52	709468
2013-07-17	44.43	44.67	43.89	43.96	1205805
2013-07-18	44.37	44.96	44.22	44.73	1755823
2013-07-19	44.66	44.77	44.41	44.46	815207
2013-07-22	45.27	45.48	44.31	44.44	1649268
2013-07-23	44.88	45.02	44.37	44.45	1440743
2013-07-24	44.77	44.78	43.77	43.87	1737341
2013-07-25	43.60	44.10	43.56	43.76	1756331
2013-07-26	43.66	43.98	43.37	43.93	541698
2013-07-29	43.61	43.78	43.32	43.56	644067
2013-07-30	44.12	44.86	43.93	44.84	1025971
2013-07-31	44.75	45.07	43.95	44.45	2302164
2013-08-01	45.18	45.27	44.67	45.01	952949
2013-08-02	43.75	44.86	43.68	44.64	1900456
2013-08-05	44.41	44.58	44.22	44.44	712921
2013-08-06	44.56	44.63	44.00	44.42	694026
2013-08-07	44.47	45.33	44.40	45.05	1181649
2013-08-08	45.60	46.40	45.22	46.18	1233208
2013-08-09	45.85	47.04	45.84	46.58	1407219
2013-08-12	46.37	46.75	46.06	46.36	1552195
2013-08-13	46.60	46.98	46.36	46.97	760924
2013-08-14	47.03	47.08	46.29	46.32	837736
2013-08-15	45.98	46.13	45.64	46.13	1097846
2013-08-16	46.74	47.83	46.06	46.35	2246157
2013-08-19	46.12	46.25	45.52	45.65	1044659
2013-08-20	46.14	46.33	45.82	45.87	1326616
2013-08-21	45.80	45.96	45.15	45.33	1046934
2013-08-22	46.22	46.35	45.85	46.26	700153
2013-08-23	46.32	46.62	46.11	46.53	830610
2013-08-26	46.06	46.50	45.66	45.67	758226
2013-08-27	45.05	45.41	44.53	44.61	1025485
2013-08-28	44.70	45.26	44.30	45.15	1301557
2013-08-29	44.70	44.93	44.40	44.57	547976
2013-08-30	44.21	44.52	44.07	44.22	832517
2013-09-03	44.56	44.74	44.11	44.59	745004
2013-09-04	43.97	44.73	43.97	44.42	783475
2013-09-05	44.17	44.93	44.15	44.77	777917
2013-09-06	45.01	45.32	44.58	44.90	784015
2013-09-09	45.47	46.13	45.43	46.08	823365
2013-09-10	46.19	46.79	46.19	46.79	1018432
2013-09-11	46.90	46.98	46.39	46.84	897813
2013-09-12	46.53	46.87	46.15	46.26	622060
2013-09-13	46.40	46.45	45.91	46.31	863435
2013-09-16	47.24	47.39	46.83	46.89	825869
2013-09-17	47.22	47.39	47.05	47.29	708939
2013-09-18	47.40	48.80	47.30	48.77	819913
2013-09-19	49.80	49.87	49.28	49.44	1637331
2013-09-20	49.04	49.15	48.41	48.47	920743
2013-09-23	48.79	48.88	47.49	47.50	1229052
2013-09-24	47.80	48.53	47.67	48.13	1347278
2013-09-25	48.45	48.86	48.41	48.60	951461
2013-09-26	48.25	48.69	48.11	48.48	824634
2013-09-27	46.38	47.33	45.90	46.84	2647996
2013-09-30	46.30	47.14	46.03	46.78	959742
2013-10-01	46.73	47.24	46.67	47.01	611884
2013-10-02	46.90	47.33	46.42	47.23	772030
2013-10-03	47.28	47.36	46.60	46.99	568623
2013-10-04	45.53	46.39	45.38	45.84	1700983
2013-10-07	45.39	46.31	45.32	45.99	950266
2013-10-08	45.68	46.17	45.16	45.19	1094639
2013-10-09	45.46	45.60	44.94	45.28	1274540
2013-10-10	45.67	45.89	45.50	45.84	611047
2013-10-11	45.86	45.91	45.47	45.88	919661
2013-10-14	45.61	46.33	45.56	46.24	809350
2013-10-15	46.25	47.04	46.17	46.84	902071
2013-10-16	47.13	47.62	47.06	47.44	993441
2013-10-17	47.58	47.80	47.38	47.65	704610
2013-10-18	47.78	47.87	47.19	47.43	862487
2013-10-21	47.83	47.92	47.28	47.29	950554
2013-10-22	48.04	48.67	47.86	48.50	966642
2013-10-23	48.20	48.20	47.11	47.22	644192
2013-10-24	47.57	48.08	47.34	48.00	450456
2013-10-25	48.01	48.13	47.59	48.05	1424810
2013-10-28	47.88	48.13	47.52	48.04	635424
2013-10-29	48.49	48.53	48.21	48.39	852272
2013-10-30	47.99	48.25	47.39	47.39	1107405
2013-10-31	47.47	47.48	46.79	46.81	1367250
2013-11-01	46.61	46.84	46.52	46.80	963200
2013-11-04	47.03	47.34	47.02	47.30	782937
2013-11-05	47.04	47.56	46.78	47.14	551284
2013-11-06	47.74	48.08	47.40	47.79	1411241
2013-11-07	46.30	46.33	45.40	45.62	1733262
2013-11-08	44.84	46.01	44.84	46.01	940086
2013-11-11	45.98	46.20	45.61	45.79	538546
2013-11-12	45.67	45.68	44.99	45.27	573491
2013-11-13	44.80	45.16	44.36	45.16	793549
2013-11-14	44.48	45.15	44.40	44.96	723852
2013-11-15	45.25	45.79	45.17	45.76	539626
2013-11-18	46.03	46.24	45.77	45.89	858169
2013-11-19	45.73	45.79	44.58	45.01	973325
2013-11-20	45.32	45.39	44.34	45.08	1773550
2013-11-21	44.95	45.19	44.72	45.00	801320
2013-11-22	45.14	45.25	44.93	45.02	415534
2013-11-25	45.16	45.22	44.37	44.38	601800
2013-11-26	44.58	44.63	43.50	44.00	1161927
2013-11-27	44.42	44.65	44.22	44.24	717344
2013-11-29	45.34	45.44	44.81	44.81	520222
2013-12-02	44.30	44.54	43.88	43.90	636502
2013-12-03	43.34	44.14	43.30	43.80	1568645
2013-12-04	43.19	43.38	42.86	43.20	882768
2013-12-05	43.12	43.63	42.96	43.31	499290
2013-12-06	43.62	44.00	43.52	43.74	640243
2013-12-09	43.67	44.63	43.67	44.16	1484729
2013-12-10	44.22	44.49	43.20	43.25	1185063
2013-12-11	43.19	43.23	42.57	42.68	597462
2013-12-12	42.60	42.90	42.46	42.63	741415
2013-12-13	42.96	43.14	42.49	42.67	844889
2013-12-16	43.16	43.87	42.99	43.85	1171094
2013-12-17	43.99	43.99	42.35	42.65	1377379
2013-12-18	42.79	43.57	42.58	43.41	640173
2013-12-19	43.72	43.91	43.24	43.85	662494
2013-12-20	43.28	43.73	43.05	43.07	866349
2013-12-23	43.47	43.53	42.75	42.85	601163
2013-12-24	42.67	43.43	42.67	43.27	239808
2013-12-26	43.42	43.42	42.94	43.28	655321
2013-12-27	43.79	43.81	43.49	43.69	1400362
2013-12-30	43.99	44.02	43.39	43.56	386607
2013-12-31	43.56	43.80	43.35	43.69	386490
2014-01-02	43.41	43.42	42.50	42.73	510226
2014-01-03	43.04	43.29	42.76	42.81	1427236
2014-01-06	42.62	42.69	42.09	42.28	483970
2014-01-07	42.24	42.31	41.88	42.00	368683
2014-01-08	41.21	41.72	41.14	41.39	1085337
2014-01-09	41.91	43.56	41.90	42.75	1827149
2014-01-10	43.46	43.73	43.22	43.51	876150
2014-01-13	43.20	43.58	42.64	42.88	852711
2014-01-14	43.25	44.36	43.10	44.27	1262967
2014-01-15	44.04	44.41	43.98	44.16	808702
2014-01-16	44.79	44.79	43.83	43.98	805077
2014-01-17	44.55	44.62	44.16	44.24	788556
2014-01-21	45.07	45.22	44.38	45.09	1176179
2014-01-22	45.22	45.30	44.96	45.27	736900
2014-01-23	47.30	47.32	45.76	46.26	4648128
2014-01-24	45.80	45.83	44.18	44.33	3072665
2014-01-27	44.39	44.57	43.24	43.70	2350243
2014-01-28	44.10	44.16	43.49	44.01	2206951
2014-01-29	43.71	43.85	43.21	43.69	1448829
2014-01-30	44.51	45.06	44.37	44.95	1200163
2014-01-31	44.46	44.81	44.35	44.48	1363821
2014-02-03	44.46	44.55	42.90	42.94	1779320
2014-02-04	43.30	43.54	43.16	43.38	2473950
2014-02-05	43.34	43.57	42.59	42.90	1386699
2014-02-06	43.73	44.96	43.54	44.86	2183346
2014-02-07	44.57	45.19	44.41	44.97	1171811
2014-02-10	44.84	45.03	44.52	44.90	623704
2014-02-11	44.72	46.28	44.70	46.22	1458934
2014-02-12	46.56	46.70	45.96	46.34	1370257
2014-02-13	45.86	46.59	45.69	46.50	837068
2014-02-14	47.11	47.41	46.56	47.36	1925390
2014-02-18	47.32	47.39	46.61	46.69	1290858
2014-02-19	44.09	44.28	43.35	43.51	4362109
2014-02-20	43.77	44.36	43.74	43.77	1918164
2014-02-21	43.42	43.46	41.79	42.02	2831661
2014-02-24	42.04	42.58	41.86	42.23	1371609
2014-02-25	42.17	42.20	41.42	41.67	1416395
2014-02-26	41.54	41.71	41.23	41.36	797682
2014-02-27	41.38	41.43	41.11	41.30	1434808
2014-02-28	41.81	41.93	41.58	41.73	624644
2014-03-03	41.17	41.39	40.63	40.95	843908
2014-03-04	42.08	42.16	41.79	41.97	929698
2014-03-05	42.22	42.27	41.97	42.16	550563
2014-03-06	42.56	42.89	42.48	42.76	737971
2014-03-07	42.80	42.80	42.13	42.60	1087131
2014-03-10	42.26	42.29	41.69	42.21	810278
2014-03-11	42.18	42.58	41.81	41.90	751938
2014-03-12	41.81	41.94	41.61	41.81	744130
2014-03-13	42.29	42.29	40.89	41.23	937703
2014-03-14	41.23	41.76	41.23	41.58	1176608
2014-03-17	41.92	42.35	41.85	42.27	673526
2014-03-18	42.57	42.63	42.17	42.62	827294
2014-03-19	42.66	42.76	41.91	42.19	466021
2014-03-20	42.13	42.69	42.08	42.67	414147
2014-03-21	42.84	43.04	42.50	42.70	1380841
2014-03-24	43.40	43.47	42.54	42.94	647748
2014-03-25	43.38	43.78	43.19	43.65	867392
2014-03-26	43.65	43.79	43.15	43.18	742782
2014-03-27	43.37	43.56	43.09	43.33	810600
2014-03-28	43.74	43.91	43.55	43.79	959582
2014-03-31	44.21	44.51	43.90	44.25	1138045
2014-04-01	44.37	44.60	44.25	44.60	1201991
2014-04-02	44.30	44.33	44.00	44.24	920540
2014-04-03	44.15	44.61	44.07	44.29	1286872
2014-04-04	44.40	44.88	44.38	44.55	682091
2014-04-07	44.52	44.59	44.21	44.29	644676
2014-04-08	44.36	44.73	44.29	44.67	615853
2014-04-09	45.23	45.25	44.52	44.83	1713518
2014-04-10	44.69	44.73	44.14	44.21	3793283
2014-04-11	44.25	44.37	43.99	44.13	651317
2014-04-14	44.39	44.76	44.33	44.75	1085922
2014-04-15	44.69	44.84	43.82	44.49	745336
2014-04-16	44.50	44.72	44.37	44.59	947628
2014-04-17	44.60	44.74	44.47	44.59	1014749
2014-04-21	44.69	44.80	44.45	44.64	602316
2014-04-22	44.75	44.99	44.61	44.91	969664
2014-04-23	44.95	45.07	44.76	44.93	415054
2014-04-24	45.14	45.15	44.66	44.94	597808
2014-04-25	45.01	45.21	44.75	44.97	649766
2014-04-28	45.20	45.48	45.00	45.21	944314
2014-04-29	45.45	45.85	45.42	45.42	1115629
2014-04-30	45.83	45.83	43.88	44.05	2914269
2014-05-01	44.01	44.11	43.66	43.83	2012006
2014-05-02	44.76	45.29	44.09	44.53	1673345
2014-05-05	44.16	44.38	43.73	44.28	2988588
2014-05-06	44.25	44.74	44.05	44.49	966960
2014-05-07	44.84	45.25	44.62	45.23	916372
2014-05-08	45.12	45.41	44.89	44.98	504876
2014-05-09	44.28	44.40	44.06	44.29	741731
2014-05-12	44.62	44.91	44.45	44.52	897044
2014-05-13	44.08	44.19	43.87	44.07	953292
2014-05-14	43.86	44.27	43.61	43.77	1176352
2014-05-15	43.42	43.44	42.44	42.85	1796460
2014-05-16	43.03	43.10	42.25	43.10	1237839
2014-05-19	42.49	43.17	42.42	42.90	627776
2014-05-20	42.56	42.87	42.39	42.55	894338
2014-05-21	43.05	43.16	42.77	43.05	955049
2014-05-22	43.04	43.25	43.01	43.11	1913271
2014-05-23	43.48	43.97	43.31	43.86	858809
2014-05-27	44.41	44.47	44.01	44.45	1193105
2014-05-28	44.32	44.45	44.00	44.17	835319
2014-05-29	44.44	44.69	44.30	44.65	853515
2014-05-30	44.85	45.00	44.65	44.85	1140152
2014-06-02	44.70	44.86	44.47	44.70	817843
2014-06-03	44.98	45.08	44.81	45.07	689206
2014-06-04	44.93	45.15	44.85	44.89	805271
2014-06-05	45.12	45.44	44.80	45.37	1143856
2014-06-06	45.60	46.49	45.60	46.49	948327
2014-06-09	46.14	46.96	46.07	46.88	1305229
2014-06-10	46.48	46.78	44.91	45.29	2682239
2014-06-11	45.32	45.99	45.28	45.86	1106715
2014-06-12	45.71	46.00	45.60	45.79	769926
2014-06-13	46.08	46.10	45.72	45.96	420315
2014-06-16	46.10	46.16	45.64	45.84	607778
2014-06-17	45.91	46.35	45.67	46.30	844797
2014-06-18	46.19	46.64	46.09	46.64	580983
2014-06-19	46.77	46.94	46.42	46.83	824741
2014-06-20	46.31	46.57	46.22	46.31	834878
2014-06-23	46.28	46.62	46.13	46.58	873459
2014-06-24	46.64	47.05	46.34	46.44	1203366
2014-06-25	46.44	46.63	46.24	46.49	814920
2014-06-26	46.29	46.79	46.02	46.69	768884
2014-06-27	46.86	47.06	46.65	46.95	817365
2014-06-30	46.95	47.23	46.82	47.15	818493
2014-07-01	47.18	47.33	46.90	46.90	883956
2014-07-02	46.99	47.40	46.90	47.16	700788
2014-07-03	47.91	47.99	47.76	47.77	606008
2014-07-07	47.91	48.20	47.78	47.83	847361
2014-07-08	46.90	47.35	46.86	47.21	867345
2014-07-09	47.16	47.25	46.58	46.93	740079
2014-07-10	45.88	46.91	45.83	46.55	1071886
2014-07-11	46.31	48.45	45.97	47.75	3332696
2014-07-14	47.05	47.14	45.36	45.49	2498467
2014-07-15	45.17	45.56	44.64	45.10	1235800
2014-07-16	45.46	45.85	45.19	45.50	784209
2014-07-17	44.98	45.16	44.44	44.60	1431669
2014-07-18	44.87	45.16	44.74	45.11	856972
2014-07-21	44.59	44.81	44.41	44.60	675169
2014-07-22	45.01	45.52	44.98	45.36	573894
2014-07-23	45.11	45.23	44.93	45.10	425197
2014-07-24	45.25	45.44	45.06	45.24	671624
2014-07-25	44.99	45.08	44.74	44.80	697168
2014-07-28	44.82	44.90	44.17	44.50	627616
2014-07-29	44.77	45.00	44.56	44.63	727349
2014-07-30	45.00	45.07	44.42	44.83	789470
2014-07-31	43.34	43.53	42.90	42.97	1938024
2014-08-01	43.17	43.43	42.57	42.93	1157895
2014-08-04	42.87	43.53	42.82	43.46	906671
2014-08-05	43.27	43.41	42.78	43.03	791290
2014-08-06	42.56	43.26	42.51	43.01	865420
2014-08-07	42.65	42.76	41.88	42.03	973307
2014-08-08	42.62	43.39	42.50	43.36	1061349
2014-08-11	42.87	43.30	42.87	43.14	684504
2014-08-12	42.78	43.01	42.60	42.96	495112
2014-08-13	43.02	43.26	43.00	43.18	849516
2014-08-14	43.56	43.56	42.75	42.82	580754
2014-08-15	43.09	43.24	42.61	42.99	588189
2014-08-18	43.43	43.48	43.20	43.43	540587
2014-08-19	43.09	43.42	42.96	43.22	645240
2014-08-20	42.96	43.29	42.88	43.24	670278
2014-08-21	43.23	43.67	43.13	43.60	512114
2014-08-22	43.36	43.45	42.90	43.40	897518
2014-08-25	44.01	44.25	43.82	44.14	418759
2014-08-26	44.03	44.64	44.02	44.28	313669
2014-08-27	44.35	44.81	44.22	44.71	447871
2014-08-28	44.11	44.24	43.73	43.90	294241
2014-08-29	43.99	44.35	43.82	44.30	731134
2014-09-02	45.24	45.24	44.62	44.80	1086211
2014-09-03	45.43	45.43	45.02	45.12	1106287
2014-09-04	45.02	45.43	44.96	44.99	883812
2014-09-05	44.93	45.44	44.85	45.23	1051675
2014-09-08	44.66	44.92	44.39	44.52	1325973
2014-09-09	44.40	44.83	44.28	44.60	932705
2014-09-10	44.57	44.64	44.13	44.63	1144491
2014-09-11	45.14	45.91	45.09	45.70	2292880
2014-09-12	45.39	46.24	45.32	45.83	1209212
2014-09-15	45.38	46.19	45.36	45.89	1600909
2014-09-16	45.82	46.57	45.81	46.26	1175537
2014-09-17	46.39	46.98	46.35	46.55	1805989
2014-09-18	46.66	47.01	46.62	46.95	1393214
2014-09-19	46.65	47.06	46.40	46.55	984327
2014-09-22	46.51	46.51	45.78	46.12	952044
2014-09-23	45.52	45.88	45.51	45.57	957960
2014-09-24	45.84	46.19	45.26	46.12	937792
2014-09-25	45.64	45.80	45.18	45.34	1596372
2014-09-26	45.75	46.19	45.38	45.90	1748191
2014-09-29	45.57	45.78	45.23	45.54	1166530
2014-09-30	45.57	45.90	45.26	45.55	1509020
2014-10-01	44.78	44.98	43.71	44.01	2244412
2014-10-02	44.03	44.03	42.72	43.32	1872618
2014-10-03	43.01	43.03	41.92	41.94	2652067
2014-10-06	42.57	42.60	41.64	42.12	2041510
2014-10-07	42.33	42.43	41.79	41.81	1146408
2014-10-08	41.88	41.95	40.74	41.92	1580226
2014-10-09	41.81	41.84	40.79	40.85	1300725
2014-10-10	40.67	41.16	40.10	40.63	2170866
2014-10-13	41.01	41.49	40.26	40.31	2174964
2014-10-14	40.32	40.85	39.19	39.58	4911989
2014-10-15	39.08	39.71	38.60	39.52	2444151
2014-10-16	38.11	39.45	38.05	39.00	2780020
2014-10-17	38.71	38.87	37.72	38.09	3768854
2014-10-20	37.91	38.34	37.56	37.95	1571295
2014-10-21	38.30	38.67	38.15	38.65	1450771
2014-10-22	38.08	38.64	37.76	37.83	2245312
2014-10-23	38.49	39.10	38.40	39.02	1753328
2014-10-24	38.60	39.17	38.50	39.02	1180664
2014-10-27	38.63	38.84	38.12	38.71	1603709
2014-10-28	39.09	39.72	38.91	39.67	1123234
2014-10-29	39.38	39.64	38.72	38.95	1421606
2014-10-30	38.76	39.25	38.75	39.08	1668593
2014-10-31	39.08	39.64	38.78	39.64	1370423
2014-11-03	39.17	39.38	38.87	39.04	2625499
2014-11-04	38.53	38.55	37.48	37.80	2303352
2014-11-05	37.73	38.76	37.73	38.45	2485318
2014-11-06	37.19	37.36	36.57	36.81	2568893
2014-11-07	36.58	37.42	36.58	37.16	2379643
2014-11-10	37.21	37.37	36.67	36.75	1288748
2014-11-11	36.93	37.19	36.75	37.14	1604997
2014-11-12	36.64	37.02	36.33	36.48	1320468
2014-11-13	36.37	36.51	36.23	36.39	292968
2014-11-14	36.47	36.92	36.22	36.87	1442618
2014-11-17	36.54	36.59	36.17	36.26	1542774
2014-11-18	36.87	36.91	36.35	36.42	2044252
2014-11-19	36.09	36.22	35.42	35.58	2127748
2014-11-20	35.51	36.09	35.48	36.07	969324
2014-11-21	36.68	37.12	36.38	36.72	1672632
2014-11-24	36.25	36.39	35.66	35.84	1300327
2014-11-25	35.95	36.29	35.62	36.00	2558805
2014-11-26	36.15	36.18	35.75	35.93	2267402
2014-11-28	33.42	33.49	32.78	32.93	1253091
2014-12-01	32.94	33.20	32.20	32.28	3809033
2014-12-02	32.63	32.65	32.13	32.16	2999225
2014-12-03	31.98	32.80	31.90	32.54	2363090
2014-12-04	31.99	32.34	31.90	32.13	1515389
2014-12-05	31.57	31.99	31.48	31.66	1579180
2014-12-08	30.98	31.14	30.49	30.53	2175537
2014-12-09	30.22	31.44	30.15	30.95	2109775
2014-12-10	30.60	30.60	29.97	30.10	2626180
2014-12-11	30.10	30.65	30.04	30.19	1934242
2014-12-12	29.43	29.53	28.69	28.74	2403140
2014-12-15	29.04	29.27	28.17	28.18	1779279
2014-12-16	28.87	29.67	28.71	29.18	3414672
2014-12-17	29.45	30.39	29.27	30.04	2710700
2014-12-18	30.28	30.61	30.04	30.34	2461481
2014-12-19	29.87	30.92	29.81	30.75	2398552
2014-12-22	30.89	30.94	29.49	29.76	2712898
2014-12-23	30.16	30.32	29.91	30.17	1410481
2014-12-24	30.07	30.09	29.29	29.84	593596
2014-12-26	30.08	30.47	29.83	30.37	1027609
2014-12-29	30.06	30.48	29.93	30.36	1440598
2014-12-30	29.70	30.68	29.68	30.51	1626285
2014-12-31	30.47	30.54	29.98	30.21	1125769
2015-01-02	29.86	30.09	29.50	29.91	1451727
2015-01-05	28.85	28.92	28.01	28.36	1955223
2015-01-06	28.49	28.95	28.06	28.27	1508373
2015-01-07	28.23	28.32	27.61	27.92	1742614
2015-01-08	27.95	28.50	27.76	28.36	2257926
2015-01-09	28.32	28.33	27.62	27.91	1348038
2015-01-12	27.17	27.22	26.44	26.85	2517236
2015-01-13	26.86	27.18	26.50	26.75	1673431
2015-01-14	26.46	26.95	26.28	26.89	1588764
2015-01-15	27.78	27.89	26.94	26.94	2461988
2015-01-16	27.21	27.82	27.21	27.72	3394023
2015-01-20	28.29	28.35	27.29	27.60	2969608
2015-01-21	27.87	28.45	27.73	28.27	1896378
2015-01-22	28.53	28.94	28.22	28.76	2508204
2015-01-23	27.82	28.33	27.66	28.04	2046959
2015-01-26	28.30	28.89	28.22	28.80	2173140
2015-01-27	29.06	29.56	28.99	29.51	2899350
2015-01-28	29.34	29.34	28.16	28.27	2819939
2015-01-29	28.01	28.04	27.17	27.48	2845820
2015-01-30	27.67	28.68	27.54	28.24	1844222
2015-02-02	28.98	29.36	28.69	29.27	2372949
2015-02-03	30.41	31.41	30.36	31.15	3586881
2015-02-04	30.42	30.42	29.41	29.62	4065068
2015-02-05	30.20	30.57	29.91	30.50	2220499
2015-02-06	30.21	30.58	29.69	29.81	2100777
2015-02-09	29.96	30.99	29.95	30.81	4302293
2015-02-10	30.48	30.52	29.58	29.89	2266047
2015-02-11	29.57	29.93	29.20	29.82	1783042
2015-02-12	30.53	30.95	30.24	30.48	2120137
2015-02-13	30.97	31.27	30.54	30.74	2486038
2015-02-17	30.98	30.98	29.90	30.28	3649635
2015-02-18	30.23	30.70	30.11	30.58	3613293
2015-02-19	29.45	29.51	28.97	29.13	4444217
2015-02-20	28.62	29.21	28.31	29.10	2545992
2015-02-23	28.46	28.46	27.87	28.01	2767870
2015-02-24	28.35	28.76	28.15	28.74	1694666
2015-02-25	28.51	28.79	28.16	28.67	1995799
2015-02-26	28.45	28.56	28.23	28.50	1510835
2015-02-27	28.49	28.76	28.46	28.55	1661402
2015-03-02	28.31	28.63	28.16	28.60	2456406
2015-03-03	28.61	29.01	28.48	28.80	1915219
2015-03-04	28.40	28.51	28.01	28.43	2092983
2015-03-05	28.30	28.69	28.24	28.60	1369631
2015-03-06	28.07	28.52	28.07	28.29	2899910
2015-03-09	28.57	29.08	28.26	28.89	2235423
2015-03-10	28.03	28.26	27.44	27.44	2526432
2015-03-11	27.65	27.69	27.16	27.52	1945139
2015-03-12	28.07	28.08	27.59	27.73	1651978
2015-03-13	27.28	27.28	26.50	26.90	2556597
2015-03-16	26.82	26.89	26.49	26.83	1726753
2015-03-17	27.13	27.14	26.55	26.87	2178134
2015-03-18	26.80	28.06	26.62	27.93	1765914
2015-03-19	27.18	27.33	26.84	27.17	1969692
2015-03-20	27.65	28.12	27.48	28.08	1760940
2015-03-23	28.47	28.63	28.36	28.44	1190696
2015-03-24	28.56	28.60	28.09	28.39	1455915
2015-03-25	28.76	29.01	28.63	28.85	2099010
2015-03-26	29.08	29.36	28.49	28.60	1465113
2015-03-27	28.51	28.53	27.88	28.28	1544483
2015-03-30	28.35	28.46	28.04	28.33	1273523
2015-03-31	27.93	28.19	27.75	28.00	1271873
2015-04-01	28.13	28.29	27.96	28.12	2284560
2015-04-02	28.28	28.60	28.15	28.36	1084644
2015-04-06	28.55	29.35	28.46	29.12	1089390
2015-04-07	29.27	29.45	29.09	29.19	1609518
2015-04-08	30.24	30.26	29.37	29.53	2754777
2015-04-09	29.76	30.15	29.63	30.10	1508213
2015-04-10	30.34	30.53	30.10	30.17	1577521
2015-04-13	30.06	30.16	29.50	29.59	2297436
2015-04-14	30.32	30.65	30.19	30.62	2512172
2015-04-15	31.70	32.49	31.20	32.30	3964906
2015-04-16	32.21	32.27	31.52	31.89	2024390
2015-04-17	31.37	31.69	31.23	31.54	1485747
2015-04-20	31.30	31.78	31.25	31.38	2486101
2015-04-21	31.32	31.36	30.65	30.88	1524331
2015-04-22	30.85	30.99	30.56	30.82	1787781
2015-04-23	31.04	31.89	31.00	31.64	1766762
2015-04-24	31.52	31.63	31.19	31.40	1496312
2015-04-27	31.72	32.19	31.72	31.86	985014
2015-04-28	32.24	32.40	31.90	32.09	1309952
2015-04-29	31.31	31.61	30.68	31.15	3703039
2015-04-30	30.45	31.12	30.32	30.75	2590744
2015-05-01	31.77	32.77	31.50	31.74	2340843
2015-05-04	31.91	32.06	31.60	31.74	1399450
2015-05-05	31.58	32.10	31.21	31.27	2742763
2015-05-06	31.84	31.89	30.79	31.05	2787609
2015-05-07	30.67	30.67	29.75	30.33	2397657
2015-05-08	30.08	30.50	29.76	30.47	1953484
2015-05-11	30.19	30.37	30.01	30.10	1191897
2015-05-12	30.51	30.74	30.38	30.60	1764991
2015-05-13	31.07	31.20	30.84	31.00	1304932
2015-05-14	31.74	31.77	31.31	31.42	2061860
2015-05-15	30.93	31.24	30.57	31.03	1329705
2015-05-18	30.52	30.52	30.14	30.45	1250879
2015-05-19	29.86	29.90	29.28	29.51	2275145
2015-05-20	29.56	29.76	29.39	29.59	1372359
2015-05-21	29.77	30.30	29.74	30.14	1466901
2015-05-22	30.08	30.35	29.97	30.07	1936698
2015-05-26	29.31	29.40	28.79	28.95	1486762
2015-05-27	28.97	29.22	28.88	29.09	1482203
2015-05-28	29.01	29.03	28.60	28.86	1378249
2015-05-29	28.85	28.98	28.72	28.77	1147493
2015-06-01	28.95	29.05	28.31	28.53	1298212
2015-06-02	29.35	30.02	29.35	29.79	1738531
2015-06-03	29.93	30.29	29.71	29.80	1141246
2015-06-04	29.30	29.45	28.74	29.06	1797396
2015-06-05	28.25	28.92	28.05	28.84	1322760
2015-06-08	28.93	29.10	28.82	28.94	884681
2015-06-09	29.01	29.12	28.66	28.69	1083018
2015-06-10	29.44	29.97	29.37	29.88	1292690
2015-06-11	29.30	29.36	28.84	28.92	1022176
2015-06-12	28.98	29.03	28.67	28.85	1157615
2015-06-15	28.04	28.56	27.98	28.49	1451691
2015-06-16	28.10	28.53	28.02	28.49	1448637
2015-06-17	28.40	28.60	28.09	28.26	1608427
2015-06-18	28.54	28.67	28.07	28.45	1210968
2015-06-19	28.08	28.18	27.84	28.05	1493963
2015-06-22	28.16	28.36	27.88	28.18	1322233
2015-06-23	27.98	28.33	27.96	28.26	820751
2015-06-24	28.12	28.48	28.11	28.16	920372
2015-06-25	27.95	27.99	27.60	27.74	1142261
2015-06-26	27.92	28.00	27.72	27.99	1083584
2015-06-29	27.11	27.50	27.03	27.20	1370857
2015-06-30	27.30	27.37	26.85	27.02	2390986
2015-07-01	26.99	27.00	26.35	26.41	1529842
2015-07-02	26.70	26.76	26.44	26.48	2172598
2015-07-06	25.57	25.79	25.35	25.55	1600840
2015-07-07	24.85	25.46	24.35	25.39	4432447
2015-07-08	25.57	25.72	25.12	25.24	3396884
2015-07-09	25.59	25.70	25.18	25.23	1866145
2015-07-10	26.43	26.50	25.23	25.81	2896222
2015-07-13	26.01	26.04	25.66	25.87	1612544
2015-07-14	25.95	26.24	25.85	26.04	2027596
2015-07-15	26.09	26.37	25.65	25.80	3108933
2015-07-16	26.20	26.22	25.73	25.86	3516084
2015-07-17	25.95	25.95	25.24	25.31	3417652
2015-07-20	25.27	25.27	24.91	24.97	2236415
2015-07-21	25.26	26.00	25.20	25.61	2547685
2015-07-22	24.85	24.97	24.61	24.76	1978331
2015-07-23	25.17	25.34	24.91	25.06	1702538
2015-07-24	25.18	25.19	24.41	24.53	2320932
2015-07-27	24.75	24.77	24.35	24.45	3385304
2015-07-28	24.88	25.47	24.63	25.34	4294157
2015-07-29	25.37	26.07	25.31	25.96	2484844
2015-07-30	26.00	26.12	25.11	25.19	3366839
2015-07-31	25.61	25.61	25.05	25.15	3019906
2015-08-03	25.14	25.14	24.52	24.65	2388303
2015-08-04	24.89	25.08	24.58	24.76	2348436
2015-08-05	24.89	25.04	23.72	23.77	4499764
2015-08-06	24.72	25.81	24.27	25.74	8088610
2015-08-07	25.56	25.73	25.33	25.46	5077796
2015-08-10	25.67	27.01	25.53	26.90	3344981
2015-08-11	26.33	26.78	25.99	26.69	5070232
2015-08-12	26.47	26.95	26.26	26.76	3339662
2015-08-13	26.11	26.44	26.00	26.41	3174443
2015-08-14	26.19	26.67	26.16	26.52	2260512
2015-08-17	26.30	26.47	26.15	26.44	2032690
2015-08-18	25.82	26.19	25.66	26.12	2400587
2015-08-19	26.04	26.11	25.20	25.58	2858479
2015-08-20	25.50	25.75	25.03	25.04	2089547
2015-08-21	25.14	25.22	24.74	24.75	4920816
2015-08-24	23.55	23.80	22.90	22.92	8018266
2015-08-25	23.95	24.02	22.85	22.85	4722282
2015-08-26	24.16	24.20	23.35	23.82	4355543
2015-08-27	24.15	25.94	24.15	25.89	4332023
2015-08-28	25.36	26.44	25.36	26.20	3463849
2015-08-31	25.60	26.74	25.27	26.65	3744819
2015-09-01	25.73	26.13	25.62	25.86	3410719
2015-09-02	26.09	26.19	25.28	25.89	2393520
2015-09-03	25.79	26.85	25.75	26.53	2331499
2015-09-04	25.73	25.95	25.43	25.66	1803085
2015-09-08	26.17	26.21	25.63	25.88	2804572
2015-09-09	26.30	26.49	25.42	25.49	3480454
2015-09-10	25.49	26.05	25.02	25.70	3311916
2015-09-11	25.67	25.68	25.13	25.45	2385282
2015-09-14	24.86	24.91	24.55	24.72	2752664
2015-09-15	25.15	25.43	25.03	25.34	1608436
2015-09-16	25.68	26.14	25.63	25.98	2672928
2015-09-17	25.96	26.79	25.84	26.30	2972074
2015-09-18	25.91	25.94	25.47	25.58	2442222
2015-09-21	25.77	25.93	25.42	25.65	1848193
2015-09-22	25.10	25.43	24.94	25.27	1778367
2015-09-23	25.36	25.42	24.61	24.73	2744227
2015-09-24	24.49	24.70	24.10	24.45	2918209
2015-09-25	24.73	24.74	24.06	24.27	2361801
2015-09-28	23.96	23.96	23.57	23.66	2019804
2015-09-29	24.07	24.60	23.86	24.02	3866318
2015-09-30	24.45	24.47	23.67	24.11	4431571
2015-10-01	24.85	25.11	24.15	24.38	2966080
2015-10-02	24.59	25.70	24.50	25.70	2837583
2015-10-05	26.27	26.73	26.08	26.60	2847829
2015-10-06	26.78	27.48	26.69	27.35	3173503
2015-10-07	27.58	27.84	26.80	27.19	3601680
2015-10-08	27.34	28.11	27.26	28.09	2197041
2015-10-09	28.20	28.38	27.90	28.19	2120476
2015-10-12	28.25	28.28	27.64	27.81	1754546
2015-10-13	27.41	28.36	27.34	27.83	1791761
2015-10-14	28.06	28.47	27.91	28.40	2140982
2015-10-15	28.11	28.69	27.99	28.65	1842260
2015-10-16	28.29	28.47	27.71	28.05	2780532
2015-10-19	27.40	27.40	26.70	26.72	2973378
2015-10-20	26.37	26.74	26.08	26.11	5541809
2015-10-21	25.91	25.93	25.16	25.20	4152677
2015-10-22	25.48	25.75	25.34	25.52	5397145
2015-10-23	25.76	25.78	25.35	25.66	6145521
2015-10-26	25.79	25.83	25.21	25.26	2874553
2015-10-27	24.72	25.05	24.58	24.87	3205694
2015-10-28	24.77	25.74	24.72	25.52	5522988
2015-10-29	24.97	25.70	24.96	25.09	2330778
2015-10-30	25.40	25.44	25.06	25.27	2399808
2015-11-02	25.25	25.53	25.06	25.48	2077272
2015-11-03	25.47	26.40	25.41	26.10	2321150
2015-11-04	26.11	26.20	25.31	25.56	3371545
2015-11-05	25.45	25.89	25.13	25.52	3758639
2015-11-06	24.77	25.30	24.62	25.27	2971255
2015-11-09	25.70	25.95	25.18	25.49	2570201
2015-11-10	25.22	25.49	25.08	25.38	1932492
2015-11-11	25.52	25.52	24.85	25.06	1477608
2015-11-12	24.35	24.76	24.29	24.62	2925704
2015-11-13	24.29	25.02	24.14	24.81	3180005
2015-11-16	24.81	25.25	24.66	25.23	2249941
2015-11-17	25.30	25.35	24.82	24.90	2480296
2015-11-18	25.29	25.70	25.15	25.62	2004946
2015-11-19	25.52	25.75	25.38	25.42	1925927
2015-11-20	25.76	25.76	24.91	25.19	2791874
2015-11-23	25.38	25.62	25.17	25.30	2097118
2015-11-24	25.50	25.75	25.32	25.44	2876933
2015-11-25	25.36	25.53	25.13	25.22	1765556
2015-11-27	25.90	25.91	25.42	25.46	1941318
2015-11-30	25.73	26.30	25.64	26.12	3163777
2015-12-01	25.95	26.16	25.33	25.51	3887609
2015-12-02	25.44	25.66	25.08	25.15	2018437
2015-12-03	25.73	25.76	24.71	24.96	3283242
2015-12-04	24.61	24.69	24.18	24.54	2815998
2015-12-07	23.85	23.96	23.68	23.90	3287983
2015-12-08	23.35	23.75	23.23	23.62	2462864
2015-12-09	23.96	24.35	23.70	24.04	2663701
2015-12-10	24.01	24.41	23.99	24.29	2284021
2015-12-11	23.79	24.03	23.71	23.78	2970537
2015-12-14	23.56	23.81	23.38	23.65	2933934
2015-12-15	23.78	24.07	23.72	23.93	3006582
2015-12-16	24.10	24.11	23.53	23.84	3562657
2015-12-17	23.68	23.72	23.24	23.28	2250698
2015-12-18	23.46	23.50	23.03	23.13	3099842
2015-12-21	23.39	23.50	22.99	23.41	3834977
2015-12-22	23.62	23.91	23.51	23.80	1606879
2015-12-23	24.57	24.72	24.20	24.70	3048581
2015-12-24	24.60	24.69	24.40	24.45	1167028
2015-12-28	24.49	24.49	24.14	24.23	1849796
2015-12-29	24.42	24.63	24.06	24.25	1686381
2015-12-30	24.02	24.19	23.75	23.76	939069
2015-12-31	23.58	24.00	23.54	23.80	976606
2016-01-04	23.42	23.87	23.18	23.69	1949530
2016-01-05	23.33	23.49	22.92	23.43	2107854
2016-01-06	22.30	22.72	22.29	22.53	2359302
2016-01-07	21.96	22.37	21.85	21.91	2351010
2016-01-08	21.91	21.91	21.41	21.45	3015324
2016-01-11	21.63	21.66	20.91	21.16	2358361
2016-01-12	21.68	21.72	20.84	21.22	2194460
2016-01-13	21.62	21.73	20.58	20.65	2999752
2016-01-14	20.89	21.57	20.59	21.37	4074326
2016-01-15	20.05	20.32	19.76	20.16	4314124
2016-01-19	20.06	20.34	19.77	20.00	4121091
2016-01-20	19.47	19.61	18.53	19.37	3687961
2016-01-21	19.59	20.05	19.28	19.78	4846540
2016-01-22	20.34	20.53	19.99	20.30	3246909
2016-01-25	19.98	20.11	19.37	19.38	2794298
2016-01-26	19.94	20.32	19.53	20.32	2887803
2016-01-27	20.03	20.64	19.90	20.27	2667231
2016-01-28	21.19	21.28	20.49	20.74	2543233
2016-01-29	20.48	20.97	20.07	20.84	7785897
2016-02-01	20.21	20.67	19.97	20.58	3807466
2016-02-02	19.64	19.69	19.25	19.29	2784388
2016-02-03	19.78	20.28	19.03	20.24	4071477
2016-02-04	20.80	21.50	20.73	21.12	3140171
2016-02-05	21.30	21.71	21.08	21.31	3307035
2016-02-08	21.02	21.07	20.58	20.90	3281789
2016-02-09	20.47	20.51	19.74	19.92	3767487
2016-02-10	19.60	20.26	19.59	19.98	3203776
2016-02-11	19.97	20.12	19.57	19.98	3948934
2016-02-12	20.61	20.98	20.46	20.85	2628163
2016-02-16	21.23	21.25	20.37	20.77	3548187
2016-02-17	21.24	21.87	21.19	21.69	2542156
2016-02-18	21.84	21.84	21.19	21.23	2995047
2016-02-19	21.07	21.12	20.57	20.84	2966350
2016-02-22	20.99	21.60	20.95	21.45	2922877
2016-02-23	21.02	21.22	20.57	20.58	2813788
2016-02-24	19.53	20.04	19.44	19.99	5238928
2016-02-25	20.07	20.35	19.51	20.33	5223966
2016-02-26	20.82	21.79	20.80	21.44	4740446
2016-02-29	21.67	22.07	21.33	21.63	3385701
2016-03-01	22.29	22.36	21.96	22.07	3852133
2016-03-02	21.77	22.27	21.66	22.27	2045212
2016-03-03	22.76	22.99	22.50	22.93	2017236
2016-03-04	23.30	23.95	23.16	23.63	3685928
2016-03-07	23.67	24.25	23.52	24.23	2603261
2016-03-08	23.95	23.95	23.07	23.14	2684051
2016-03-09	23.35	23.82	23.11	23.52	2004351
2016-03-10	23.47	23.75	23.21	23.59	2684736
2016-03-11	23.89	24.14	23.79	24.14	2096656
2016-03-14	23.66	24.29	23.53	23.98	2957783
2016-03-15	23.49	23.73	23.35	23.70	1823228
2016-03-16	23.56	24.27	23.52	24.18	2509325
2016-03-17	24.40	24.70	24.17	24.54	2399780
2016-03-18	24.61	24.70	23.91	24.00	2402599
2016-03-21	24.08	24.29	23.73	24.06	1777656
2016-03-22	24.12	24.52	24.01	24.38	1765288
2016-03-23	24.13	24.30	23.72	23.76	1441519
2016-03-24	23.18	24.03	23.17	23.98	2411409
2016-03-28	24.14	24.16	23.77	24.01	999128
2016-03-29	23.60	24.01	23.41	23.98	1262102
2016-03-30	24.92	25.08	24.59	24.70	3194517
2016-03-31	24.86	25.23	24.74	24.76	2257462
2016-04-01	24.57	24.71	24.28	24.64	2108474
2016-04-04	24.65	25.03	24.01	24.09	1901808
2016-04-05	22.97	23.64	22.96	23.47	2400268
2016-04-06	23.74	23.95	23.38	23.86	2654684
2016-04-07	23.86	23.95	23.62	23.80	1934148
2016-04-08	24.73	25.24	24.62	24.98	2802844
2016-04-11	25.55	25.67	25.21	25.22	2804119
2016-04-12	25.18	25.77	24.85	25.65	2841907
2016-04-13	26.11	26.12	25.66	25.96	1937290
2016-04-14	25.75	26.07	25.74	25.94	2026700
2016-04-15	25.84	26.11	25.62	26.01	2270097
2016-04-18	25.78	26.36	25.72	26.29	1310151
2016-04-19	26.73	27.21	26.57	27.19	2064412
2016-04-20	27.01	27.58	26.94	27.36	1904410
2016-04-21	27.39	27.56	27.06	27.29	2309995
2016-04-22	27.19	27.71	27.19	27.35	2734969
2016-04-25	27.07	27.14	26.29	26.45	2732065
2016-04-26	26.85	26.89	26.53	26.87	2506177
2016-04-27	26.99	27.44	26.98	27.37	2054513
2016-04-28	26.79	27.47	26.67	26.84	3627981
2016-04-29	27.35	27.59	26.72	27.07	2805040
2016-05-02	26.72	26.83	26.19	26.52	2147310
2016-05-03	25.69	25.87	25.14	25.21	3138465
2016-05-04	25.30	25.63	24.97	25.09	2277837
2016-05-05	25.38	25.59	25.14	25.49	1874388
2016-05-06	25.40	26.32	25.34	26.16	2166696
2016-05-09	25.86	25.91	25.21	25.38	4137245
2016-05-10	25.42	25.88	25.37	25.85	2515414
2016-05-11	25.38	25.84	25.14	25.55	5781709
2016-05-12	26.41	26.51	25.72	26.10	2517209
2016-05-13	25.63	26.07	25.46	25.49	1795174
2016-05-16	25.91	26.39	25.89	26.11	1670869
2016-05-17	26.47	26.92	26.27	26.77	2571659
2016-05-18	26.56	26.82	25.99	26.10	2128000
2016-05-19	25.82	26.10	25.51	25.94	1949764
2016-05-20	26.01	26.47	25.85	25.83	2754054
2016-05-23	25.50	26.00	25.47	25.80	2882861
2016-05-24	26.02	26.11	25.70	25.71	2548392
2016-05-25	25.91	26.39	25.91	26.36	2897533
2016-05-26	27.06	27.23	26.58	26.76	3735236
2016-05-27	26.91	26.93	26.41	26.58	1858614
2016-05-31	26.56	26.90	26.30	26.43	1766187
2016-06-01	26.03	26.35	25.82	26.24	2416992
2016-06-02	26.08	26.12	25.76	26.10	2202017
2016-06-03	26.42	26.61	26.01	26.27	1559773
2016-06-06	27.05	27.85	26.93	27.77	2537287
2016-06-07	28.50	28.88	28.25	28.76	3832268
2016-06-08	29.58	29.69	29.09	29.17	4566935
2016-06-09	28.74	29.01	28.57	28.92	2926137
2016-06-10	28.39	28.70	28.33	28.40	2017000
2016-06-13	27.84	28.24	27.72	27.76	1700011
2016-06-14	27.74	27.99	27.17	27.49	2593292
2016-06-15	27.78	28.24	27.65	27.80	3036188
2016-06-16	27.20	27.60	26.80	27.58	2333646
2016-06-17	28.15	28.67	28.09	28.33	2214496
2016-06-20	29.37	29.39	28.80	28.80	3102703
2016-06-21	28.73	28.87	28.15	28.68	2515499
2016-06-22	28.96	29.02	28.10	28.13	4159614
2016-06-23	29.68	29.74	29.08	29.62	4473941
2016-06-24	27.48	28.19	27.39	27.55	2913477
2016-06-27	27.18	27.33	26.43	26.53	2269738
2016-06-28	27.56	27.56	26.85	27.31	2659666
2016-06-29	28.20	28.51	27.84	28.26	2318680
2016-06-30	28.88	28.93	28.43	28.84	2817914
2016-07-01	29.22	29.68	29.09	29.62	2448630
2016-07-05	29.08	29.12	28.00	28.23	2611038
2016-07-06	27.79	27.98	27.34	27.94	2109532
2016-07-07	27.87	28.29	27.32	27.54	2089636
2016-07-08	27.71	28.18	27.70	28.08	1768279
2016-07-11	28.64	28.69	28.25	28.26	1835814
2016-07-12	28.67	29.05	28.53	28.98	3023656
2016-07-13	29.05	29.07	27.96	28.17	2627018
2016-07-14	28.54	28.83	28.35	28.67	3390929
2016-07-15	28.33	28.64	28.32	28.58	1668063
2016-07-18	28.39	28.39	28.01	28.23	1899682
2016-07-19	27.89	27.98	27.55	27.66	1765580
2016-07-20	26.73	27.27	26.48	27.14	2492327
2016-07-21	27.27	27.65	27.00	27.08	3252901
2016-07-22	27.12	27.15	26.79	27.01	1879498
2016-07-25	26.81	26.82	26.42	26.54	1131893
2016-07-26	26.89	27.21	26.73	27.14	2751433
2016-07-27	27.04	27.18	26.47	26.55	2781367
2016-07-28	26.53	26.61	26.11	26.28	2300375
2016-07-29	26.40	26.79	26.26	26.72	1837081
2016-08-01	26.48	26.51	25.61	25.66	2421910
2016-08-02	26.05	26.05	25.49	25.81	2819942
2016-08-03	25.61	26.28	25.57	26.22	3074052
2016-08-04	26.23	27.15	26.12	27.10	3506138
2016-08-05	26.92	27.65	26.86	27.52	2464321
2016-08-08	27.36	27.95	27.31	27.61	2849563
2016-08-09	27.95	27.99	27.51	27.63	2191938
2016-08-10	28.19	28.23	27.68	27.77	1909416
2016-08-11	27.86	28.21	27.80	28.04	1332921
2016-08-12	28.43	28.52	27.86	27.91	1743280
2016-08-15	28.07	28.39	28.04	28.30	814416
2016-08-16	29.22	29.30	28.97	29.07	2705275
2016-08-17	28.98	29.29	28.68	29.22	2209373
2016-08-18	29.47	29.89	29.42	29.89	2014160
2016-08-19	29.33	29.39	28.96	29.10	1947216
2016-08-22	28.94	28.95	28.58	28.61	2413105
2016-08-23	28.87	29.03	28.69	28.81	2418010
2016-08-24	28.78	28.82	28.38	28.40	1468533
2016-08-25	28.26	28.42	28.10	28.26	1655027
2016-08-26	28.46	28.75	28.02	28.16	1449191
2016-08-29	27.66	28.20	27.64	28.06	1592324
2016-08-30	28.11	28.37	27.90	27.95	1646808
2016-08-31	27.75	27.83	27.38	27.44	1562844
2016-09-01	27.28	27.38	27.08	27.37	1885632
2016-09-02	27.56	27.75	27.28	27.39	1753982
2016-09-06	27.51	27.64	27.27	27.63	1049365
2016-09-07	27.68	27.84	27.44	27.56	1939799
2016-09-08	27.49	27.83	27.33	27.62	3698686
2016-09-09	27.50	27.50	26.41	26.45	3136207
2016-09-12	26.07	26.84	25.96	26.77	2917202
2016-09-13	26.21	26.44	25.88	26.04	2383104
2016-09-14	25.95	26.39	25.90	26.09	3399804
2016-09-15	26.26	26.90	26.18	26.84	2964972
2016-09-16	25.98	26.46	25.98	26.38	3019591
2016-09-19	26.67	26.91	26.39	26.39	2484194
2016-09-20	26.15	26.19	25.50	25.50	3303129
2016-09-21	25.68	26.41	25.64	26.33	3812925
2016-09-22	27.24	27.38	26.53	26.53	1858910
2016-09-23	26.13	26.30	25.66	25.74	2038336
2016-09-26	25.56	25.98	25.53	25.67	2423752
2016-09-27	25.34	25.52	25.19	25.46	1714526
2016-09-28	25.69	26.79	25.48	26.78	3592056
2016-09-29	27.85	28.35	27.69	27.85	4608672
2016-09-30	28.64	28.66	28.10	28.40	3083373
2016-10-03	28.47	28.74	28.34	28.68	2179174
2016-10-04	28.91	29.02	28.43	28.55	2854353
2016-10-05	29.16	29.32	28.88	29.23	2143020
2016-10-06	29.22	29.33	29.01	29.07	1462220
2016-10-07	29.30	29.32	28.89	29.13	1655511
2016-10-10	29.48	29.69	29.34	29.38	2047072
2016-10-11	29.09	29.09	28.46	28.71	2441088
2016-10-12	28.72	29.21	28.57	29.07	2299632
2016-10-13	28.81	29.14	28.71	29.03	2501466
2016-10-14	29.23	29.27	28.85	28.99	1432896
2016-10-17	29.17	29.26	28.57	28.80	4251886
2016-10-18	29.59	29.60	28.98	29.04	5347511
2016-10-19	29.11	29.54	29.06	29.12	3106954
2016-10-20	28.95	29.32	28.74	29.21	3253331
2016-10-21	29.04	29.32	28.82	28.99	1764156
2016-10-24	29.07	29.22	28.69	29.00	1309033
2016-10-25	28.99	29.40	28.96	29.06	2871249
2016-10-26	28.43	28.90	28.26	28.51	2135530
2016-10-27	28.76	29.01	28.51	28.85	2595718
2016-10-28	28.57	28.91	28.39	28.47	2189157
2016-10-31	28.39	28.44	28.10	28.20	1530676
2016-11-01	28.01	28.43	27.98	28.25	2376394
2016-11-02	27.96	28.16	27.49	27.50	2984438
2016-11-03	27.28	27.86	27.18	27.76	3293088
2016-11-04	28.52	28.94	28.03	28.53	5800032
2016-11-07	29.04	29.07	28.67	28.88	1978193
2016-11-08	28.30	28.80	28.20	28.60	2432708
2016-11-09	29.38	30.51	29.26	30.42	3024483
2016-11-10	30.95	31.49	30.76	31.41	3498022
2016-11-11	30.90	31.01	30.55	30.91	2904584
2016-11-14	30.61	31.71	30.55	31.68	3492716
2016-11-15	31.07	31.98	31.07	31.94	3834161
2016-11-16	31.43	31.75	31.02	31.17	2530829
2016-11-17	31.03	31.44	30.80	31.04	1952560
2016-11-18	30.43	30.69	30.31	30.60	2081150
2016-11-21	30.61	31.47	30.60	31.46	1807401
2016-11-22	31.31	31.37	30.15	30.49	5270832
2016-11-23	30.15	31.51	30.12	31.41	5265688
2016-11-25	31.15	31.34	30.98	31.31	1637365
2016-11-28	30.71	30.82	30.35	30.39	2629761
2016-11-29	29.77	30.49	29.64	30.33	2885201
2016-11-30	31.25	32.44	31.18	32.21	4511285
2016-12-01	32.77	33.45	32.75	33.17	3635593
2016-12-02	32.82	33.67	32.71	33.61	3217897
2016-12-05	33.62	34.38	33.61	34.28	5203268
2016-12-06	33.89	34.36	33.76	34.31	3229110
2016-12-07	34.59	34.88	34.34	34.60	2671644
2016-12-08	34.10	34.61	33.90	34.40	2122861
2016-12-09	34.19	34.43	34.04	34.42	1902207
2016-12-12	35.22	35.41	34.90	34.98	5737482
2016-12-13	34.84	35.32	34.75	35.15	2835497
2016-12-14	34.64	35.06	34.11	34.22	3545664
2016-12-15	33.92	34.37	33.80	34.22	3211851
2016-12-16	34.05	34.31	33.94	34.25	2068907
2016-12-19	34.01	34.33	33.96	34.17	1623430
2016-12-20	34.15	34.51	34.13	34.39	1580536
2016-12-21	34.19	34.73	34.12	34.71	2357342
2016-12-22	34.62	35.12	34.59	35.01	2873442
2016-12-23	35.22	35.56	35.13	35.38	2281702
2016-12-27	35.33	36.06	35.33	35.91	2917886
2016-12-28	36.11	36.18	35.42	35.44	3212290
2016-12-29	35.86	35.86	35.35	35.62	2287078
2016-12-30	35.93	36.01	35.65	35.71	1904893
2017-01-03	35.90	36.17	35.65	35.83	2235337
2017-01-04	35.43	36.14	35.41	36.09	2079308
2017-01-05	36.05	36.40	35.97	36.09	1466741
2017-01-06	35.88	36.18	35.73	36.09	1879950
2017-01-09	35.32	35.97	35.18	35.46	2414029
2017-01-10	35.57	35.75	35.22	35.44	1506818
2017-01-11	35.30	35.89	35.16	35.76	1807062
2017-01-12	35.75	35.99	35.68	35.81	1511149
2017-01-13	35.97	35.99	35.54	35.56	1183243
2017-01-17	35.55	35.73	35.21	35.73	1725498
2017-01-18	35.57	36.21	35.51	35.95	2094930
2017-01-19	36.17	36.23	35.84	35.85	1643591
2017-01-20	36.20	36.56	36.16	36.41	2238518
2017-01-23	36.99	36.99	35.87	36.11	2841144
2017-01-24	36.47	36.70	36.06	36.40	2340753
2017-01-25	36.33	37.21	36.30	37.17	2287290
2017-01-26	36.79	37.05	36.72	36.80	2318267
2017-01-27	36.48	36.60	36.12	36.29	2330584
2017-01-30	35.47	35.61	34.61	34.86	2146515
2017-01-31	34.75	35.12	34.37	35.04	1949817
2017-02-01	35.15	35.22	34.43	34.83	2089783
2017-02-02	35.10	35.17	34.62	34.96	2009087
2017-02-03	35.15	35.33	34.63	35.14	2164934
2017-02-06	34.65	34.74	34.36	34.55	1765501
2017-02-07	34.55	34.72	34.16	34.30	2176959
2017-02-08	33.05	33.84	32.96	33.67	3827278
2017-02-09	34.24	34.31	33.87	34.16	1994895
2017-02-10	34.47	34.65	34.03	34.10	1362838
2017-02-13	34.41	34.60	34.19	34.36	1004111
2017-02-14	34.34	34.50	34.12	34.50	1225520
2017-02-15	34.06	34.37	34.05	34.25	1159974
2017-02-16	34.04	34.43	33.94	34.01	1242123
2017-02-17	33.52	34.03	33.52	33.70	1220623
2017-02-21	33.79	34.23	33.73	34.19	2399837
2017-02-22	33.48	34.55	33.48	34.28	4180102
2017-02-23	34.12	34.45	32.87	33.03	3917586
2017-02-24	32.52	33.05	32.49	32.98	2925888
2017-02-27	33.12	33.81	33.12	33.48	2175060
2017-02-28	33.10	33.30	32.58	32.71	2857135
2017-03-01	32.91	33.36	32.87	33.23	1749062
2017-03-02	33.09	33.33	32.61	32.66	1020499
2017-03-03	32.80	32.94	32.56	32.64	1640741
2017-03-06	32.53	32.53	32.14	32.17	3708059
2017-03-07	32.60	32.75	32.09	32.16	2316832
2017-03-08	32.08	32.18	30.99	31.10	3057925
2017-03-09	31.23	31.31	30.80	31.17	3899116
2017-03-10	31.81	31.84	31.14	31.36	2339285
2017-03-13	31.52	31.68	31.37	31.68	1902658
2017-03-14	31.15	31.35	30.80	31.30	1579331
2017-03-15	31.44	32.46	31.35	32.31	2134849
2017-03-16	32.81	32.82	32.11	32.52	2205802
2017-03-17	32.62	32.79	32.56	32.62	1231320
2017-03-20	32.42	32.42	31.98	32.21	2573248
2017-03-21	32.38	32.40	31.57	31.60	1615588
2017-03-22	31.86	32.19	31.74	31.94	1649958
2017-03-23	31.66	31.94	31.43	31.80	1425638
2017-03-24	31.82	32.41	31.80	31.96	1668951
2017-03-27	31.41	32.19	31.31	32.00	2383709
2017-03-28	33.17	34.30	33.12	33.57	5401670
2017-03-29	33.37	33.66	33.15	33.57	2062635
2017-03-30	34.43	34.68	34.15	34.20	2829007
2017-03-31	34.24	34.52	34.14	34.14	2329896
2017-04-03	34.73	34.87	33.82	34.14	2632973
2017-04-04	34.37	34.55	34.14	34.50	1835359
2017-04-05	34.65	34.89	33.18	33.27	4263427
2017-04-06	33.82	34.19	33.60	34.11	2655506
2017-04-07	34.22	34.40	33.95	34.03	1286743
2017-04-10	34.09	34.71	34.04	34.30	2734166
2017-04-11	34.36	34.90	33.92	34.83	2966544
2017-04-12	34.40	34.48	33.00	33.14	4573717
2017-04-13	33.45	33.46	32.38	32.50	2989636
2017-04-17	32.60	32.77	32.42	32.63	1642713
2017-04-18	32.27	32.62	32.17	32.46	2951076
2017-04-19	32.63	32.69	31.94	31.99	2092602
2017-04-20	32.26	32.55	31.99	32.35	3073268
2017-04-21	32.43	32.51	31.69	31.73	2886820
2017-04-24	32.70	32.71	32.18	32.22	3217528
2017-04-25	32.60	33.11	32.47	32.78	2820561
2017-04-26	32.75	33.27	32.75	32.95	2511289
2017-04-27	32.10	32.11	31.07	31.73	4434036
2017-04-28	31.60	31.71	30.90	31.23	2608877
2017-05-01	31.32	31.59	31.13	31.33	1342173
2017-05-02	31.12	31.47	31.03	31.17	1784388
2017-05-03	30.79	31.26	30.76	31.00	2126480
2017-05-04	30.76	30.76	29.74	30.18	4986704
2017-05-05	30.48	31.06	30.34	31.05	1962660
2017-05-08	30.81	30.95	30.61	30.91	1747026
2017-05-09	31.10	31.13	30.55	30.67	1439757
2017-05-10	30.83	31.35	30.76	31.16	1744304
2017-05-11	31.30	31.45	31.00	31.03	1358649
2017-05-12	31.05	31.12	30.77	30.79	1460514
2017-05-15	32.09	32.09	31.61	31.71	1834453
2017-05-16	31.87	32.08	31.65	31.85	1362193
2017-05-17	31.62	31.79	31.31	31.46	1738342
2017-05-18	31.06	32.14	30.99	31.91	2854053
2017-05-19	31.98	32.66	31.96	32.44	1657985
2017-05-22	32.28	32.40	31.93	31.99	1424780
2017-05-23	32.09	32.17	31.72	31.88	1668298
2017-05-24	31.90	32.11	31.64	31.75	1427747
2017-05-25	31.88	32.06	31.00	31.03	3089562
2017-05-26	31.13	31.42	31.08	31.13	2152033
2017-05-30	31.12	31.15	30.47	30.53	2460496
2017-05-31	30.40	30.48	30.08	30.30	3028466
2017-06-01	30.36	30.91	30.23	30.82	3394452
2017-06-02	30.61	30.61	30.26	30.43	1505349
2017-06-05	30.41	30.62	30.27	30.52	959706
2017-06-06	30.25	30.62	30.16	30.53	2301167
2017-06-07	30.39	30.56	29.62	29.72	2640715
2017-06-08	29.99	30.45	29.93	30.32	3881845
2017-06-09	30.36	31.27	30.36	31.10	1852102
2017-06-12	31.35	31.45	30.70	30.86	2223053
2017-06-13	30.93	31.49	30.89	31.41	1903791
2017-06-14	31.52	31.56	30.44	30.76	2447784
2017-06-15	30.06	30.75	30.06	30.49	2169615
2017-06-16	30.42	31.03	30.40	31.03	1687827
2017-06-19	31.04	31.33	30.91	30.96	1355523
2017-06-20	30.40	30.42	29.93	30.31	2014872
2017-06-21	30.42	30.42	29.67	29.96	3978480
2017-06-22	29.76	30.11	29.68	30.00	2349715
2017-06-23	29.86	30.10	29.74	29.81	2322149
2017-06-26	30.04	30.07	29.73	29.85	1583198
2017-06-27	30.36	30.42	29.82	29.84	1587021
2017-06-28	30.10	30.78	30.01	30.63	1972672
2017-06-29	30.54	31.17	30.45	31.05	2345679
2017-06-30	30.98	31.40	30.97	31.14	2681608
2017-07-03	31.70	32.04	31.65	31.89	1334804
2017-07-05	31.85	31.92	31.19	31.34	2049156
2017-07-06	31.41	31.76	31.15	31.21	1981526
2017-07-07	31.03	31.08	30.32	30.77	1799993
2017-07-10	30.50	31.11	30.46	30.93	1211299
2017-07-11	31.04	31.40	30.78	31.37	1496370
2017-07-12	31.84	32.23	31.78	31.89	1975757
2017-07-13	31.78	32.46	31.53	32.42	2320812
2017-07-14	32.45	32.79	32.32	32.63	1582657
2017-07-17	32.69	32.93	32.63	32.67	1946281
2017-07-18	32.85	32.85	32.35	32.55	1062424
2017-07-19	32.27	32.91	32.27	32.90	2032658
2017-07-20	32.82	32.95	32.29	32.33	1427063
2017-07-21	32.36	32.44	31.57	31.69	1374956
2017-07-24	31.84	31.86	31.48	31.59	1207807
2017-07-25	32.00	32.22	31.94	31.98	1105447
2017-07-26	32.15	32.24	31.75	31.78	1750977
2017-07-27	32.18	32.18	31.50	31.94	1705653
2017-07-28	31.78	32.30	31.48	31.64	1724548
2017-07-31	31.69	31.74	31.50	31.54	1509951
2017-08-01	31.42	31.44	30.73	30.74	3014361
2017-08-02	30.61	30.76	30.46	30.52	1913393
2017-08-03	28.94	29.03	28.50	28.52	5419933
2017-08-04	28.52	28.69	28.19	28.53	2989431
2017-08-07	28.33	28.41	28.18	28.32	1961232
2017-08-08	27.93	28.39	27.93	28.13	2604389
2017-08-09	28.05	28.18	27.93	28.18	1592113
2017-08-10	28.15	28.29	27.83	27.88	2009249
2017-08-11	27.64	27.77	27.50	27.71	1612766
2017-08-14	27.52	27.73	27.36	27.37	1645236
2017-08-15	27.38	27.44	26.98	27.23	1405235
2017-08-16	27.36	27.39	27.05	27.13	1247122
2017-08-17	27.17	27.30	26.96	26.97	1842664
2017-08-18	27.17	27.37	27.00	27.21	1323222
2017-08-21	27.13	27.19	26.83	26.87	1028099
2017-08-22	27.02	27.16	26.98	27.02	799802
2017-08-23	26.96	27.15	26.84	27.09	715423
2017-08-24	27.02	27.09	26.86	26.89	904252
2017-08-25	26.78	27.09	26.73	27.06	1311259
2017-08-28	26.89	26.94	26.75	26.92	970849
2017-08-29	26.61	26.90	26.51	26.89	1043337
2017-08-30	26.69	26.89	26.55	26.84	1992575
2017-08-31	26.88	26.98	26.54	26.57	2507628
2017-09-01	26.60	26.72	26.48	26.58	2998244
2017-09-05	27.97	28.25	27.64	27.84	4036183
2017-09-06	28.20	28.38	28.05	28.18	2303055
2017-09-07	28.53	28.58	28.21	28.43	2891003
2017-09-08	28.39	28.45	27.65	27.70	2343101
2017-09-11	27.92	27.92	27.65	27.69	3018556
2017-09-12	27.69	28.10	27.63	27.92	1412638
2017-09-13	28.01	28.38	28.00	28.19	2635077
2017-09-14	28.42	29.04	28.36	28.74	2963984
2017-09-15	29.22	29.27	28.70	29.00	2849019
2017-09-18	28.85	29.14	28.78	29.05	1949892
2017-09-19	29.10	29.15	28.84	29.07	1820076
2017-09-20	29.14	29.22	28.43	28.65	2529446
2017-09-21	28.46	28.67	28.43	28.59	1630032
2017-09-22	28.85	29.06	28.79	28.85	2403305
2017-09-25	28.70	28.86	28.38	28.42	1979130
2017-09-26	28.44	28.54	28.27	28.40	1717185
2017-09-27	28.37	28.41	28.10	28.32	2822037
2017-09-28	28.52	28.59	28.21	28.32	1597723
2017-09-29	28.53	28.53	28.20	28.31	2422357
2017-10-02	28.31	28.37	28.15	28.26	2057138
2017-10-03	28.38	28.39	28.16	28.19	2005196
2017-10-04	28.21	28.35	28.06	28.16	2078654
2017-10-05	28.28	28.31	28.01	28.05	1507596
2017-10-06	27.82	28.09	27.79	27.90	2007693
2017-10-09	27.87	27.94	27.58	27.63	14155887
2017-10-10	27.81	27.94	27.44	27.45	2220884
2017-10-11	27.25	27.34	27.19	27.25	1748857
2017-10-12	27.17	27.22	27.03	27.04	1278030
2017-10-13	27.71	27.71	27.42	27.44	1486055
2017-10-16	27.69	27.81	27.15	27.25	1786758
2017-10-17	27.13	27.31	26.94	26.94	1436417
2017-10-18	26.76	26.87	26.49	26.49	1810042
2017-10-19	26.49	26.61	26.36	26.37	2727207
2017-10-20	26.26	26.43	26.17	26.29	2101469
2017-10-23	26.37	26.46	26.20	26.20	1852775
2017-10-24	26.61	26.68	26.51	26.54	2098925
2017-10-25	26.44	26.45	25.95	25.97	2290732
2017-10-26	26.44	26.44	26.09	26.14	2318569
2017-10-27	26.02	26.67	25.91	26.64	2966856
2017-10-30	26.87	27.21	26.81	27.11	1946634
2017-10-31	27.27	27.40	27.18	27.25	1593912
2017-11-01	27.75	27.82	27.34	27.37	1753216
2017-11-02	29.30	30.60	29.09	30.58	5021559
2017-11-03	30.38	30.46	30.10	30.25	4277466
2017-11-06	30.26	30.72	30.22	30.68	2192089
2017-11-07	30.72	30.77	30.15	30.26	1744105
2017-11-08	30.11	30.22	29.78	29.89	1595930
2017-11-09	29.93	30.17	29.72	30.13	2381068
2017-11-10	30.18	30.18	29.54	29.66	1272007
2017-11-13	29.40	29.55	29.22	29.39	1048762
2017-11-14	29.33	29.38	28.69	28.71	1429659
2017-11-15	28.40	28.54	28.11	28.38	1442424
2017-11-16	28.23	28.25	27.98	27.99	1156281
2017-11-17	28.22	28.60	28.22	28.55	1262513
2017-11-20	28.51	28.61	28.19	28.48	1534742
2017-11-21	29.30	29.63	29.03	29.10	1955041
2017-11-22	29.47	29.51	29.22	29.36	990110
2017-11-24	29.74	29.77	29.49	29.51	719393
2017-11-27	29.19	29.21	28.78	28.93	930437
2017-11-28	28.86	29.03	28.61	28.74	1416392
2017-11-29	28.70	28.92	28.61	28.76	870297
2017-11-30	29.14	29.43	28.87	29.24	1867780
2017-12-01	29.18	30.02	29.18	29.71	1703055
2017-12-04	29.96	30.34	29.86	30.07	1317487
2017-12-05	29.97	30.09	29.57	29.59	1040726
2017-12-06	29.42	29.47	29.04	29.23	926163
2017-12-07	29.27	29.59	29.21	29.43	1358537
2017-12-08	29.68	29.78	29.37	29.75	1025060
2017-12-11	30.53	30.80	30.45	30.74	2095333
2017-12-12	31.35	31.47	30.98	31.05	3114270
2017-12-13	30.67	31.16	30.62	31.10	1634494
2017-12-14	30.40	30.67	30.16	30.17	1199255
2017-12-15	30.12	30.17	29.93	29.95	1341167
2017-12-18	30.38	30.97	30.33	30.63	1283605
2017-12-19	30.41	30.66	30.41	30.60	1085629
2017-12-20	30.68	31.23	30.63	31.18	2160522
2017-12-21	31.04	31.77	31.00	31.61	2382110
2017-12-22	31.67	31.74	31.57	31.66	1284482
2017-12-26	31.70	32.08	31.50	32.03	724749
2017-12-27	31.96	31.96	31.66	31.67	1032961
2017-12-28	31.95	31.95	31.66	31.78	637696
2017-12-29	31.62	31.94	31.40	31.86	1121338
2018-01-02	31.89	32.34	31.73	32.33	1576429
2018-01-03	31.99	32.69	31.87	32.51	1491479
2018-01-04	32.81	33.07	32.66	32.81	1625314
2018-01-05	32.82	33.20	32.61	33.14	1658035
2018-01-08	33.05	33.20	32.89	33.18	1564478
2018-01-09	33.00	33.15	32.70	32.93	2451098
2018-01-10	32.65	33.06	32.64	32.90	3942642
2018-01-11	33.27	34.12	33.24	34.08	2721907
2018-01-12	34.57	34.70	34.27	34.54	2244609
2018-01-16	34.45	34.53	33.63	33.66	2326529
2018-01-17	34.37	34.62	33.88	34.29	1811679
2018-01-18	34.64	34.77	34.41	34.74	1845742
2018-01-19	34.67	34.97	34.60	34.89	1337843
2018-01-22	35.09	35.80	35.06	35.79	1665592
2018-01-23	35.85	36.02	35.38	35.90	1824971
2018-01-24	36.01	36.12	35.42	35.79	1231780
2018-01-25	35.85	36.34	35.65	35.82	1409829
2018-01-26	35.86	36.29	35.80	36.09	795272
2018-01-29	35.69	35.83	35.17	35.24	1507632
2018-01-30	35.14	35.19	34.78	35.06	1070969
2018-01-31	35.28	35.29	34.67	35.00	1106230
2018-02-01	35.44	35.78	35.24	35.74	1336365
2018-02-02	34.85	34.94	33.76	33.82	1515408
2018-02-05	33.61	33.98	32.70	32.72	2219985
2018-02-06	32.49	33.51	32.34	33.39	2541444
2018-02-07	32.96	33.48	32.25	32.32	1875407
2018-02-08	32.15	32.31	31.12	31.12	1923164
2018-02-09	31.80	31.96	30.43	31.37	2640421
2018-02-12	31.66	32.15	31.44	31.87	1826043
2018-02-13	31.42	31.80	31.27	31.70	1572957
2018-02-14	31.10	32.81	31.05	32.70	1711705
2018-02-15	32.68	32.74	32.11	32.59	1632413
2018-02-16	32.25	34.17	32.16	33.88	4995480
2018-02-20	33.59	34.13	33.13	33.37	2408687
2018-02-21	33.07	33.46	32.76	32.80	3210016
2018-02-22	34.42	34.73	34.15	34.49	3691999
2018-02-23	35.20	35.49	34.93	35.18	2566241
2018-02-26	35.79	36.31	35.37	36.24	2066000
2018-02-27	35.61	35.81	35.01	35.08	2409340
2018-02-28	35.08	35.22	34.44	34.49	2355199
2018-03-01	34.92	35.88	34.55	35.74	5953008
2018-03-02	34.76	35.60	34.21	35.51	3940898
2018-03-05	34.45	35.56	34.45	35.42	3967657
2018-03-06	35.61	35.93	35.23	35.28	2924343
2018-03-07	34.73	35.35	34.69	35.20	2621520
2018-03-08	35.40	36.30	35.34	36.18	4343805
2018-03-09	36.31	37.48	36.29	36.96	4543752
2018-03-12	36.75	37.08	36.48	36.69	1511055
2018-03-13	36.55	36.83	35.74	35.77	2103984
2018-03-14	35.99	36.02	35.39	35.51	1598583
2018-03-15	35.60	35.66	34.79	35.01	1396519
2018-03-16	35.42	35.81	35.25	35.48	1789044
2018-03-19	35.57	35.61	35.13	35.40	1545069
2018-03-20	35.45	35.92	35.41	35.80	1820469
2018-03-21	36.45	37.56	36.35	37.12	2423049
2018-03-22	36.40	36.60	33.38	33.49	8089571
2018-03-23	34.28	34.28	33.32	33.47	4816170
2018-03-26	34.17	34.59	33.77	34.55	2151166
2018-03-27	34.34	34.64	33.82	34.09	2161890
2018-03-28	33.80	33.98	33.37	33.56	1503683
2018-03-29	33.54	34.92	33.53	34.67	2301682
2018-04-02	34.69	34.90	33.70	34.16	1428249
2018-04-03	34.28	34.83	34.05	34.75	1419955
2018-04-04	33.77	34.82	33.77	34.79	2820349
2018-04-05	35.18	35.80	35.14	35.60	1896797
2018-04-06	35.26	35.44	34.49	34.80	4535787
2018-04-09	34.99	35.47	34.75	35.06	1305628
2018-04-10	35.43	36.57	35.43	36.30	2393507
2018-04-11	36.71	37.49	36.66	37.05	3263122
2018-04-12	37.47	37.51	37.09	37.23	2200969
2018-04-13	36.20	37.22	36.20	36.77	4009374
2018-04-16	37.12	37.12	36.69	36.85	1164017
2018-04-17	36.95	36.97	36.64	36.77	991462
2018-04-18	37.48	37.79	37.38	37.56	2093434
2018-04-19	37.82	37.93	37.34	37.55	2188718
2018-04-20	37.57	37.82	37.29	37.60	2835966
2018-04-23	37.65	38.00	37.50	37.66	2461123
2018-04-24	37.93	38.21	37.41	37.72	2669790
2018-04-25	37.04	37.43	36.71	37.20	1556871
2018-04-26	37.69	37.71	37.13	37.20	2024281
2018-04-27	37.11	37.38	36.72	37.19	2897245
2018-04-30	37.93	38.02	37.38	37.38	2051249
2018-05-01	37.37	37.41	36.83	37.39	2418764
2018-05-02	38.19	38.76	38.00	38.58	2885073
2018-05-03	39.06	39.16	38.23	38.77	2503711
2018-05-04	38.33	38.77	38.24	38.65	1790716
2018-05-07	38.87	39.48	38.81	38.89	1035844
2018-05-08	38.61	38.89	38.18	38.85	2222010
2018-05-09	38.77	39.10	38.65	38.68	1445638
2018-05-10	38.70	38.90	38.42	38.68	2156854
2018-05-11	39.06	39.06	38.55	38.68	2323856
2018-05-14	38.91	39.09	38.48	38.51	1423442
2018-05-15	38.60	38.90	38.33	38.76	2116130
2018-05-16	39.45	39.59	39.09	39.49	2825510
2018-05-17	39.91	40.64	39.82	40.35	2969811
2018-05-18	40.11	40.39	40.01	40.11	2094715
2018-05-21	40.48	40.53	39.70	40.09	1298842
2018-05-22	39.98	40.14	39.16	39.30	1429370
2018-05-23	38.74	39.00	38.54	38.92	1252605
2018-05-24	38.27	38.62	38.10	38.18	1702226
2018-05-25	37.22	37.47	36.60	37.39	2587513
2018-05-29	36.28	37.06	36.21	36.39	3131434
2018-05-30	36.47	37.62	36.46	37.30	2949191
2018-05-31	36.98	37.21	35.78	35.90	3134558
2018-06-01	36.29	36.38	35.93	36.18	1900633
2018-06-04	35.82	36.14	35.43	35.67	1512784
2018-06-05	35.37	35.85	35.33	35.70	1538429
2018-06-06	35.63	36.19	35.49	36.06	1479586
2018-06-07	36.60	36.93	36.38	36.53	2050195
2018-06-08	36.93	37.01	36.38	36.68	1298972
2018-06-11	36.86	37.26	36.76	37.05	1336604
2018-06-12	37.08	37.15	36.56	36.64	1747567
2018-06-13	36.76	36.82	36.35	36.40	970368
2018-06-14	36.73	36.91	36.49	36.72	1346304
2018-06-15	35.92	35.95	34.99	35.42	2982667
2018-06-18	34.67	35.30	34.67	34.86	2133318
2018-06-19	34.54	34.78	34.31	34.68	1503328
2018-06-20	34.92	35.38	34.54	35.12	1996386
2018-06-21	34.80	34.83	34.54	34.65	2369411
2018-06-22	36.37	36.73	36.15	36.44	1972845
2018-06-25	36.31	36.37	35.06	35.31	2877734
2018-06-26	35.21	35.72	34.89	35.67	1444154
2018-06-27	36.74	37.33	36.44	36.50	3353487
2018-06-28	36.46	36.88	36.20	36.57	2081760
2018-06-29	36.53	37.05	36.37	36.39	1552444
2018-07-02	36.36	36.62	36.00	36.46	1957266
2018-07-03	37.06	37.36	36.85	37.03	1308405
2018-07-05	37.35	37.46	37.03	37.09	1423554
2018-07-06	37.29	37.77	37.11	37.68	1100435
2018-07-09	38.57	38.79	38.40	38.72	1168767
2018-07-10	38.75	39.04	38.58	38.83	1156332
2018-07-11	36.92	37.64	36.81	37.21	2636939
2018-07-12	37.56	37.72	37.27	37.59	1346288
2018-07-13	37.17	37.70	37.17	37.56	959665
2018-07-16	37.54	37.59	37.11	37.18	1700568
2018-07-17	36.57	37.17	36.57	37.06	1807831
2018-07-18	36.86	37.36	36.56	37.12	1446930
2018-07-19	36.69	37.13	36.65	37.04	1030274
2018-07-20	36.91	37.34	36.91	37.01	1185938
2018-07-23	37.11	37.24	36.63	36.66	1340530
2018-07-24	36.76	37.20	36.59	36.69	1648124
2018-07-25	36.53	36.71	36.14	36.65	1519392
2018-07-26	36.01	36.73	36.01	36.33	2116554
2018-07-27	36.50	36.50	35.87	35.95	1729401
2018-07-30	36.59	36.78	36.40	36.45	1784402
2018-07-31	36.73	36.85	36.52	36.74	1685378
2018-08-01	36.43	36.94	36.30	36.85	1392453
2018-08-02	33.50	34.54	33.16	34.16	4816662
2018-08-03	34.08	34.81	34.08	34.25	1202421
2018-08-06	34.49	34.57	34.21	34.28	1508631
2018-08-07	35.42	35.45	34.56	34.65	1919436
2018-08-08	35.01	35.41	34.84	35.28	2632701
2018-08-09	35.32	35.40	34.82	34.85	1283469
2018-08-10	34.15	34.50	34.13	34.48	1545398
2018-08-13	34.31	34.37	33.74	33.77	1266200
2018-08-14	33.90	34.11	33.58	33.65	1457208
2018-08-15	33.00	33.00	31.99	32.47	1563174
2018-08-16	33.45	33.47	32.93	33.15	1809934
2018-08-17	33.02	33.32	32.76	33.11	1508760
2018-08-20	33.64	33.64	33.15	33.25	1369586
2018-08-21	34.15	34.15	33.05	33.31	2993439
2018-08-22	34.25	34.28	33.76	33.84	2644075
2018-08-23	34.33	34.33	33.88	34.27	2444680
2018-08-24	34.96	35.13	34.73	34.90	1830662
2018-08-27	35.27	35.64	35.17	35.42	1363393
2018-08-28	35.75	35.86	34.87	34.98	980688
2018-08-29	34.96	35.42	34.85	35.31	796718
2018-08-30	33.53	33.81	32.76	33.07	3946286
2018-08-31	33.54	33.59	33.24	33.54	1253351
2018-09-04	33.37	33.39	32.66	32.79	1672116
2018-09-05	32.84	32.85	32.03	32.47	2149938
2018-09-06	32.13	32.36	31.68	31.86	1252596
2018-09-07	31.12	31.47	31.00	31.22	2928659
2018-09-10	31.21	31.33	30.81	30.84	1496972
2018-09-11	31.00	31.46	30.84	31.43	2153990
2018-09-12	32.01	32.20	31.87	31.94	1513675
2018-09-13	32.31	32.44	32.09	32.37	2180655
2018-09-14	32.15	32.42	31.81	32.05	1723999
2018-09-17	32.57	32.67	32.14	32.21	1515284
2018-09-18	32.81	33.08	32.73	32.97	2701671
2018-09-19	32.88	33.05	32.73	32.73	971680
2018-09-20	33.25	33.27	32.73	32.89	1328906
2018-09-21	32.91	32.94	32.61	32.70	800354
2018-09-24	33.03	33.38	32.94	32.99	967044
2018-09-25	34.46	34.89	34.39	34.59	2865312
2018-09-26	34.37	34.68	34.22	34.24	1735949
2018-09-27	33.95	34.24	33.64	33.66	1457444
2018-09-28	33.28	33.69	33.27	33.52	1704026
2018-10-01	34.60	34.61	33.85	34.38	2229824
2018-10-02	34.37	34.53	33.89	34.29	1271488
2018-10-03	34.79	34.84	34.41	34.53	2666250
2018-10-04	34.83	34.85	33.92	34.17	1657545
2018-10-05	33.92	34.08	33.56	33.88	810713
2018-10-08	33.26	34.13	33.14	34.06	1378808
2018-10-09	34.10	34.97	34.02	34.69	1172811
2018-10-10	34.39	34.44	33.69	33.82	2150287
2018-10-11	32.48	33.05	32.32	32.49	3273256
2018-10-12	32.95	32.98	32.06	32.46	4165217
2018-10-15	32.79	33.07	32.50	32.69	1899271
2018-10-16	32.98	33.22	32.85	33.05	1798346
2018-10-17	33.10	33.10	32.30	32.79	1253284
2018-10-18	32.40	32.63	31.90	31.94	1500178
2018-10-19	32.14	32.59	31.90	31.92	1457128
2018-10-22	32.02	32.02	31.21	31.55	1930387
2018-10-23	30.54	30.59	29.88	30.31	2534885
2018-10-24	30.35	30.49	28.76	28.78	2740398
2018-10-25	29.26	29.62	29.18	29.32	3404070
2018-10-26	28.66	29.85	28.66	29.60	3141772
2018-10-29	29.73	29.83	28.50	28.76	2425366
2018-10-30	28.63	29.34	28.50	29.31	2643114
2018-10-31	29.63	29.83	29.20	29.23	2863123
2018-11-01	30.54	30.87	30.10	30.84	3535148
2018-11-02	30.86	31.03	30.31	30.62	1346450
2018-11-05	30.72	30.92	30.48	30.76	2032768
2018-11-06	30.67	30.88	30.55	30.88	2186545
2018-11-07	30.84	31.01	30.32	30.63	1663401
2018-11-08	30.34	30.36	29.85	29.96	1833655
2018-11-09	29.29	29.69	29.07	29.63	2090516
2018-11-12	29.33	29.48	28.80	28.86	1782770
2018-11-13	28.15	28.48	27.52	27.53	2894496
2018-11-14	28.00	28.38	27.81	28.11	2167909
2018-11-15	27.96	28.51	27.83	28.42	2227879
2018-11-16	28.28	28.44	28.08	28.09	1311103
2018-11-19	27.69	27.98	27.51	27.83	2512882
2018-11-20	27.04	27.22	26.37	26.58	2554562
2018-11-21	26.86	27.58	26.84	27.35	2177505
2018-11-23	26.32	26.56	26.27	26.40	812504
2018-11-26	27.16	27.33	26.90	27.00	1041494
2018-11-27	26.61	26.86	23.99	24.36	8422080
2018-11-28	24.46	25.33	24.41	25.32	3243287
2018-11-29	24.77	24.91	24.44	24.62	3021501
2018-11-30	24.22	24.35	23.96	24.33	3031842
2018-12-03	25.00	25.22	24.86	25.18	1970049
2018-12-04	24.95	24.98	24.18	24.38	3015311
2018-12-06	23.64	23.80	23.16	23.43	3867800
2018-12-07	24.17	24.23	22.82	22.85	3650785
2018-12-10	23.00	23.16	22.57	22.71	4085072
2018-12-11	23.25	23.25	22.51	22.63	3421845
2018-12-12	23.12	23.44	23.03	23.03	1879457
2018-12-13	23.21	23.23	22.82	23.02	1944894
2018-12-14	22.61	22.83	22.13	22.21	1503589
2018-12-17	22.16	22.41	21.74	21.83	1626984
2018-12-18	22.14	22.21	21.66	21.79	1993973
2018-12-19	22.03	22.19	21.12	21.24	2114306
2018-12-20	21.13	21.41	20.64	20.71	4550332
2018-12-21	20.86	21.19	20.67	20.78	4660833
2018-12-24	20.64	21.22	20.46	20.50	1676111
2018-12-26	20.48	21.52	20.45	21.51	2240932
2018-12-27	20.96	21.38	20.64	21.37	2257541
2018-12-28	21.65	21.76	21.35	21.46	1816443
2018-12-31	21.57	21.62	20.74	21.32	1467693
2019-01-02	20.86	21.90	20.86	21.87	3157624
2019-01-03	21.93	21.99	21.47	21.62	2483069
2019-01-04	22.30	22.66	22.21	22.57	2820207
2019-01-07	22.71	23.07	22.51	22.86	2191101
2019-01-08	23.32	23.38	22.94	23.07	2393066
2019-01-09	23.78	24.00	23.62	23.85	3654142
2019-01-10	23.81	23.96	23.63	23.94	1750605
2019-01-11	23.52	23.79	23.44	23.74	1890725
2019-01-14	23.29	23.72	23.28	23.51	2047694
2019-01-15	23.51	23.67	23.15	23.29	1767054
2019-01-16	23.17	23.55	23.11	23.43	2185357
2019-01-17	23.24	23.78	23.17	23.69	1413342
2019-01-18	24.08	24.34	23.89	24.30	3082613
2019-01-22	23.69	23.84	23.52	23.62	1798279
2019-01-23	24.05	24.07	23.66	23.72	3018043
2019-01-24	23.63	24.32	23.63	24.03	2066670
2019-01-25	25.00	25.15	24.70	25.03	3603495
2019-01-28	24.82	24.83	24.32	24.56	2063057
2019-01-29	24.85	24.92	24.61	24.67	1333587
2019-01-30	24.79	25.09	24.68	24.93	1946505
2019-01-31	25.10	25.12	24.80	24.97	1841529
2019-02-01	24.76	25.17	24.72	25.04	1668909
2019-02-04	25.01	25.40	24.98	25.37	1670418
2019-02-05	25.34	25.59	25.31	25.58	1701426
2019-02-06	25.32	25.64	25.32	25.57	2433237
2019-02-07	25.29	25.45	24.73	24.83	3510653
2019-02-08	24.48	24.62	24.14	24.57	2462103
2019-02-11	24.53	25.02	24.51	24.93	2297249
2019-02-12	25.18	25.47	25.14	25.36	1406849
2019-02-13	25.94	26.16	25.81	25.91	2155045
2019-02-14	25.73	26.43	25.71	26.20	3187062
2019-02-15	26.56	26.92	26.51	26.81	5323570
2019-02-19	26.64	27.21	26.61	26.90	1449168
2019-02-20	27.12	27.78	27.00	27.39	2981752
2019-02-21	26.83	27.79	26.80	27.67	3869442
2019-02-22	27.64	27.73	27.19	27.25	2222529
2019-02-25	27.36	27.50	27.27	27.37	1127684
2019-02-26	27.28	27.35	27.01	27.01	2683446
2019-02-27	26.85	27.21	26.77	27.09	4014354
2019-02-28	26.94	26.96	26.49	26.55	2674420
2019-03-01	26.85	26.97	26.30	26.69	3529794
2019-03-04	26.54	26.71	26.26	26.65	3949459
2019-03-05	26.62	26.65	26.34	26.51	3420783
2019-03-06	26.99	26.99	26.34	26.50	3191365
2019-03-07	26.29	26.36	25.88	26.04	2700149
2019-03-08	25.52	25.76	25.39	25.68	1565531
2019-03-11	25.98	26.68	25.91	26.68	1146753
2019-03-12	26.72	27.15	26.71	27.11	1390540
2019-03-13	27.43	28.15	27.42	27.95	3400224
2019-03-14	27.89	28.18	27.80	27.86	3694730
2019-03-15	28.00	28.13	27.71	27.76	1067077
2019-03-18	27.78	28.09	27.78	28.08	1269664
2019-03-19	28.45	28.59	27.93	28.05	1130452
2019-03-20	28.22	28.58	27.88	28.55	1655050
2019-03-21	28.51	28.78	28.47	28.75	1881291
2019-03-22	29.64	29.94	29.03	29.20	7567724
2019-03-25	28.86	29.12	28.67	28.97	3080267
2019-03-26	28.79	29.03	28.21	28.35	3358930
2019-03-27	28.14	28.28	27.79	28.11	2224690
2019-03-28	27.59	28.03	27.51	27.95	3205307
2019-03-29	28.28	28.47	27.99	28.25	1267446
2019-04-01	28.65	28.93	28.55	28.84	1148477
2019-04-02	28.75	28.87	28.26	28.41	1492149
2019-04-03	28.53	28.62	28.24	28.27	1200072
2019-04-04	27.97	28.25	27.86	28.20	1166201
2019-04-05	28.43	28.95	28.42	28.86	1334706
2019-04-08	29.03	29.21	28.96	29.04	1350723
2019-04-09	28.71	28.75	28.23	28.27	976759
2019-04-10	28.34	28.47	28.09	28.13	1470460
2019-04-11	28.35	28.36	27.75	27.94	1993222
2019-04-12	28.30	28.53	28.23	28.37	1754100
2019-04-15	28.45	28.61	28.23	28.46	1266678
2019-04-16	29.59	29.68	29.31	29.46	2092978
2019-04-17	29.79	29.87	29.12	29.43	1692280
2019-04-18	29.55	29.61	29.24	29.31	789929
2019-04-22	29.48	30.14	29.38	30.11	1269445
2019-04-23	30.15	30.32	30.06	30.23	2315640
2019-04-24	30.08	30.08	29.10	29.15	1420296
2019-04-25	28.74	28.82	28.31	28.32	2276105
2019-04-26	27.97	28.29	27.86	28.11	2230317
2019-04-29	27.63	27.93	27.59	27.85	1495979
2019-04-30	28.02	28.03	27.68	27.74	1686699
2019-05-01	27.78	27.97	27.07	27.10	1086384
2019-05-02	27.05	27.05	26.67	26.85	2157720
2019-05-03	26.76	27.47	26.74	27.35	1846924
2019-05-06	26.65	27.36	26.63	27.17	1922146
2019-05-07	26.70	26.76	26.19	26.45	1518071
2019-05-08	26.72	27.03	26.69	26.82	1115024
2019-05-09	26.30	26.77	26.26	26.70	1166378
2019-05-10	26.60	26.70	26.17	26.51	1267676
2019-05-13	26.33	26.55	25.94	26.16	1356925
2019-05-14	26.52	26.93	26.45	26.80	1808175
2019-05-15	26.38	27.21	26.31	27.15	1326084
2019-05-16	27.66	28.02	27.51	27.92	1856281
2019-05-17	27.59	28.15	27.53	27.25	2512048
2019-05-20	27.41	27.65	27.22	27.57	1241490
2019-05-21	27.51	27.93	27.41	27.72	3224297
2019-05-22	27.29	27.41	26.59	26.80	1986446
2019-05-23	25.94	26.01	25.63	25.94	2405559
2019-05-24	25.99	26.08	25.39	25.41	1239888
2019-05-28	25.23	25.27	24.82	24.89	1608858
2019-05-29	24.40	24.80	24.37	24.75	2570129
2019-05-30	24.53	24.85	24.01	24.12	2191223
2019-05-31	23.54	23.76	23.13	23.31	4173194
2019-06-03	23.85	24.54	23.81	24.28	2657518
2019-06-04	24.79	24.99	24.61	24.79	2016050
2019-06-05	24.73	24.73	23.93	24.03	2127866
2019-06-06	24.34	24.53	24.08	24.38	1743951
2019-06-07	24.45	24.64	24.23	24.52	1209678
2019-06-10	25.08	25.15	24.77	24.82	1257497
2019-06-11	25.34	25.54	25.14	25.40	2019095
2019-06-12	24.60	24.64	24.08	24.13	2295837
2019-06-13	24.65	24.91	24.48	24.85	1667372
2019-06-14	24.60	24.61	23.89	24.02	1828367
2019-06-17	23.97	24.55	23.83	24.44	2409899
2019-06-18	24.85	25.18	24.79	24.97	1446577
2019-06-19	24.84	24.93	24.63	24.79	1763562
2019-06-20	25.75	25.88	25.47	25.74	1834668
2019-06-21	26.09	26.27	25.76	25.95	2001911
2019-06-24	25.95	25.99	25.50	25.55	2005869
2019-06-25	25.73	25.74	25.33	25.40	2211924
2019-06-26	26.19	26.28	26.00	26.10	1766567
2019-06-27	26.09	26.18	25.80	25.87	1200260
2019-06-28	26.25	26.31	26.02	26.31	1875891
2019-07-01	26.93	26.95	26.26	26.37	1944033
2019-07-02	26.42	26.43	25.80	25.86	1882550
2019-07-03	26.10	26.16	25.82	26.15	1188500
2019-07-05	26.03	26.45	25.93	26.44	1179320
2019-07-08	26.38	26.80	26.25	26.68	1266522
2019-07-09	26.39	26.50	26.25	26.46	1496369
2019-07-10	26.93	27.33	26.84	27.28	2314868
2019-07-11	27.34	27.55	27.21	27.53	1879192
2019-07-12	27.53	27.60	27.26	27.38	1340483
2019-07-15	27.30	27.38	26.86	27.00	1046383
2019-07-16	26.82	27.05	26.35	26.39	1687282
2019-07-17	26.19	26.22	25.63	25.63	1477829
2019-07-18	25.71	25.72	25.28	25.45	2225019
2019-07-19	24.94	25.18	24.89	25.11	4183487
2019-07-22	25.17	25.53	25.12	25.38	2602643
2019-07-23	25.56	25.70	25.34	25.58	1758886
2019-07-24	25.66	26.24	25.61	26.08	1987005
2019-07-25	26.36	26.36	25.50	25.59	2266475
2019-07-26	25.37	25.47	25.07	25.32	2028928
2019-07-29	25.06	25.10	24.81	25.01	2094831
2019-07-30	24.57	25.12	24.53	25.08	4658131
2019-07-31	25.29	25.46	24.63	24.98	3403111
2019-08-01	23.46	24.89	23.40	24.52	8946295
2019-08-02	24.18	24.29	23.65	24.00	4495714
2019-08-05	23.41	23.66	23.25	23.40	2329880
2019-08-06	23.46	23.57	22.86	23.29	2850331
2019-08-07	22.70	23.25	22.60	23.15	3166072
2019-08-08	23.02	23.26	23.01	23.20	2018673
2019-08-09	22.88	22.96	22.67	22.85	3858042
2019-08-12	21.95	22.27	21.84	21.88	3307734
2019-08-13	21.83	22.45	21.73	22.11	3018395
2019-08-14	21.50	21.51	20.77	20.92	2391162
2019-08-15	20.82	21.01	20.60	20.82	2095135
2019-08-16	20.85	21.43	20.78	21.34	2137599
2019-08-19	21.95	21.97	21.70	21.78	2295047
2019-08-20	21.69	21.72	21.28	21.32	1778376
2019-08-21	21.94	21.95	21.57	21.74	2228250
2019-08-22	21.93	22.05	21.72	21.79	2077646
2019-08-23	21.58	22.04	21.44	21.51	2689251
2019-08-26	21.94	22.05	21.68	21.77	2461717
2019-08-27	22.01	22.12	21.89	22.05	2722125
2019-08-28	22.12	22.36	21.92	22.03	3020749
2019-08-29	22.15	22.26	21.72	21.77	3276601
2019-08-30	22.15	22.15	21.44	21.64	3094108
2019-09-03	21.37	21.39	20.81	20.94	4594621
2019-09-04	21.45	21.64	21.33	21.42	3695306
2019-09-05	22.02	22.19	21.88	21.95	2946099
2019-09-06	22.24	22.27	21.67	21.78	4265187
2019-09-09	22.22	22.76	22.13	22.44	3010875
2019-09-10	22.94	23.08	22.70	22.85	2691025
2019-09-11	22.89	23.00	22.29	22.50	3435604
2019-09-12	22.40	22.62	22.10	22.50	2577037
2019-09-13	22.85	22.96	22.50	22.57	3101453
2019-09-16	23.65	23.77	23.03	23.11	4877172
2019-09-17	23.08	23.10	22.55	22.62	2679356
2019-09-18	22.34	22.57	22.29	22.33	2074891
2019-09-19	22.52	22.55	21.96	21.99	2027756
2019-09-20	21.89	22.06	21.61	21.71	2628964
2019-09-23	21.36	21.59	21.19	21.56	1932567
2019-09-24	21.52	21.55	20.74	20.98	2879785
2019-09-25	20.64	21.15	20.58	21.12	1861175
2019-09-26	20.87	20.90	20.49	20.65	2205786
2019-09-27	20.88	21.42	20.83	21.33	3539680
2019-09-30	21.15	21.27	21.01	21.18	2573057
2019-10-01	21.24	21.30	20.59	20.69	2565802
2019-10-02	20.14	20.36	19.99	20.15	3967296
2019-10-03	20.09	20.37	19.96	20.33	2288192
2019-10-04	20.28	20.39	20.10	20.18	2139969
2019-10-07	20.33	20.57	20.23	20.25	1783156
2019-10-08	20.08	20.28	19.99	20.09	2380836
2019-10-09	20.36	20.45	20.08	20.21	2282866
2019-10-10	20.41	20.73	20.31	20.67	2667940
2019-10-11	20.75	21.29	20.74	21.10	2628340
2019-10-14	20.72	20.99	20.56	20.64	2417829
2019-10-15	20.95	21.09	20.67	20.80	1850278
2019-10-16	20.95	21.12	20.55	20.58	2219202
2019-10-17	20.91	20.92	20.55	20.68	1743653
2019-10-18	20.73	20.86	20.41	20.53	1836790
2019-10-21	20.81	21.06	20.74	20.84	1978949
2019-10-22	20.93	21.14	20.72	20.85	2855670
2019-10-23	20.80	21.01	20.65	20.93	3626602
2019-10-24	20.97	20.98	20.50	20.66	3042829
2019-10-25	20.62	20.84	20.57	20.72	2955252
2019-10-28	21.26	21.31	21.07	21.10	3163986
2019-10-29	21.14	21.46	21.06	21.37	5164290
2019-10-30	21.23	21.28	20.54	20.62	2950483
2019-10-31	20.33	20.46	19.90	20.30	7320994
2019-11-01	21.07	22.15	20.96	22.01	6489948
2019-11-04	22.27	22.45	22.17	22.45	2576768
2019-11-05	22.40	22.55	22.23	22.35	2261736
2019-11-06	22.23	22.36	21.85	21.92	2175029
2019-11-07	22.05	22.22	21.86	21.91	2407937
2019-11-08	21.90	22.18	21.72	22.07	2460439
2019-11-11	21.95	22.28	21.86	22.13	1544291
2019-11-12	22.13	22.23	21.82	21.88	1369255
2019-11-13	21.73	21.82	21.56	21.64	1232212
2019-11-14	21.81	21.92	21.68	21.75	1385381
2019-11-15	21.83	21.98	21.70	21.89	3961376
2019-11-18	21.52	21.54	21.29	21.51	1445033
2019-11-19	21.53	21.53	21.20	21.34	1801684
2019-11-20	21.34	21.69	21.24	21.40	2630522
2019-11-21	21.54	21.59	21.32	21.46	3086203
2019-11-22	21.95	21.96	21.61	21.65	1648101
2019-11-25	21.68	21.90	21.49	21.90	2980770
2019-11-26	21.75	21.76	21.46	21.53	1824185
2019-11-27	21.54	21.67	21.39	21.57	2028467
2019-11-29	21.26	21.37	21.15	21.29	903916
2019-12-02	21.06	21.19	20.85	20.92	3615879
2019-12-03	20.83	20.84	20.61	20.62	3514637
2019-12-04	21.01	21.39	21.00	21.19	8773765
2019-12-05	21.52	21.59	21.27	21.53	2443733
2019-12-06	21.61	22.00	21.61	21.99	1505492
2019-12-09	21.80	22.10	21.76	21.86	1432693
2019-12-10	21.97	22.17	21.79	21.90	2026948
2019-12-11	22.08	22.35	22.07	22.34	2206401
2019-12-12	22.55	23.08	22.53	23.03	2278239
2019-12-13	22.93	23.13	22.42	22.43	2412584
2019-12-16	22.85	22.91	22.44	22.46	3053587
2019-12-17	22.66	22.71	22.50	22.58	2127109
2019-12-18	22.55	22.57	22.34	22.45	2784172
2019-12-19	22.42	22.57	22.41	22.44	1773058
2019-12-20	22.64	22.64	22.34	22.35	1970196
2019-12-23	22.44	22.82	22.43	22.81	1559006
2019-12-24	22.88	23.04	22.73	22.75	601406
2019-12-26	22.86	23.06	22.62	22.69	863373
2019-12-27	22.59	22.60	22.36	22.40	1109532
2019-12-30	22.42	22.85	22.39	22.62	2014618
2019-12-31	22.51	22.72	22.39	22.64	1109543
2020-01-02	22.75	22.87	22.51	22.62	1245280
2020-01-03	22.83	23.05	22.82	23.01	1758883
2020-01-06	22.98	23.20	22.90	23.17	1920575
2020-01-07	23.50	23.54	23.16	23.39	2624168
2020-01-08	23.35	23.38	23.15	23.20	3024852
2020-01-09	23.26	23.53	23.13	23.49	1811417
2020-01-10	23.23	23.23	23.05	23.14	2167549
2020-01-13	23.02	23.13	22.88	23.09	1397149
2020-01-14	22.65	22.82	22.48	22.82	2433503
2020-01-15	22.51	22.73	22.42	22.50	2715036
2020-01-16	22.56	22.70	22.49	22.65	1398704
2020-01-17	22.79	22.88	22.66	22.81	2051177
2020-01-21	22.70	22.72	22.53	22.65	1877425
2020-01-22	22.38	22.63	22.30	22.62	2690659
2020-01-23	22.43	22.61	22.17	22.60	2844218
2020-01-24	22.67	22.70	22.39	22.60	2229351
2020-01-27	21.70	21.84	21.38	21.41	2459299
2020-01-28	21.49	21.81	21.35	21.68	1988939
2020-01-29	21.99	22.10	21.81	21.82	2418286
2020-01-30	21.11	21.34	20.99	21.34	2966452
2020-01-31	20.94	20.95	20.54	20.69	3149932
2020-02-03	20.63	20.63	20.22	20.39	2709615
2020-02-04	20.63	20.87	20.59	20.62	1742927
2020-02-05	20.95	21.24	20.94	21.02	1966120
2020-02-06	21.13	21.20	20.95	20.97	1755411
2020-02-07	20.56	20.71	20.45	20.62	1850061
2020-02-10	20.70	20.76	20.53	20.55	1816656
2020-02-11	20.89	21.05	20.70	20.91	1585052
2020-02-12	21.34	21.50	21.11	21.19	1654072
2020-02-13	20.99	21.07	20.85	20.98	1271352
2020-02-14	21.02	21.03	20.71	20.78	2005740
2020-02-18	20.49	20.49	20.15	20.18	2222241
2020-02-19	20.41	20.68	20.23	20.66	1836574
2020-02-20	20.26	21.25	20.20	21.06	4218376
2020-02-21	20.68	20.69	20.25	20.32	4089661
2020-02-24	19.07	19.43	19.05	19.15	2675810
2020-02-25	19.33	19.38	18.84	19.02	2470486
2020-02-26	19.17	19.29	18.85	18.91	3081537
2020-02-27	18.38	18.72	18.07	18.13	4306354
2020-02-28	17.82	18.34	17.72	18.20	6044346
2020-03-02	18.14	18.56	17.79	18.56	3642373
2020-03-03	18.42	18.87	17.93	18.11	4654721
2020-03-04	18.05	18.14	17.64	18.00	4564832
2020-03-05	17.32	17.55	17.24	17.49	4052799
2020-03-06	16.97	17.15	16.39	16.46	6469990
2020-03-09	13.44	13.87	12.80	12.81	5870026
2020-03-10	13.58	13.60	12.55	13.25	6513719
2020-03-11	12.48	12.77	12.03	12.19	10158777
2020-03-12	11.28	11.82	10.23	10.47	6824935
2020-03-13	11.75	11.81	10.51	11.38	3046575
2020-03-16	9.33	10.47	9.10	9.81	4378735
2020-03-17	10.01	10.57	9.80	10.17	3352796
2020-03-18	10.01	10.81	9.42	9.77	2878196
2020-03-19	10.64	11.00	10.33	10.83	3728847
2020-03-20	10.86	11.14	10.12	10.61	3643148
2020-03-23	11.26	11.30	10.75	10.77	2625061
2020-03-24	11.58	11.65	10.93	11.34	3354433
2020-03-25	11.24	11.72	10.93	11.55	2455662
2020-03-26	12.04	12.70	11.96	12.64	3260436
2020-03-27	12.21	12.45	12.11	12.32	5551307
2020-03-30	12.20	12.26	11.75	11.96	3094346
2020-03-31	12.22	12.30	11.90	12.05	2670652
2020-04-01	12.06	12.12	11.65	11.76	2213973
2020-04-02	12.16	12.61	11.97	12.39	1830644
2020-04-03	12.46	12.53	12.20	12.42	1944297
2020-04-06	12.73	12.93	12.61	12.85	927592
2020-04-07	13.46	13.61	13.03	13.08	828018
2020-04-08	13.30	13.37	12.96	13.27	1302888
2020-04-09	13.24	13.37	12.81	13.00	1413715
2020-04-13	13.19	13.24	12.71	12.77	710446
2020-04-14	13.10	13.25	12.86	12.90	1732192
2020-04-15	12.29	12.55	12.25	12.47	1785734
2020-04-16	12.69	12.72	12.28	12.35	1108382
2020-04-17	12.65	12.79	12.45	12.74	2157908
2020-04-20	12.28	12.63	12.08	12.14	1047129
2020-04-21	11.96	12.07	11.82	11.86	1330518
2020-04-22	12.26	12.35	12.04	12.26	1060682
2020-04-23	12.35	12.73	12.35	12.61	1299444
2020-04-24	12.95	12.98	12.65	12.72	880712
2020-04-27	12.59	13.11	12.50	13.02	1088509
2020-04-28	13.25	13.30	12.90	13.05	567639
2020-04-29	13.75	13.96	13.66	13.87	1237086
2020-04-30	14.00	14.07	13.61	13.68	1347271
2020-05-01	13.41	13.50	13.01	13.14	583085
2020-05-04	13.13	13.54	13.08	13.54	1240718
2020-05-05	13.76	13.85	13.35	13.35	1223538
2020-05-06	13.32	13.39	12.89	12.90	695058
2020-05-07	13.14	13.41	13.09	13.23	575609
2020-05-08	13.50	13.87	13.39	13.87	779756
2020-05-11	13.41	13.44	13.20	13.33	514183
2020-05-12	13.14	13.17	12.84	13.02	1116996
2020-05-13	12.82	12.82	12.35	12.42	630109
2020-05-14	12.13	12.57	11.94	12.51	940813
2020-05-15	12.52	12.65	12.37	12.61	895980
2020-05-18	13.14	13.60	13.11	13.56	668699
2020-05-19	12.75	12.78	12.25	12.29	4390897
2020-05-20	12.60	12.92	12.54	12.79	2724555
2020-05-21	12.60	12.71	12.17	12.36	1931574
2020-05-22	12.19	12.33	11.99	12.28	1777863
2020-05-26	12.53	12.62	12.33	12.37	4321665
2020-05-27	12.70	12.83	12.36	12.81	2008134
2020-05-28	12.91	13.11	12.68	12.91	1712259
2020-05-29	12.66	12.73	12.37	12.66	1533492
2020-06-01	12.83	13.19	12.76	13.13	1801932
2020-06-02	13.48	13.67	13.44	13.61	1118543
2020-06-03	14.48	14.53	14.25	14.45	2092723
2020-06-04	14.72	14.86	14.47	14.76	1249288
2020-06-05	15.35	15.50	15.10	15.14	1809944
2020-06-08	15.77	15.81	15.34	15.77	1772804
2020-06-09	15.30	15.48	15.14	15.47	1928823
2020-06-10	15.34	15.36	14.89	14.94	1705159
2020-06-11	14.27	14.39	13.74	13.76	1972626
2020-06-12	14.19	14.40	13.87	14.21	1606943
2020-06-15	13.71	14.38	13.64	14.25	2342077
2020-06-16	14.60	14.74	14.22	14.46	1408591
2020-06-17	14.25	14.30	13.72	13.76	1746184
2020-06-18	13.65	13.89	13.58	13.77	970532
2020-06-19	14.01	14.02	13.42	13.42	2491187
2020-06-22	13.86	13.89	13.55	13.63	2282058
2020-06-23	13.96	14.02	13.72	13.75	1870821
2020-06-24	13.60	13.60	12.92	12.97	2504315
2020-06-25	12.81	13.36	12.77	13.31	1649072
2020-06-26	13.23	13.24	12.73	12.84	1452135
2020-06-29	12.97	13.12	12.85	13.01	1292508
2020-06-30	12.70	13.03	12.62	12.93	2497410
2020-07-01	12.77	13.06	12.64	12.64	1435453
2020-07-02	13.07	13.25	12.92	12.95	1365126
2020-07-06	13.42	13.53	13.24	13.36	2459607
2020-07-07	13.22	13.23	12.98	12.99	2241215
2020-07-08	13.15	13.20	12.92	12.95	1303301
2020-07-09	12.93	12.95	12.29	12.29	2005242
2020-07-10	12.47	12.67	12.40	12.65	1090325
2020-07-13	12.81	12.81	12.50	12.52	1922662
2020-07-14	12.46	12.88	12.42	12.85	1064020
2020-07-15	13.19	13.26	13.00	13.14	1134731
2020-07-16	13.19	13.37	13.07	13.26	1562476
2020-07-17	13.11	13.24	12.99	13.00	987652
2020-07-20	13.12	13.19	12.96	13.00	1510374
2020-07-21	13.20	13.66	13.16	13.58	2049111
2020-07-22	13.40	13.42	13.21	13.28	1350365
2020-07-23	13.10	13.24	13.00	13.21	986156
2020-07-24	13.08	13.20	12.87	12.95	1337368
2020-07-27	12.92	12.98	12.69	12.83	4177261
2020-07-28	12.71	12.82	12.37	12.44	2754766
2020-07-29	12.23	12.35	11.98	12.32	2162655
2020-07-30	12.09	12.17	11.81	11.93	2572496
2020-07-31	11.73	11.77	11.52	11.70	2017083
2020-08-03	11.82	12.15	11.71	12.00	1666935
2020-08-04	11.92	12.37	11.91	12.25	1670872
2020-08-05	12.66	13.00	12.61	12.70	1913491
2020-08-06	12.35	12.36	12.01	12.17	2510175
2020-08-07	11.98	12.10	11.85	12.07	1526304
2020-08-10	11.87	12.30	11.87	12.17	2371970
2020-08-11	12.59	12.59	12.31	12.36	2111656
2020-08-12	12.64	12.65	12.32	12.37	2026895
2020-08-13	12.41	12.41	12.18	12.23	1412350
2020-08-14	12.10	12.20	12.07	12.20	1165828
2020-08-17	12.21	12.26	12.10	12.10	1057118
2020-08-18	12.24	12.31	12.02	12.06	1339663
2020-08-19	11.98	12.04	11.75	11.77	1322334
2020-08-20	11.75	11.79	11.59	11.68	1766484
2020-08-21	11.52	11.60	11.44	11.51	1712763
2020-08-24	11.77	11.99	11.67	11.94	1296360
2020-08-25	12.15	12.18	11.80	11.88	1033216
2020-08-26	11.84	11.89	11.60	11.64	1197013
2020-08-27	11.65	11.69	11.40	11.55	1434248
2020-08-28	11.57	11.81	11.56	11.78	762385
2020-08-31	11.87	11.88	11.65	11.66	792515
2020-09-01	11.46	11.52	11.32	11.45	1157942
2020-09-02	11.31	11.41	11.22	11.35	1342735
2020-09-03	11.32	11.53	11.25	11.40	3161717
2020-09-04	11.47	11.54	11.29	11.42	1456370
2020-09-08	10.99	11.11	10.74	10.83	1753393
2020-09-09	10.87	11.03	10.77	10.78	1987691
2020-09-10	11.03	11.07	10.65	10.66	2616067
2020-09-11	10.71	10.80	10.55	10.73	1693379
2020-09-14	10.76	10.83	10.60	10.79	1335152
2020-09-15	10.80	10.91	10.69	10.71	1746504
2020-09-16	10.98	11.41	10.84	11.28	2149019
2020-09-17	11.15	11.34	11.10	11.25	1314492
2020-09-18	10.93	11.11	10.80	10.91	2063437
2020-09-21	10.50	10.54	10.09	10.28	2696510
2020-09-22	10.18	10.40	9.97	10.15	1945848
2020-09-23	10.07	10.22	9.71	9.73	2082693
2020-09-24	9.69	9.98	9.61	9.77	2325811
2020-09-25	9.57	9.61	9.43	9.53	1595700
2020-09-28	9.85	10.01	9.81	9.86	1898713
2020-09-29	9.93	9.94	9.54	9.72	1594183
2020-09-30	9.96	10.08	9.81	9.85	2739900
2020-10-01	9.78	9.85	9.60	9.75	2985791
2020-10-02	9.57	10.07	9.54	9.91	2204374
2020-10-05	10.06	10.15	9.98	10.10	1159416
2020-10-06	10.34	10.41	10.05	10.12	3227993
2020-10-07	10.15	10.22	10.03	10.19	2116196
2020-10-08	10.34	10.53	10.32	10.51	1194335
2020-10-09	10.60	10.66	10.35	10.44	1439996
2020-10-12	10.35	10.37	10.21	10.29	857063
2020-10-13	10.08	10.09	9.81	9.96	1682179
2020-10-14	9.90	10.25	9.90	9.98	2257981
2020-10-15	9.57	9.80	9.54	9.79	1731162
2020-10-16	9.86	10.01	9.80	9.82	2618353
2020-10-19	10.04	10.36	9.94	10.09	2879047
2020-10-20	10.35	10.57	10.34	10.50	1758056
2020-10-21	10.32	10.47	10.18	10.18	1457922
2020-10-22	10.11	10.45	10.11	10.42	2109855
2020-10-23	10.49	10.54	10.29	10.38	1834101
2020-10-26	10.20	10.23	10.03	10.13	1506377
2020-10-27	9.98	10.01	9.83	9.89	1695153
2020-10-28	9.49	9.58	9.35	9.38	1924212
2020-10-29	9.01	9.24	8.86	9.15	3843455
2020-10-30	9.24	9.57	9.22	9.56	2652254
2020-11-02	9.88	10.13	9.68	10.06	1883068
2020-11-03	10.22	10.34	10.15	10.32	1900911
2020-11-04	10.28	10.55	10.02	10.24	3040386
2020-11-05	11.82	12.34	11.78	11.97	4826277
2020-11-06	12.23	12.31	11.77	11.82	3128635
2020-11-09	13.02	13.35	12.82	13.12	3804183
2020-11-10	13.30	13.35	12.85	13.02	2902966
2020-11-11	13.04	13.19	12.87	12.99	2996333
2020-11-12	13.00	13.29	12.93	13.10	1994492
2020-11-13	13.40	13.72	13.38	13.71	2323307
2020-11-16	14.63	14.71	14.37	14.68	2491590
2020-11-17	14.57	14.98	14.50	14.90	1528415
2020-11-18	14.95	15.15	14.70	14.71	1649025
2020-11-19	14.69	15.01	14.61	15.01	1361686
2020-11-20	14.98	15.07	14.74	14.62	1807886
2020-11-23	15.13	15.47	15.05	15.41	1243256
2020-11-24	16.07	16.48	16.03	16.35	2751959
2020-11-25	16.26	16.27	15.96	16.22	1444550
2020-11-27	16.16	16.24	15.81	15.84	963801
2020-11-30	15.89	15.90	15.16	15.18	2270179
2020-12-01	15.62	15.91	15.60	15.81	1599062
2020-12-02	15.61	16.12	15.58	15.95	1918089
2020-12-03	15.94	16.26	15.83	16.08	1003633
2020-12-04	16.55	17.07	16.53	16.97	2948706
2020-12-07	16.69	16.70	16.07	16.26	2907769
2020-12-08	16.22	16.64	16.20	16.61	1339942
2020-12-09	16.71	16.87	16.30	16.51	1739343
2020-12-10	16.35	16.93	16.31	16.84	1308664
2020-12-11	16.66	16.67	16.33	16.47	1038233
2020-12-14	16.66	16.72	16.19	16.22	1413694
2020-12-15	16.35	16.77	16.26	16.66	1348961
2020-12-16	16.50	16.54	16.35	16.39	1182910
2020-12-17	16.75	16.76	16.51	16.65	928512
2020-12-18	16.57	16.61	16.26	16.32	1688026
2020-12-21	15.48	16.10	15.44	16.00	2401800
2020-12-22	16.00	16.09	15.85	15.88	1178836
2020-12-23	16.01	16.47	16.01	16.30	1406152
2020-12-24	16.37	16.37	16.06	16.15	254085
2020-12-28	16.46	16.51	16.06	16.12	1015349
2020-12-29	16.27	16.31	15.88	15.97	998676
2020-12-30	16.18	16.35	16.06	16.09	1411726
2020-12-31	16.00	16.02	15.86	15.95	876683
2021-01-04	16.22	16.40	15.83	16.02	1638472
2021-01-05	16.20	16.94	16.19	16.67	2619703
2021-01-06	17.09	17.68	17.08	17.48	3353634
2021-01-07	17.52	17.65	17.31	17.57	1738291
2021-01-08	17.46	17.50	17.05	17.29	1543204
2021-01-11	16.80	17.19	16.71	17.19	1143312
2021-01-12	17.14	17.63	17.14	17.60	2671498
2021-01-13	17.31	17.39	17.04	17.09	1769513
2021-01-14	17.20	17.53	17.19	17.39	1727864
2021-01-15	16.76	16.83	16.25	16.45	1821946
2021-01-19	16.36	16.51	16.23	16.44	1878403
2021-01-20	16.65	16.66	16.26	16.35	957312
2021-01-21	16.16	16.20	15.70	15.80	1206979
2021-01-22	15.30	15.61	15.25	15.61	2298297
2021-01-25	15.26	15.28	14.94	15.27	2106353
2021-01-26	15.31	15.50	15.12	15.19	2702861
2021-01-27	15.14	15.84	14.88	15.53	3911983
2021-01-28	15.90	16.15	15.77	16.00	3233402
2021-01-29	15.84	15.96	15.42	15.46	1808420
2021-02-01	15.77	15.92	15.48	15.79	1141515
2021-02-02	16.04	16.20	15.88	16.05	2544020
2021-02-03	15.84	16.29	15.84	16.26	1688145
2021-02-04	16.37	16.44	16.21	16.41	869070
2021-02-05	16.81	16.90	16.49	16.56	1117345
2021-02-08	16.97	17.23	16.97	17.21	968015
2021-02-09	17.01	17.08	16.78	16.97	1096784
2021-02-10	17.06	17.22	16.86	17.20	1259028
2021-02-11	17.11	17.20	16.76	16.96	1246977
2021-02-12	16.93	17.42	16.89	17.39	1030085
2021-02-16	18.26	18.53	18.02	18.31	2221000
2021-02-17	17.82	18.06	17.61	17.89	1823650
2021-02-18	17.63	17.67	17.20	17.25	1663944
2021-02-19	17.28	17.60	17.24	17.48	1323696
2021-02-22	17.71	18.52	17.69	18.35	1604980
2021-02-23	18.12	18.30	17.51	18.17	1792593
2021-02-24	18.01	18.88	17.98	18.76	1919842
2021-02-25	21.47	21.97	21.27	21.94	8032343
2021-02-26	20.99	21.10	20.39	20.95	4234827
2021-03-01	21.23	21.61	21.12	21.56	2186754
2021-03-02	21.48	21.89	21.40	21.47	3047331
2021-03-03	21.48	22.06	21.47	21.70	2157573
2021-03-04	22.31	22.80	21.98	22.36	3816546
2021-03-05	22.94	23.61	22.73	23.59	4092827
2021-03-08	22.96	23.32	22.78	23.02	2880082
2021-03-09	22.71	22.87	22.30	22.36	3007368
2021-03-10	22.75	23.43	22.58	23.40	2474250
2021-03-11	23.51	23.78	23.25	23.56	1973534
2021-03-12	23.43	23.81	23.36	23.48	1309936
2021-03-15	23.28	23.43	22.88	23.16	1301972
2021-03-16	23.23	23.24	22.74	22.96	2024472
2021-03-17	22.97	23.22	22.81	23.20	2252630
2021-03-18	22.96	23.08	21.94	22.02	4376093
2021-03-19	22.15	22.34	21.82	22.10	2605697
2021-03-22	22.14	22.18	21.86	22.05	1009566
2021-03-23	21.35	21.67	21.11	21.28	2128693
2021-03-24	21.65	22.44	21.64	22.09	2183297
2021-03-25	21.46	21.85	21.17	21.80	2821072
2021-03-26	22.42	22.56	22.21	22.56	1439234
2021-03-29	22.56	22.75	22.28	22.50	1340269
2021-03-30	22.35	22.73	22.31	22.48	936038
2021-03-31	22.50	22.78	22.43	22.69	1307630
2021-04-01	22.99	23.15	22.65	23.14	1248156
2021-04-05	23.16	23.22	22.74	23.01	833834
2021-04-06	22.80	23.20	22.65	22.70	1280604
2021-04-07	22.62	22.78	22.48	22.65	746054
2021-04-08	22.30	22.31	21.95	22.08	1885155
2021-04-09	21.91	22.04	21.69	21.74	1354500
2021-04-12	21.82	21.93	21.46	21.56	933209
2021-04-13	21.68	21.68	21.46	21.54	891741
2021-04-14	22.09	22.88	22.06	22.60	1359785
2021-04-15	22.50	22.50	21.74	21.81	2589660
2021-04-16	21.94	22.00	21.62	21.97	1673368
2021-04-19	22.18	22.44	22.01	22.09	1410211
2021-04-20	21.80	21.81	21.12	21.42	1180646
2021-04-21	21.00	21.67	20.87	21.62	1238856
2021-04-22	21.38	21.49	21.11	21.18	1516050
2021-04-23	21.26	21.45	21.13	21.32	1417115
2021-04-26	22.00	22.28	21.97	22.10	2493433
2021-04-27	21.72	21.86	21.44	21.75	1464348
2021-04-28	22.14	22.85	22.03	22.65	1507099
2021-04-29	20.98	21.24	20.55	21.02	5087334
2021-04-30	21.46	21.92	21.29	21.38	2902264
2021-05-03	21.61	22.12	21.61	22.09	1049560
2021-05-04	22.09	22.28	21.75	22.10	1405506
2021-05-05	22.48	23.45	22.30	23.33	2980045
2021-05-06	23.18	23.49	22.75	23.40	2833494
2021-05-07	22.69	23.91	22.56	23.81	3626448
2021-05-10	23.79	24.02	23.28	23.29	2761626
2021-05-11	23.03	23.60	22.86	23.38	2299419
2021-05-12	23.52	24.08	23.11	23.19	2392611
2021-05-13	23.46	23.71	22.93	23.39	2056940
2021-05-14	23.69	24.02	23.56	23.82	1455346
2021-05-17	23.51	24.04	23.50	23.99	1889673
2021-05-18	24.04	24.15	23.35	23.37	2773610
2021-05-19	23.20	23.23	22.69	22.93	3076923
2021-05-20	22.92	23.03	22.57	22.97	1409430
2021-05-21	23.06	23.19	22.92	23.02	1272430
2021-05-24	22.92	22.96	22.64	22.78	1461264
2021-05-25	22.76	22.89	22.33	22.36	1188031
2021-05-26	22.42	22.61	22.34	22.50	1439676
2021-05-27	22.87	23.15	22.86	23.05	1346665
2021-05-28	22.70	22.94	22.61	22.91	1335289
2021-06-01	23.42	23.73	23.31	23.50	1451202
2021-06-02	23.21	24.03	23.01	23.89	2664514
2021-06-03	23.58	23.93	23.50	23.52	2610257
2021-06-04	23.62	23.69	23.26	23.53	1909290
2021-06-07	23.58	23.63	23.29	23.38	1345231
2021-06-08	23.13	23.50	22.88	23.31	1630127
2021-06-09	23.30	23.32	23.01	23.06	1133105
2021-06-10	23.32	23.50	22.84	23.04	1189559
2021-06-11	23.38	23.49	23.10	23.25	920527
2021-06-14	23.53	23.70	23.21	23.32	1522210
2021-06-15	22.96	23.41	22.94	23.36	1478597
2021-06-16	22.98	23.33	22.87	22.96	1564747
2021-06-17	22.78	22.92	21.79	22.08	2186260
2021-06-18	21.53	21.87	21.46	21.48	2761493
2021-06-21	21.81	22.27	21.79	22.26	1626227
2021-06-22	21.94	22.22	21.81	22.11	1168909
2021-06-23	22.53	22.67	22.14	22.18	1757904
2021-06-24	22.43	22.65	22.29	22.64	1393487
2021-06-25	22.78	22.78	22.49	22.63	709778
2021-06-28	22.51	22.51	21.60	21.78	1846865
2021-06-29	21.82	21.99	21.65	21.71	1940478
2021-06-30	21.61	21.99	21.56	21.90	1720489
2021-07-01	22.27	22.51	22.01	22.14	1892226
2021-07-02	22.33	22.35	21.97	22.12	1135047
2021-07-06	21.87	21.89	21.01	21.05	1825293
2021-07-07	21.08	21.25	20.63	20.94	1969325
2021-07-08	20.40	20.80	20.31	20.60	1759399
2021-07-09	21.19	21.48	21.03	21.42	1562331
2021-07-12	21.05	21.47	20.95	21.32	1393314
2021-07-13	20.90	21.14	20.66	20.92	2388338
2021-07-14	21.30	21.60	20.76	20.87	2437712
2021-07-15	20.66	20.85	20.29	20.31	2889854
2021-07-16	20.51	20.54	19.84	19.98	2424453
2021-07-19	19.54	19.66	19.10	19.43	3188517
2021-07-20	19.26	19.75	19.16	19.55	2529886
2021-07-21	19.79	20.25	19.79	20.19	1792563
2021-07-22	20.17	20.17	19.74	19.93	2390089
2021-07-23	20.34	20.34	19.86	20.19	2523286
2021-07-26	20.50	20.90	20.47	20.79	1454052
2021-07-27	20.43	20.66	20.30	20.54	2207118
2021-07-28	20.70	20.90	20.40	20.70	1697944
2021-07-29	20.91	20.98	20.66	20.70	2079807
2021-07-30	20.47	20.53	20.21	20.44	1837452
2021-08-02	20.84	21.16	20.30	20.34	2693376
2021-08-03	20.51	20.84	20.17	20.83	2327009
2021-08-04	20.49	20.53	19.81	19.85	2658871
2021-08-05	19.97	20.24	19.70	20.15	2934285
2021-08-06	20.34	20.74	20.33	20.51	1664074
2021-08-09	20.52	20.68	20.39	20.47	1803170
2021-08-10	20.41	20.72	20.41	20.57	1737350
2021-08-11	20.71	21.05	20.55	20.98	1801280
2021-08-12	20.89	20.94	20.55	20.78	1184565
2021-08-13	20.72	20.77	20.43	20.46	1028955
2021-08-16	20.28	20.32	20.00	20.17	1414096
2021-08-17	20.02	20.29	19.70	19.89	1847036
2021-08-18	20.01	20.18	19.76	19.82	1814782
2021-08-19	19.55	19.61	19.07	19.32	2455247
2021-08-20	18.88	19.09	18.80	19.02	1866021
2021-08-23	19.37	19.66	19.37	19.49	1717277
2021-08-24	19.47	19.84	19.46	19.76	1840015
2021-08-25	19.69	19.91	19.54	19.76	1614103
2021-08-26	19.65	20.02	19.60	19.78	1487275
2021-08-27	19.94	20.42	19.94	20.34	998504
2021-08-30	20.35	20.39	19.98	20.10	1147156
2021-08-31	20.05	20.24	20.01	20.12	1259473
2021-09-01	20.20	20.31	20.09	20.17	962908
2021-09-02	20.26	20.57	20.25	20.38	1079098
2021-09-03	20.31	20.40	20.12	20.20	1023059
2021-09-07	20.04	20.39	20.01	20.14	1416207
2021-09-08	20.23	20.30	19.58	19.59	2059468
2021-09-09	19.67	19.85	19.47	19.63	1890307
2021-09-10	19.71	19.84	19.51	19.51	1754906
2021-09-13	19.87	20.41	19.86	20.27	2588421
2021-09-14	20.44	20.46	20.02	20.11	1422664
2021-09-15	20.33	20.99	20.31	20.96	2282650
2021-09-16	20.72	20.73	20.32	20.55	1707384
2021-09-17	20.21	20.29	19.55	19.57	2799873
2021-09-20	19.11	19.28	18.80	19.09	2315582
2021-09-21	19.23	19.32	18.82	18.98	1429012
2021-09-22	19.75	20.00	19.65	19.65	1750721
2021-09-23	19.72	20.28	19.63	20.20	1615299
2021-09-24	20.13	20.29	20.10	20.16	850489
2021-09-27	20.50	20.94	20.47	20.84	1599483
2021-09-28	21.04	21.24	20.59	20.61	2130218
2021-09-29	20.74	20.80	20.43	20.71	1575187
2021-09-30	20.97	21.22	20.71	21.11	3345398
2021-10-01	21.04	21.44	20.92	21.42	2248765
2021-10-04	21.55	21.99	21.53	21.62	3266131
2021-10-05	21.73	21.99	21.58	21.76	1744096
2021-10-06	21.32	21.42	20.78	21.04	2350648
2021-10-07	20.96	21.31	20.88	21.20	1626229
2021-10-08	21.75	22.30	21.75	22.20	1801060
2021-10-11	22.42	22.79	22.29	22.35	2128957
2021-10-12	22.34	22.52	22.12	22.24	1232216
2021-10-13	21.96	22.24	21.81	22.15	1095315
2021-10-14	22.40	22.47	22.17	22.39	902883
2021-10-15	22.91	23.04	22.83	22.99	1283336
2021-10-18	22.78	22.94	22.69	22.81	1081949
2021-10-19	23.11	23.29	23.00	23.21	1200362
2021-10-20	23.24	23.69	23.15	23.59	1426100
2021-10-21	23.50	23.58	22.89	23.08	2627241
2021-10-22	22.97	23.17	22.79	23.06	3506620
2021-10-25	23.22	23.57	23.22	23.24	3136180
2021-10-26	23.44	23.46	23.16	23.35	6760982
2021-10-27	23.02	23.22	22.42	22.43	8680536
2021-10-28	22.53	22.68	22.35	22.59	2183639
2021-10-29	22.33	22.45	22.08	22.28	1761070
2021-11-01	22.53	23.19	22.53	23.15	3200372
2021-11-02	22.67	23.04	22.59	23.04	2537070
2021-11-03	22.30	22.75	22.29	22.62	3592363
2021-11-04	23.58	24.23	22.97	23.99	5309717
2021-11-05	24.64	24.78	24.37	24.71	2973323
2021-11-08	25.15	25.54	25.12	25.40	2913747
2021-11-09	25.41	25.50	25.01	25.49	2610253
2021-11-10	24.57	24.92	23.68	23.83	4184682
2021-11-11	23.84	23.99	23.61	23.73	2387735
2021-11-12	23.57	23.72	23.48	23.65	991655
2021-11-15	23.68	23.72	23.32	23.38	946408
2021-11-16	23.30	23.44	23.09	23.10	1684745
2021-11-17	22.74	22.89	22.36	22.42	1401656
2021-11-18	22.26	22.30	21.94	22.20	1414707
2021-11-19	21.66	21.66	21.34	21.10	1418004
2021-11-22	21.18	21.64	21.12	21.22	2056299
2021-11-23	21.39	21.79	21.35	21.58	2489367
2021-11-24	21.24	21.56	21.23	21.54	1322063
2021-11-26	20.23	20.51	19.97	20.50	2291474
2021-11-29	20.47	20.67	20.11	20.11	2438306
2021-11-30	19.78	19.91	19.40	19.72	2617168
2021-12-01	20.51	20.56	19.64	19.64	2279944
2021-12-02	20.02	20.46	19.80	20.36	2398478
2021-12-03	20.34	20.61	19.96	20.11	2385572
2021-12-06	20.42	20.74	20.30	20.54	2013703
2021-12-07	20.59	21.04	20.54	20.82	3794894
2021-12-08	20.78	21.00	20.66	20.92	1388789
2021-12-09	20.46	20.48	20.26	20.38	1691777
2021-12-10	20.38	20.50	20.13	20.44	1849594
2021-12-13	20.21	20.34	19.96	20.06	1489205
2021-12-14	20.25	20.79	20.21	20.30	2152706
2021-12-15	20.28	20.45	19.87	20.36	2453615
2021-12-16	20.48	20.76	20.25	20.41	2079106
2021-12-17	20.58	20.59	20.19	20.24	2005154
2021-12-20	19.95	20.18	19.71	20.06	2467100
2021-12-21	20.19	20.64	20.19	20.61	2284963
2021-12-22	20.69	20.77	20.44	20.71	1215865
2021-12-23	20.56	20.79	20.53	20.68	1121165
2021-12-27	20.75	21.10	20.56	21.07	1203557
2021-12-28	21.18	21.35	21.06	21.08	797488
2021-12-29	21.08	21.22	20.93	21.01	1063378
2021-12-30	20.89	21.07	20.69	20.72	1151833
2021-12-31	20.75	20.90	20.59	20.86	868984
2022-01-03	21.28	21.82	21.25	21.81	2034543
2022-01-04	21.83	22.32	21.83	22.03	3808890
2022-01-05	22.28	22.50	21.86	21.89	2325828
2022-01-06	22.35	22.53	21.99	22.28	2481156
2022-01-07	22.10	22.49	21.99	22.42	2342556
2022-01-10	22.14	22.33	22.03	22.18	2204324
2022-01-11	22.38	22.98	22.24	22.96	2083531
2022-01-12	23.03	23.20	22.90	23.17	1882995
2022-01-13	22.93	23.32	22.63	22.69	2365034
2022-01-14	23.11	23.85	22.99	23.81	2550143
2022-01-18	24.48	24.73	24.27	24.51	3217725
2022-01-19	24.60	24.66	24.17	24.32	1995902
2022-01-20	23.99	24.53	23.83	23.92	2916236
2022-01-21	23.50	23.62	22.88	23.04	2911996
2022-01-24	22.61	22.91	21.94	22.90	3649885
2022-01-25	22.95	23.90	22.50	23.72	2484529
2022-01-26	24.43	24.64	23.96	24.16	2713821
2022-01-27	24.81	25.09	24.25	24.54	3181826
2022-01-28	24.33	24.47	23.89	24.25	3122489
2022-01-31	24.23	24.55	23.82	24.38	2496893
2022-02-01	24.79	25.91	24.79	25.90	5473038
2022-02-02	25.97	26.00	25.58	25.71	2678849
2022-02-03	25.76	25.80	25.44	25.66	2200026
2022-02-04	26.02	26.48	25.94	26.24	2837607
2022-02-07	25.86	26.39	25.63	26.21	2898575
2022-02-08	26.28	26.32	25.70	26.08	3200812
2022-02-09	25.88	26.33	25.81	26.17	1749893
2022-02-10	26.03	26.76	26.03	26.28	2052331
2022-02-11	26.24	26.79	26.17	26.65	3029378
2022-02-14	26.38	26.45	25.86	26.11	2669088
2022-02-15	26.00	26.73	25.84	26.67	2809327
2022-02-16	26.89	27.20	26.61	26.82	3061489
2022-02-17	26.22	26.58	25.70	26.23	3165422
2022-02-18	26.00	26.11	25.38	25.70	2970397
2022-02-22	24.74	25.29	24.67	24.93	6448018
2022-02-23	24.83	25.20	24.61	24.77	4359072
2022-02-24	24.54	24.65	23.71	24.24	3936112
2022-02-25	24.93	25.38	24.88	25.32	2735691
2022-02-28	25.45	25.94	25.19	25.93	2761261
2022-03-01	25.95	26.31	25.18	25.52	3480012
2022-03-02	26.44	26.99	26.39	26.74	2760656
2022-03-03	26.34	26.40	25.99	26.29	2753803
2022-03-04	24.85	25.93	24.82	25.92	5613257
2022-03-07	27.49	28.83	27.14	28.42	8296329
2022-03-08	29.32	29.87	28.05	28.77	6818102
2022-03-09	28.19	28.29	27.41	27.71	4270128
2022-03-10	28.15	28.92	28.14	28.85	3911586
2022-03-11	28.51	28.78	28.30	28.35	2995023
2022-03-14	28.03	28.07	27.21	27.51	3438703
2022-03-15	26.84	27.05	26.20	26.48	2756008
2022-03-16	26.56	26.89	26.16	26.55	3128906
2022-03-17	27.17	27.95	26.90	27.88	3541570
2022-03-18	27.38	28.33	27.34	28.29	4340728
2022-03-21	29.23	29.95	29.18	29.66	2883093
2022-03-22	30.24	30.24	29.65	29.86	2081135
2022-03-23	30.00	30.86	30.00	30.47	2446397
2022-03-24	30.52	30.73	30.33	30.39	2041393
2022-03-25	30.83	31.49	30.71	31.29	2496435
2022-03-28	30.75	30.79	30.27	30.59	1859155
2022-03-29	30.15	30.31	29.62	30.24	2615443
2022-03-30	30.38	30.74	30.25	30.45	2111335
2022-03-31	30.24	30.77	30.04	30.07	2139474
2022-04-01	30.40	30.81	30.28	30.69	2727064
2022-04-04	30.83	31.05	30.40	30.78	2224273
2022-04-05	30.84	31.05	29.86	29.93	1958081
2022-04-06	30.31	30.50	29.76	30.08	2106261
2022-04-07	30.62	30.83	29.98	30.53	3276028
2022-04-08	30.89	31.72	30.88	31.41	2807712
2022-04-11	31.60	31.64	31.24	31.26	3098861
2022-04-12	31.85	32.34	31.78	31.91	2548430
2022-04-13	32.34	33.05	32.18	33.00	1935696
2022-04-14	31.99	33.11	31.98	32.74	1377674
2022-04-18	33.00	33.28	32.58	33.00	999267
2022-04-19	32.18	32.85	32.18	32.52	1583362
2022-04-20	32.65	32.87	32.25	32.70	1665845
2022-04-21	33.22	33.27	31.64	31.81	3046963
2022-04-22	31.40	31.87	30.79	30.83	2439540
2022-04-25	29.90	29.90	28.75	29.76	2914410
2022-04-26	29.55	30.38	29.53	29.54	2858599
2022-04-27	29.69	30.05	29.35	29.78	2769234
2022-04-28	29.47	30.14	28.92	29.91	3359829
2022-04-29	30.92	31.40	30.15	30.18	3342229
2022-05-02	30.27	30.33	29.50	30.18	2643740
2022-05-03	31.05	31.49	30.89	31.10	2172372
2022-05-04	31.50	32.01	30.84	31.91	2686323
2022-05-05	31.70	31.90	30.20	30.84	2184393
2022-05-06	31.04	31.16	30.25	30.67	2350409
2022-05-09	30.38	30.42	28.89	29.00	4103228
2022-05-10	29.77	29.96	29.01	29.70	3239580
2022-05-11	30.22	30.87	29.90	29.94	2359464
2022-05-12	29.51	29.72	28.89	29.69	2586738
2022-05-13	29.84	31.00	29.83	30.92	2856600
2022-05-16	31.65	32.45	31.63	32.27	2705736
2022-05-17	32.63	33.01	32.34	32.84	2677592
2022-05-18	33.51	33.63	31.88	32.12	2350131
2022-05-19	31.34	32.44	31.27	32.08	2414055
2022-05-20	32.37	32.77	31.67	31.79	2050767
2022-05-23	32.28	33.04	32.09	32.94	1916735
2022-05-24	32.46	33.19	32.34	33.01	1870813
2022-05-25	32.83	33.31	32.66	33.17	1612665
2022-05-26	33.36	34.12	33.36	33.99	1871726
2022-05-27	33.85	34.76	33.80	34.46	1903400
2022-05-31	34.16	34.40	33.09	33.34	2823163
2022-06-01	33.90	34.36	33.33	33.72	2083834
2022-06-02	33.88	34.21	33.62	33.90	2147296
2022-06-03	33.47	34.23	33.47	34.14	1827596
2022-06-06	34.33	34.44	33.98	34.12	1041418
2022-06-07	34.01	34.69	33.94	34.53	1209853
2022-06-08	34.32	34.47	33.77	33.90	1541636
2022-06-09	32.79	33.00	32.15	32.20	2591523
2022-06-10	31.37	31.50	30.85	31.10	2666220
2022-06-13	30.92	30.92	29.79	30.32	2248637
2022-06-14	30.67	30.78	29.14	29.60	2495430
2022-06-15	29.52	29.75	28.49	28.99	2951913
2022-06-16	28.07	28.24	27.24	27.33	3489692
2022-06-17	27.48	27.69	26.93	27.21	9525257
2022-06-21	27.95	28.32	27.72	27.93	1934328
2022-06-22	26.46	27.01	26.28	26.70	2572153
2022-06-23	26.33	26.46	25.10	25.51	2959386
2022-06-24	26.09	26.30	25.60	26.07	2580052
2022-06-27	26.27	26.55	25.99	26.50	2828567
2022-06-28	26.87	27.21	26.54	26.84	1916608
2022-06-29	27.00	27.15	25.96	26.01	2147379
2022-06-30	25.68	25.94	25.20	25.69	2153839
2022-07-01	25.68	25.82	24.72	25.51	2085206
2022-07-05	24.17	24.24	23.28	23.76	2999453
2022-07-06	23.06	23.35	22.24	22.89	3131018
2022-07-07	24.31	25.05	24.31	24.90	3376373
2022-07-08	25.76	26.04	25.38	25.89	3634791
2022-07-11	25.65	26.18	25.43	26.00	2847420
2022-07-12	25.23	25.55	25.03	25.42	2183107
2022-07-13	24.94	25.57	24.90	25.27	1660393
2022-07-14	23.79	24.32	23.65	24.28	1714182
2022-07-15	24.55	24.80	24.23	24.77	1779730
2022-07-18	25.92	25.98	25.63	25.79	2814582
2022-07-19	25.62	26.54	25.60	26.37	2336872
2022-07-20	25.87	25.97	25.59	25.82	2342946
2022-07-21	24.92	25.55	24.80	25.55	1810954
2022-07-22	25.71	25.95	25.13	25.27	1730816
2022-07-25	25.55	26.01	25.37	26.00	1610177
2022-07-26	25.89	26.04	25.45	25.57	1530803
2022-07-27	26.01	27.19	25.80	27.12	3245487
2022-07-28	27.02	27.13	26.47	26.95	2620339
2022-07-29	27.36	28.09	27.28	28.06	2375155
2022-08-01	27.87	27.88	27.08	27.24	2518223
2022-08-02	27.18	27.43	26.78	27.02	1824054
2022-08-03	27.54	27.54	26.45	26.61	2273139
2022-08-04	26.03	26.80	25.34	25.41	3994490
2022-08-05	24.95	25.75	24.87	25.53	2259260
2022-08-08	26.44	26.57	26.04	26.12	1937228
2022-08-09	26.60	26.82	26.20	26.35	1750965
2022-08-10	26.43	26.68	26.05	26.62	1505025
2022-08-11	27.08	27.32	27.03	27.07	1398941
2022-08-12	27.11	27.38	26.81	27.38	1233157
2022-08-15	26.61	26.68	25.96	26.54	1107830
2022-08-16	26.76	26.86	25.98	26.12	1617538
2022-08-17	25.57	26.18	25.50	26.01	1795227
2022-08-18	26.95	27.05	26.71	26.91	1163226
2022-08-19	26.13	26.27	25.84	25.84	1313489
2022-08-22	25.49	25.81	25.08	25.80	2006848
2022-08-23	26.98	27.90	26.95	27.52	2095570
2022-08-24	27.47	27.95	27.30	27.88	1737718
2022-08-25	28.15	28.34	27.95	28.23	1629790
2022-08-26	28.16	28.49	27.75	27.89	1370818
2022-08-29	28.56	29.29	28.46	29.04	1581594
2022-08-30	28.36	28.37	27.35	27.67	1753246
2022-08-31	26.84	27.86	26.77	27.32	1839411
2022-09-01	27.33	27.43	26.78	26.92	3120205
2022-09-02	28.00	28.53	27.65	27.75	1988330
2022-09-06	27.62	27.71	27.00	27.12	1907786
2022-09-07	26.89	26.89	26.14	26.79	1593029
2022-09-08	26.51	26.90	26.39	26.78	1746122
2022-09-09	28.04	28.61	27.90	28.48	1345070
2022-09-12	29.02	29.09	28.63	28.84	1276015
2022-09-13	28.20	28.81	28.09	28.19	1985933
2022-09-14	28.31	28.84	28.04	28.25	1827653
2022-09-15	27.98	28.10	27.38	27.51	2043024
2022-09-16	27.00	27.25	26.67	27.24	1885883
2022-09-19	26.19	27.42	26.17	27.37	1585822
2022-09-20	26.86	26.98	26.30	26.88	1998341
2022-09-21	27.76	27.85	26.59	26.62	1899425
2022-09-22	26.98	27.24	26.49	26.51	1465209
2022-09-23	25.14	25.20	23.96	24.29	3330309
2022-09-26	24.42	24.90	23.98	24.10	2321175
2022-09-27	25.00	25.56	24.68	25.28	2780432
2022-09-28	25.57	26.65	25.47	26.57	2414888
2022-09-29	25.90	26.15	25.48	26.14	2763234
2022-09-30	25.24	26.31	25.13	25.84	2882656
2022-10-03	27.82	28.15	27.55	27.87	2081492
2022-10-04	28.29	28.80	28.17	28.70	2033097
2022-10-05	28.14	29.25	27.94	29.03	2441597
2022-10-06	28.16	29.26	28.14	29.17	2226742
2022-10-07	28.92	29.54	28.76	29.12	2514792
2022-10-10	28.93	29.12	28.06	28.27	1656670
2022-10-11	27.88	28.41	27.64	27.77	1378744
2022-10-12	27.08	27.22	26.75	26.91	3250822
2022-10-13	27.09	28.80	26.95	28.63	3316660
2022-10-14	27.92	27.92	26.90	26.96	2793849
2022-10-17	28.02	28.87	27.99	28.42	2576335
2022-10-18	28.47	28.80	28.04	28.59	2466033
2022-10-19	28.68	29.23	28.52	29.13	2183656
2022-10-20	29.32	29.68	29.16	29.23	2126422
2022-10-21	29.36	29.82	29.18	29.74	3022373
2022-10-24	29.84	30.45	29.66	30.10	2514893
2022-10-25	30.15	30.47	29.84	29.91	2048085
2022-10-26	30.18	31.22	30.14	31.04	2047742
2022-10-27	31.67	31.91	30.85	30.98	2529384
2022-10-28	30.98	31.10	30.17	30.57	1739035
2022-10-31	30.28	31.60	30.25	31.42	1763626
2022-11-01	32.15	32.21	31.63	31.64	1383347
2022-11-02	31.41	31.93	30.87	30.92	1420592
2022-11-03	30.87	31.99	30.82	31.82	2739902
2022-11-04	32.60	34.09	32.51	33.07	3228745
2022-11-07	33.73	33.80	33.09	33.44	1992623
2022-11-08	33.57	33.58	32.55	33.04	2336852
2022-11-09	33.14	33.34	31.98	32.14	2383104
2022-11-10	32.12	32.20	31.41	31.70	2890671
2022-11-11	33.08	33.57	32.59	32.98	1811151
2022-11-14	32.67	33.25	32.43	32.46	1556632
2022-11-15	34.20	35.05	33.72	34.85	3143044
2022-11-16	34.88	34.96	34.36	34.54	2078830
2022-11-17	33.67	34.44	33.50	34.43	1321720
2022-11-18	33.84	34.10	33.40	33.62	2061492
2022-11-21	32.83	33.05	31.31	32.97	3403210
2022-11-22	33.64	34.62	33.41	34.38	1861409
2022-11-23	33.98	34.12	33.33	34.02	2418971
2022-11-25	33.85	34.09	33.75	33.83	611134
2022-11-28	32.87	33.38	32.72	32.80	1257922
2022-11-29	33.45	34.07	33.41	33.75	930458
2022-11-30	34.83	34.88	34.09	34.47	1709087
2022-12-01	34.30	34.39	33.88	33.92	2875795
2022-12-02	33.43	34.00	33.36	33.93	1627710
2022-12-05	34.39	34.55	32.28	32.52	2371783
2022-12-06	33.25	33.35	32.39	32.60	2529136
2022-12-07	32.71	32.95	32.09	32.24	1596736
2022-12-08	32.86	33.08	32.51	32.76	2779090
2022-12-09	32.45	32.75	31.51	31.56	1663488
2022-12-12	31.94	32.63	31.48	32.54	2312089
2022-12-13	33.47	33.86	33.07	33.70	1814112
2022-12-14	33.85	33.95	33.08	33.32	2312201
2022-12-15	33.32	33.38	32.75	33.14	1526325
2022-12-16	32.28	32.94	32.21	32.79	1060368
2022-12-19	33.44	33.55	32.95	33.08	816005
2022-12-20	33.30	34.05	33.29	33.65	1283553
2022-12-21	34.41	34.81	34.14	34.79	1104546
2022-12-22	34.94	34.98	33.85	34.49	930484
2022-12-23	35.01	35.52	34.84	35.50	1300385
2022-12-27	35.42	35.75	35.24	35.63	1239362
2022-12-28	35.65	35.68	34.76	34.81	892868
2022-12-29	35.02	35.45	34.86	35.30	815563
2022-12-30	34.72	35.21	34.70	35.16	1022574
2023-01-03	34.89	34.99	33.13	33.54	2533265
2023-01-04	32.31	32.74	31.83	32.04	3128059
2023-01-05	32.23	32.99	32.20	32.87	2120131
2023-01-06	33.05	33.65	32.98	33.11	2303262
2023-01-09	34.31	34.58	33.71	33.82	1638768
2023-01-10	34.45	34.55	33.61	34.49	2345259
2023-01-11	34.83	34.91	34.28	34.54	993033
2023-01-12	34.97	35.47	34.64	35.09	1246886
2023-01-13	35.00	35.23	34.73	35.13	1511376
2023-01-17	35.90	36.24	35.43	35.96	2113298
2023-01-18	37.98	38.00	35.78	35.81	3575178
2023-01-19	35.80	36.08	35.12	35.53	2687381
2023-01-20	35.71	35.93	35.24	35.62	2261761
2023-01-23	35.48	35.55	34.81	34.87	1781193
2023-01-24	34.89	34.94	34.51	34.75	2135527
2023-01-25	34.66	35.43	34.28	35.15	1921942
2023-01-26	35.36	35.54	34.72	35.53	1898548
2023-01-27	35.85	36.12	35.20	35.40	1668532
2023-01-30	35.03	35.34	35.01	35.17	985029
2023-01-31	34.75	35.53	34.50	35.45	1178266
2023-02-01	34.70	34.97	33.79	34.69	2706611
2023-02-02	34.50	34.51	32.80	33.08	3499818
2023-02-03	33.09	33.52	32.47	32.76	3138998
2023-02-06	32.26	32.73	31.95	32.71	3640477
2023-02-07	32.65	33.24	32.45	33.19	2437970
2023-02-08	33.25	33.78	33.12	33.51	2070433
2023-02-09	33.83	33.87	33.25	33.26	1810471
2023-02-10	33.71	34.52	33.62	34.47	2527107
2023-02-13	34.31	34.41	33.92	34.18	1597170
2023-02-14	34.56	35.16	34.23	34.90	1979670
2023-02-15	34.55	34.55	34.05	34.47	1877620
2023-02-16	36.89	37.35	35.31	36.67	4078558
2023-02-17	35.62	35.73	34.65	34.79	2841966
2023-02-21	34.54	34.84	34.08	34.10	2379869
2023-02-22	34.30	34.41	32.90	33.11	3880732
2023-02-23	34.05	34.38	33.57	34.07	2921060
2023-02-24	33.21	33.65	32.85	33.63	2564431
2023-02-27	33.69	34.22	33.49	34.02	1539977
2023-02-28	33.73	33.89	32.84	33.01	1846078
2023-03-01	33.33	33.87	33.30	33.71	1952272
2023-03-02	34.13	34.58	33.92	34.49	1565339
2023-03-03	34.14	34.83	34.07	34.79	1518182
2023-03-06	34.66	34.94	34.53	34.89	823660
2023-03-07	35.18	35.26	34.38	34.57	1628886
2023-03-08	33.74	34.23	33.56	33.79	1755692
2023-03-09	33.52	33.93	32.69	32.72	1580578
2023-03-10	32.90	33.11	31.77	31.86	2380973
2023-03-13	30.56	31.58	30.25	30.89	2685140
2023-03-14	31.05	31.83	30.70	31.13	1972248
2023-03-15	28.89	29.31	28.15	28.65	3825027
2023-03-16	27.88	29.02	27.81	28.95	2537569
2023-03-17	28.68	28.71	27.92	28.20	2090927
2023-03-20	28.20	28.80	28.20	28.45	2939684
2023-03-21	29.76	29.97	29.27	29.63	1944298
2023-03-22	29.50	29.69	28.86	28.86	1739476
2023-03-23	29.16	29.38	27.91	28.14	2538299
2023-03-24	27.50	27.95	27.24	27.65	2717908
2023-03-27	27.96	28.61	27.76	28.41	2149579
2023-03-28	28.49	29.09	28.46	28.82	2282476
2023-03-29	28.59	28.88	28.45	28.61	2593654
2023-03-30	29.23	29.25	28.31	28.42	3447918
2023-03-31	28.66	28.83	28.30	28.42	1620891
2023-04-03	29.68	29.98	29.26	29.55	2897125
2023-04-04	29.53	29.58	28.51	28.70	2254505
2023-04-05	28.57	28.69	28.04	28.42	1814731
2023-04-06	28.32	28.39	28.10	28.15	1187359
2023-04-10	28.23	28.74	28.16	28.47	1106087
2023-04-11	28.88	29.23	28.71	29.04	1651553
2023-04-12	29.25	29.46	29.06	29.18	1525201
2023-04-13	29.59	29.96	29.47	29.91	1517819
2023-04-14	29.59	29.83	29.34	29.51	1914023
2023-04-17	29.40	29.47	29.10	29.31	1311465
2023-04-18	28.96	29.24	28.91	29.18	2692931
2023-04-19	28.69	29.15	28.60	29.06	2114076
2023-04-20	28.62	29.01	28.60	28.83	1443113
2023-04-21	28.82	28.85	28.38	28.61	1320797
2023-04-24	28.79	29.91	28.74	29.88	3170426
2023-04-25	29.10	29.15	28.33	28.54	2951921
2023-04-26	28.95	29.25	28.46	28.49	3124990
2023-04-27	27.69	28.20	27.19	27.83	4493131
2023-04-28	27.89	28.99	27.75	28.71	3659973
2023-05-01	28.87	29.13	28.54	28.83	1527800
2023-05-02	28.15	28.23	27.06	27.30	3662401
2023-05-03	26.94	27.30	26.84	26.90	2973991
2023-05-04	26.81	27.15	26.55	26.86	3713425
2023-05-05	27.27	27.50	27.18	27.31	2378715
2023-05-08	27.65	27.86	27.49	27.65	3864855
2023-05-09	27.16	27.72	27.13	27.46	2674145
2023-05-10	27.43	27.45	26.70	26.90	2957380
2023-05-11	26.61	26.64	26.25	26.55	2206126
2023-05-12	26.71	27.01	26.43	26.60	2264580
2023-05-15	26.58	26.93	26.44	26.62	3312799
2023-05-16	26.43	26.61	26.14	26.15	1971965
2023-05-17	26.64	26.94	26.44	26.86	1993888
2023-05-18	26.42	26.74	26.22	26.69	2839403
2023-05-19	26.98	27.07	26.65	26.15	2810539
2023-05-22	26.17	26.50	26.16	26.33	2011226
2023-05-23	26.40	26.62	26.22	26.50	2218602
2023-05-24	26.65	26.84	26.26	26.36	2671380
2023-05-25	26.02	26.05	25.30	25.72	3265952
2023-05-26	25.71	25.83	25.45	25.74	2213214
2023-05-30	25.65	25.65	25.28	25.60	3237876
2023-05-31	25.10	25.23	24.69	24.76	2911699
2023-06-01	25.05	25.87	24.97	25.69	3064896
2023-06-02	26.54	26.92	26.25	26.69	2312571
2023-06-05	26.96	26.90	26.54	26.69	2010675
2023-06-06	26.32	27.30	26.28	27.23	2127504
2023-06-07	27.29	27.75	27.18	27.73	2612201
2023-06-08	27.86	27.92	27.48	27.78	1772011
2023-06-09	27.88	27.89	27.47	27.61	3277711
2023-06-12	27.42	27.58	27.31	27.31	1461672
2023-06-13	28.00	28.38	27.99	28.09	2169657
2023-06-14	28.44	28.48	27.78	27.89	1692522
2023-06-15	28.14	28.63	28.10	28.50	1792368
2023-06-16	28.50	28.53	28.12	28.25	2825220
2023-06-20	27.69	27.78	27.32	27.70	2183210
2023-06-21	27.67	28.44	27.60	28.24	1375108
2023-06-22	28.09	28.10	27.87	28.04	1961272
2023-06-23	27.69	28.06	27.60	28.05	1685965
2023-06-26	27.93	28.57	27.93	28.39	1709821
2023-06-27	28.13	28.53	27.93	28.44	1773376
2023-06-28	28.14	28.58	27.93	28.51	2059920
2023-06-29	29.39	29.63	29.11	29.38	1919384
2023-06-30	30.00	30.17	29.76	29.95	2322740
2023-07-03	30.09	30.28	29.83	29.87	1203270
2023-07-05	29.95	29.97	29.54	29.71	1656634
2023-07-06	29.49	29.62	28.74	29.18	1836406
2023-07-07	29.30	30.47	29.28	30.17	3095769
2023-07-10	30.12	30.31	29.88	30.22	1548268
2023-07-11	30.44	31.07	30.40	31.03	3060117
2023-07-12	31.50	32.03	31.50	31.82	4673654
2023-07-13	31.85	32.17	31.71	32.01	2508113
2023-07-14	31.99	31.99	31.74	31.83	4520618
2023-07-17	31.86	32.08	31.81	31.87	2009891
2023-07-18	32.22	32.53	32.10	32.41	1518936
2023-07-19	32.30	32.53	32.16	32.27	1603308
2023-07-20	33.12	33.17	32.82	33.04	2883955
2023-07-21	33.01	33.22	32.82	33.16	2492884
2023-07-24	33.07	33.51	33.07	33.29	2044401
2023-07-25	33.02	33.30	32.89	33.29	1388808
2023-07-26	32.81	33.12	32.71	32.95	1518695
2023-07-27	33.12	33.31	32.74	32.89	1624204
2023-07-28	33.00	33.34	32.84	33.25	1119284
2023-07-31	33.47	33.71	33.36	33.49	1489673
2023-08-01	33.27	33.65	33.10	33.60	1880931
2023-08-02	32.93	33.07	32.58	32.96	2618376
2023-08-03	31.72	32.22	31.60	31.87	4890679
2023-08-04	32.91	33.27	32.74	32.77	3794227
2023-08-07	32.62	32.82	32.44	32.71	1629207
2023-08-08	32.40	33.06	32.13	33.01	1735188
2023-08-09	33.58	33.99	33.54	33.69	1598697
2023-08-10	33.84	34.20	33.53	33.62	2034367
2023-08-11	33.52	33.90	33.48	33.73	1094568
2023-08-14	33.38	33.69	33.16	33.63	1205595
2023-08-15	33.59	33.59	33.21	33.24	903855
2023-08-16	33.31	33.63	33.03	33.06	1122535
2023-08-17	33.38	33.53	32.98	33.01	1281204
2023-08-18	32.69	33.36	32.59	33.35	1067616
2023-08-21	33.63	33.74	33.33	33.43	904140
2023-08-22	33.55	33.61	32.87	32.92	1955494
2023-08-23	32.48	32.98	32.35	32.86	1519046
2023-08-24	32.67	32.95	32.46	32.46	1217314
2023-08-25	32.78	32.78	32.23	32.39	1329204
2023-08-28	32.69	32.88	32.56	32.79	1150931
2023-08-29	33.10	33.40	32.86	33.39	1202173
2023-08-30	33.52	33.58	33.21	33.21	1007354
2023-08-31	32.56	32.60	31.78	31.93	2734775
2023-09-01	32.62	32.70	32.14	32.30	2104091
2023-09-05	32.32	32.51	32.06	32.07	1934942
2023-09-06	32.21	32.53	31.93	32.07	1706169
2023-09-07	31.85	32.04	31.39	31.44	1633001
2023-09-08	31.76	32.12	31.52	31.87	1519549
2023-09-11	32.32	32.47	32.08	32.14	1367936
2023-09-12	32.45	32.72	32.32	32.53	1362003
2023-09-13	32.60	32.66	32.08	32.24	1171905
2023-09-14	32.63	32.95	32.59	32.89	1247561
2023-09-15	32.85	33.00	32.63	32.63	2336716
2023-09-18	33.00	33.05	32.53	32.67	1715888
2023-09-19	32.99	33.02	32.01	32.16	1941090
2023-09-20	32.06	32.45	31.84	31.86	1951135
2023-09-21	31.71	31.72	31.03	31.12	2808685
2023-09-22	31.23	31.56	30.99	30.99	1883582
2023-09-25	30.86	31.30	30.77	31.21	1035587
2023-09-26	30.86	31.22	30.82	30.86	1223889
2023-09-27	31.35	31.93	31.16	31.87	1470773
2023-09-28	31.74	32.35	31.74	32.07	1627588
2023-09-29	31.89	32.01	31.49	31.60	1609720
2023-10-02	31.18	31.24	30.22	30.53	3386416
2023-10-03	30.33	30.74	30.26	30.61	2345897
2023-10-04	30.24	30.32	29.56	30.08	3011907
2023-10-05	29.98	30.48	29.94	30.48	2051683
2023-10-06	30.86	31.28	30.49	31.06	1541594
2023-10-09	31.69	32.45	31.56	32.41	3404803
2023-10-10	32.52	32.65	32.27	32.59	1402548
2023-10-11	32.67	32.97	32.45	32.89	2269344
2023-10-12	33.01	33.03	32.22	32.49	2027020
2023-10-13	32.93	33.39	32.92	33.21	1765190
2023-10-16	33.26	33.42	32.95	33.27	1463874
2023-10-17	32.95	33.75	32.95	33.63	1586098
2023-10-18	33.42	33.70	33.28	33.39	1894656
2023-10-19	32.77	33.21	32.56	33.00	2488174
2023-10-20	32.68	32.91	32.16	32.67	2886406
2023-10-23	32.92	32.93	32.49	32.59	2568717
2023-10-24	32.81	32.89	32.52	32.56	1879961
2023-10-25	32.51	32.66	32.35	32.37	2430439
2023-10-26	31.82	32.12	31.58	31.81	2175893
2023-10-27	32.11	32.17	31.21	31.42	2618819
2023-10-30	31.81	31.96	31.43	31.65	2461244
2023-10-31	31.59	31.59	31.07	31.32	2175801
2023-11-01	31.60	31.98	31.51	31.83	2193620
2023-11-02	35.02	35.32	34.37	34.60	6179403
2023-11-03	34.10	35.26	33.82	34.82	3713748
2023-11-06	35.90	35.99	35.29	35.39	2809728
2023-11-07	35.06	35.07	34.31	34.38	2755202
2023-11-08	33.70	34.06	33.36	33.56	2405660
2023-11-09	33.95	34.27	33.81	33.82	1733524
2023-11-10	34.41	34.67	34.26	34.65	1847259
2023-11-13	34.77	34.98	34.62	34.80	1325152
2023-11-14	35.06	35.20	34.77	35.08	2422908
2023-11-15	34.91	35.14	34.49	34.52	1721397
2023-11-16	34.48	34.60	33.31	33.55	3096301
2023-11-17	33.75	34.37	33.75	33.90	1597048
2023-11-20	34.13	34.67	34.03	34.43	1485224
2023-11-21	34.21	34.31	33.91	34.01	1548748
2023-11-22	33.05	33.61	32.80	33.55	2371386
2023-11-24	33.83	34.22	33.83	34.00	840879
2023-11-27	34.09	34.16	33.66	33.73	1725427
2023-11-28	33.80	34.04	33.60	33.64	1281403
2023-11-29	33.72	33.89	33.55	33.72	1440962
2023-11-30	34.85	35.32	34.24	34.67	3184396
2023-12-01	34.25	35.15	34.15	34.87	2740012
2023-12-04	34.32	34.87	34.17	34.67	2402235
2023-12-05	34.36	34.45	34.19	34.21	1772628
2023-12-06	34.00	34.12	33.38	33.38	1631453
2023-12-07	33.83	33.90	33.34	33.56	2319412
2023-12-08	33.63	34.08	33.58	33.96	1588709
2023-12-11	33.57	33.71	33.16	33.47	2747276
2023-12-12	33.20	33.20	32.69	32.92	1828644
2023-12-13	33.05	33.59	32.87	33.58	1940919
2023-12-14	33.73	34.54	33.72	34.46	2307912
2023-12-15	34.07	34.31	33.76	34.13	3437925
2023-12-18	34.79	35.14	34.43	34.46	2031870
2023-12-19	34.74	35.15	34.56	35.09	1631420
2023-12-20	35.02	35.33	34.55	34.57	1892301
2023-12-21	35.00	35.30	34.90	35.29	1535983
2023-12-22	35.47	35.57	35.22	35.25	1188826
2023-12-26	35.63	35.90	35.47	35.52	1204073
2023-12-27	35.84	35.89	35.49	35.62	1390877
2023-12-28	35.60	35.62	34.98	34.99	1483359
2023-12-29	35.15	35.16	34.67	34.76	1177421
2024-01-02	34.70	35.00	34.41	34.52	1592486
2024-01-03	34.19	34.74	34.04	34.62	1958112
2024-01-04	34.44	34.54	33.77	33.77	2305050
2024-01-05	33.93	34.20	33.78	33.95	1197660
2024-01-08	33.85	33.87	32.99	33.51	3223022
2024-01-09	33.18	33.23	32.49	32.63	2753298
2024-01-10	32.41	32.62	32.17	32.25	2398037
2024-01-11	32.57	32.67	32.02	32.28	2012046
2024-01-12	32.47	32.63	32.18	32.31	2174733
2024-01-16	31.62	31.86	31.29	31.36	2865054
2024-01-17	31.00	31.55	30.94	31.32	1731601
2024-01-18	31.35	31.68	31.11	31.59	1909210
2024-01-19	31.71	31.71	31.33	31.68	1779787
2024-01-22	32.04	32.15	31.81	31.98	2038033
2024-01-23	31.76	32.17	31.75	31.90	1909190
2024-01-24	32.68	32.70	32.23	32.48	1815799
2024-01-25	32.66	32.82	32.36	32.80	1515453
2024-01-26	32.95	33.03	32.60	32.97	1193300
2024-01-29	32.64	32.71	32.04	32.40	1766048
2024-01-30	31.78	32.30	31.26	32.17	3852958
2024-01-31	32.27	32.41	31.75	31.81	2431346
2024-02-01	32.14	32.35	31.82	32.00	2733585
2024-02-02	32.60	32.64	32.00	32.10	3049165
2024-02-05	31.67	31.68	31.06	31.37	2372273
2024-02-06	31.50	32.09	31.45	31.87	1983010
2024-02-07	31.61	31.75	31.22	31.63	2049417
2024-02-08	31.54	31.99	31.39	31.85	1539090
2024-02-09	31.74	31.88	31.62	31.67	926108
2024-02-12	32.03	32.30	31.95	32.12	1053625
2024-02-13	31.75	31.91	31.44	31.61	3252206
2024-02-14	31.86	31.89	31.40	31.71	2189153
2024-02-15	31.45	32.59	31.43	32.57	3286951
2024-02-16	32.45	32.65	32.21	32.39	1635547
2024-02-20	31.84	32.21	31.73	32.16	2239653
2024-02-21	32.19	32.66	31.69	32.56	2275553
2024-02-22	36.18	36.62	34.45	35.09	5880223
2024-02-23	35.04	35.82	34.81	35.66	2957903
2024-02-26	35.99	36.20	35.68	36.12	2560990
2024-02-27	36.30	36.42	35.89	35.99	1462823
2024-02-28	36.10	36.24	35.74	35.84	1018004
2024-02-29	35.75	35.92	34.92	35.20	2666887
2024-03-01	35.45	35.90	35.15	35.55	2097180
2024-03-04	35.58	35.69	35.45	35.56	1672027
2024-03-05	36.75	37.02	36.58	36.80	3534104
2024-03-06	37.29	37.52	37.18	37.38	3139880
2024-03-07	37.69	37.92	37.63	37.79	1334830
2024-03-08	37.91	38.08	37.64	37.76	1210037
2024-03-11	37.76	38.03	37.35	38.03	2535834
2024-03-12	38.29	38.40	37.89	38.18	1865945
2024-03-13	38.82	39.04	38.63	39.02	2395568
2024-03-14	39.08	39.08	38.57	38.69	1788266
2024-03-15	38.77	38.99	38.42	38.61	1867610
2024-03-18	38.60	38.63	38.17	38.53	1239583
2024-03-19	38.62	39.16	38.54	39.08	1098469
2024-03-20	38.93	39.42	38.82	39.22	2015922
2024-03-21	39.31	39.58	39.22	39.43	1192166
2024-03-22	39.72	39.76	39.39	39.46	1165207
2024-03-25	39.23	39.64	39.23	39.54	1143787
2024-03-26	39.95	39.97	39.49	39.49	1060941
2024-03-27	39.52	39.89	39.45	39.75	1734647
2024-03-28	39.55	39.79	39.26	39.27	2458650
2024-04-01	39.34	39.59	38.80	39.49	1305261
2024-04-02	39.71	39.82	39.16	39.47	2005436
2024-04-03	39.88	40.37	39.77	40.28	1541881
2024-04-04	40.43	40.73	39.62	39.84	1911326
2024-04-05	40.03	40.15	39.63	39.94	1240469
2024-04-08	40.36	40.54	39.93	40.13	1565020
2024-04-09	40.30	40.46	39.46	39.58	1643610
2024-04-10	39.50	39.99	39.37	39.98	1658920
2024-04-11	39.86	39.95	39.18	39.43	1517854
2024-04-12	39.12	39.53	38.46	38.53	1766298
2024-04-15	38.90	38.97	38.19	38.20	1318409
2024-04-16	37.91	38.12	37.59	38.05	1938836
2024-04-17	38.27	38.51	38.02	38.10	1263293
2024-04-18	37.46	38.09	37.25	37.37	2224068
2024-04-19	37.73	38.04	37.39	37.90	1342207
2024-04-22	37.42	37.96	37.17	37.76	1193715
2024-04-23	37.24	37.88	37.10	37.87	1562836
2024-04-24	37.47	37.53	37.09	37.32	2497548
2024-04-25	36.91	37.58	36.74	37.39	3179696
2024-04-26	35.40	35.59	34.02	34.61	6606292
2024-04-29	33.86	34.38	33.74	34.08	3446007
2024-04-30	33.86	33.88	32.99	32.99	2064047
2024-05-01	32.99	33.78	32.87	33.24	2358855
2024-05-02	33.56	33.74	33.21	33.50	1870091
2024-05-03	33.32	33.80	33.21	33.80	2935612
2024-05-06	34.02	34.41	34.02	34.08	1611327
2024-05-07	34.23	34.42	34.10	34.11	1152499
2024-05-08	33.69	33.95	33.62	33.63	1699009
2024-05-09	34.29	34.68	34.12	34.59	1176786
2024-05-10	34.77	34.88	34.08	34.12	1237550
2024-05-13	34.39	34.78	34.33	34.73	1280477
2024-05-14	35.10	35.24	34.84	35.13	1371593
2024-05-15	35.30	35.38	34.70	35.34	1475988
2024-05-16	35.02	35.25	34.82	35.13	1547240
2024-05-17	35.02	35.18	34.91	34.30	851043
2024-05-20	34.27	34.79	34.15	34.58	1290922
2024-05-21	34.52	34.76	34.39	34.44	861252
2024-05-22	34.29	34.32	33.51	33.61	1780865
2024-05-23	34.14	34.19	33.36	33.45	2127985
2024-05-24	33.91	34.10	33.46	33.60	1297819
2024-05-28	34.25	34.47	34.11	34.30	920056
2024-05-29	33.87	33.91	32.70	32.91	3257623
2024-05-30	32.90	33.12	32.55	32.70	2760936
2024-05-31	32.65	32.98	32.42	32.97	2789454
2024-06-03	32.95	33.00	32.00	32.28	3093854
2024-06-04	32.05	32.36	31.96	32.25	2707360
2024-06-05	32.32	32.35	31.89	32.18	1568317
2024-06-06	32.05	32.32	31.98	32.25	1300401
2024-06-07	32.28	32.42	31.99	32.00	1795189
2024-06-10	32.22	32.52	32.01	32.36	1169816
2024-06-11	31.87	32.09	31.73	32.02	773017
2024-06-12	32.16	32.30	31.85	31.87	897344
2024-06-13	31.65	31.75	31.05	31.30	1177129
2024-06-14	30.66	30.78	30.32	30.50	1653456
2024-06-17	30.95	31.30	30.72	31.20	1461518
2024-06-18	31.28	31.50	31.07	31.12	1206751
2024-06-20	31.12	31.33	30.86	30.89	2219896
2024-06-21	30.80	30.80	30.37	30.54	3838565
2024-06-24	31.02	31.38	30.95	31.07	2164144
2024-06-25	30.83	30.90	30.60	30.66	1869943
2024-06-26	30.30	30.33	29.95	30.32	3203501
2024-06-27	30.25	30.31	29.69	29.88	3991207
2024-06-28	30.54	30.75	30.45	30.52	2445874
2024-07-01	30.91	30.98	30.47	30.74	1797608
2024-07-02	30.79	30.90	30.64	30.82	1151723
2024-07-03	31.01	31.28	30.97	31.12	628480
2024-07-05	31.35	31.35	30.71	30.92	790468
2024-07-08	30.59	30.76	30.49	30.62	1244684
2024-07-09	30.53	30.73	30.45	30.46	1594290
2024-07-10	30.71	30.99	30.61	30.97	1020964
2024-07-11	30.82	31.29	30.70	31.20	1313705
2024-07-12	31.39	31.46	31.13	31.21	1414656
2024-07-15	31.47	31.90	31.29	31.63	1812565
2024-07-16	31.25	31.85	31.13	31.76	1691155
2024-07-17	31.80	31.94	31.47	31.69	1571885
2024-07-18	31.81	32.18	31.77	32.00	2722183
2024-07-19	31.82	31.87	31.41	31.62	2196608
2024-07-22	31.60	31.87	31.51	31.60	1335636
2024-07-23	31.38	31.48	30.99	31.26	2119018
2024-07-24	31.36	31.52	30.98	31.03	1427553
2024-07-25	30.94	31.79	30.83	31.64	2226098
2024-07-26	31.75	31.93	31.57	31.84	1572928
2024-07-29	31.60	31.73	31.28	31.58	2132006
2024-07-30	31.51	31.70	31.25	31.43	2978278
2024-07-31	31.89	32.11	31.49	31.84	3998369
2024-08-01	29.21	29.60	28.54	28.78	7163256
2024-08-02	29.27	29.28	27.98	28.18	3504752
2024-08-05	27.53	28.33	27.24	28.07	2674265
2024-08-06	27.43	27.98	27.37	27.74	1713892
2024-08-07	28.06	28.18	27.77	27.86	1460966
2024-08-08	27.83	27.97	27.69	27.77	3291640
2024-08-09	27.59	27.95	27.49	27.71	2090624
2024-08-12	27.89	28.18	27.88	28.08	1408609
2024-08-13	27.81	28.18	27.72	28.08	1539562
2024-08-14	28.25	28.27	27.90	27.96	1244574
2024-08-15	28.12	28.52	28.08	28.35	1350830
2024-08-16	28.23	28.34	28.10	28.21	1157884
2024-08-19	28.39	28.52	28.27	28.32	1048037
2024-08-20	28.11	28.16	27.63	27.63	2426820
2024-08-21	27.86	28.11	27.75	28.04	1576858
2024-08-22	27.96	28.13	27.84	27.97	1173966
2024-08-23	28.15	28.54	28.13	28.45	1023244
2024-08-26	28.66	29.06	28.63	28.70	1296160
2024-08-27	28.57	28.60	27.94	28.12	3505069
2024-08-28	27.81	27.95	27.64	27.91	1564621
2024-08-29	28.77	29.37	28.46	29.26	3590384
2024-08-30	29.07	29.73	28.99	29.69	6441449
2024-09-03	29.29	29.42	28.99	29.30	4308177
2024-09-04	29.38	29.71	28.91	29.00	3192574
2024-09-05	29.17	29.22	28.73	28.76	1821548
2024-09-06	28.78	28.91	28.36	28.56	1727006
2024-09-09	28.88	28.89	28.59	28.64	1122307
2024-09-10	28.53	28.54	27.86	28.09	1491563
2024-09-11	28.25	28.25	27.59	28.21	2495938
2024-09-12	28.18	28.51	28.07	28.33	2026564
2024-09-13	28.56	28.64	28.18	28.31	1770053
2024-09-16	28.54	28.76	28.31	28.72	1074473
2024-09-17	28.88	29.44	28.84	29.30	1387399
2024-09-18	29.43	29.60	29.18	29.22	1688780
2024-09-19	29.89	29.94	29.47	29.72	1330841
2024-09-20	29.33	29.65	29.16	29.51	1501854
2024-09-23	29.46	29.75	29.29	29.40	1526709
2024-09-24	30.69	30.88	30.52	30.65	2911526
2024-09-25	31.01	31.05	30.62	30.74	2393895
2024-09-26	30.59	30.93	30.45	30.84	3476520
2024-09-27	31.29	31.65	31.16	31.57	1619080
2024-09-30	31.46	31.83	31.27	31.79	2456881
2024-10-01	31.68	32.49	31.68	32.30	3707470
2024-10-02	32.66	32.73	32.19	32.39	1914182
2024-10-03	32.00	32.52	31.88	32.45	1263490
2024-10-04	32.55	32.84	32.28	32.54	1243749
2024-10-07	32.37	32.50	32.24	32.40	1256840
2024-10-08	32.18	32.25	31.33	31.63	2322554
2024-10-09	31.54	32.10	31.38	31.76	1649319
2024-10-10	31.98	32.29	31.89	32.22	764576
2024-10-11	32.16	32.42	32.16	32.33	592962
2024-10-14	32.16	32.24	31.94	32.22	862975
2024-10-15	31.69	31.77	31.26	31.30	1334219
2024-10-16	31.59	31.66	31.45	31.57	839149
2024-10-17	31.38	31.68	31.31	31.63	1101513
2024-10-18	31.72	31.75	31.36	31.73	1871862
2024-10-21	31.80	31.89	31.64	31.82	902402
2024-10-22	32.11	32.39	31.89	32.29	1658857
2024-10-23	31.78	32.13	31.52	31.67	1370266
2024-10-24	31.71	31.76	31.31	31.39	939634
2024-10-25	31.94	32.17	31.83	32.16	1284141
2024-10-28	31.69	32.30	31.63	32.29	1851650
2024-10-29	32.71	32.74	32.26	32.36	2290586
2024-10-30	32.61	32.86	32.41	32.68	1326001
2024-10-31	32.93	33.11	32.54	32.88	1481995
2024-11-01	33.20	33.36	33.10	33.22	1536125
2024-11-04	33.10	33.42	32.96	33.03	1691990
2024-11-05	33.49	33.84	33.40	33.74	1684932
2024-11-06	34.61	36.60	34.56	36.53	3684330
2024-11-07	36.60	37.80	36.32	37.42	3321316
2024-11-08	36.92	37.19	36.70	36.97	2121180
2024-11-11	37.24	37.67	37.14	37.60	1899410
2024-11-12	37.38	37.39	36.45	36.52	2698345
2024-11-13	36.55	37.08	36.27	36.79	1697966
2024-11-14	36.87	37.00	36.76	36.96	1123981
2024-11-15	37.13	37.37	36.95	37.00	1018297
2024-11-18	37.50	37.70	37.33	36.96	888204
2024-11-19	36.47	36.86	36.46	36.82	789714
2024-11-20	36.85	37.16	36.72	37.01	1175456
2024-11-21	36.93	37.28	36.83	37.00	1263262
2024-11-22	36.88	37.53	36.81	37.42	1650617
2024-11-25	38.29	38.34	37.43	37.67	1263209
2024-11-26	37.65	37.89	37.44	37.61	1114400
2024-11-27	37.58	38.29	37.55	38.09	2119552
2024-11-29	38.27	38.47	38.24	38.33	599400
2024-12-02	38.46	38.66	38.03	38.48	1773462
2024-12-03	38.69	38.97	38.41	38.78	959316
2024-12-04	39.25	39.28	38.16	38.45	1714177
2024-12-05	39.09	39.51	38.84	39.05	1661248
2024-12-06	38.80	38.84	37.75	37.77	1699379
2024-12-09	39.34	39.41	38.77	38.79	1971454
2024-12-10	38.91	38.99	38.45	38.49	1252046
2024-12-11	38.66	39.21	38.46	39.08	1126908
2024-12-12	38.81	39.04	38.48	38.52	1345515
2024-12-13	38.78	38.79	38.45	38.58	1076971
2024-12-16	38.40	38.62	38.03	38.03	1343620
2024-12-17	37.94	38.23	37.77	38.13	1864912
2024-12-18	38.06	38.19	36.97	36.97	1426097
2024-12-19	37.73	37.75	36.88	36.90	2729826
2024-12-20	36.86	37.48	36.77	37.19	3100529
2024-12-23	37.17	37.65	37.06	37.46	927308
2024-12-24	37.46	37.93	37.23	37.93	355243
2024-12-26	37.92	38.08	37.71	37.89	488546
2024-12-27	37.70	37.92	37.60	37.70	496782
2024-12-30	37.66	37.79	37.39	37.60	944092
2024-12-31	37.56	37.94	37.56	37.79	483955
2025-01-02	37.76	37.92	37.48	37.57	1443608
2025-01-03	37.91	37.93	37.47	37.76	1128313
2025-01-06	37.94	38.43	37.87	38.03	1024670
2025-01-07	38.16	38.67	38.15	38.37	1308292
2025-01-08	38.85	39.00	38.66	38.78	1332272
2025-01-10	39.27	39.39	38.33	38.43	1284647
2025-01-13	38.60	39.10	38.55	38.83	1096969
2025-01-14	39.06	39.26	38.70	39.23	1019526
2025-01-15	39.27	39.47	39.01	39.41	1111290
2025-01-16	39.10	39.14	38.92	38.94	862353
2025-01-17	39.00	39.29	38.60	38.67	1486898
2025-01-21	39.65	39.65	38.94	39.21	1476425
2025-01-22	39.28	39.30	38.68	38.68	1166424
2025-01-23	39.01	39.05	38.48	38.51	1995127
2025-01-24	38.55	38.75	38.35	38.54	1541218
2025-01-27	38.88	39.16	38.63	38.87	2085390
2025-01-28	38.35	38.47	37.66	37.97	1099309
2025-01-29	37.51	38.04	37.33	37.73	1734773
2025-01-30	38.04	38.29	37.84	38.15	1299232
2025-01-31	38.12	38.25	37.48	37.68	1767903
2025-02-03	37.47	37.95	37.35	37.79	1090250
2025-02-04	38.02	38.77	37.83	38.68	1462634
2025-02-05	38.43	38.71	38.33	38.68	1082576
2025-02-06	38.85	38.92	37.99	38.20	1794886
2025-02-07	38.34	38.42	37.88	38.01	1167357
2025-02-10	38.89	40.30	38.85	39.79	2096646
2025-02-11	39.47	39.75	39.31	39.43	1656980
2025-02-12	39.20	39.39	38.71	38.80	1429501
2025-02-13	38.41	39.03	38.32	38.49	1413707
2025-02-14	38.94	39.05	38.56	38.64	1402204
2025-02-18	38.99	39.56	38.61	39.38	1549380
2025-02-19	38.98	39.25	38.44	38.88	1741849
2025-02-20	38.50	39.00	38.00	38.61	3142108
2025-02-21	38.64	38.79	37.62	37.76	2207339
2025-02-24	37.58	38.00	37.40	37.60	1996409
2025-02-25	37.59	37.61	36.91	37.09	1436849
2025-02-26	37.05	37.71	36.94	37.51	2210200
2025-02-27	37.41	37.95	37.29	37.54	1377200
2025-02-28	37.27	37.94	37.00	37.85	1191441
2025-03-03	38.26	38.37	36.68	37.06	1465846
2025-03-04	36.60	36.62	35.64	35.96	2232054
2025-03-05	36.48	37.53	36.19	37.42	2392341
2025-03-06	37.23	37.74	37.18	37.35	1835679
2025-03-07	37.37	38.00	37.15	37.23	2260139
2025-03-10	37.24	37.28	35.39	35.73	3839961
2025-03-11	35.90	36.89	35.84	36.70	1837075
2025-03-12	36.77	37.44	36.64	37.11	1030372
2025-03-13	36.86	37.27	36.79	36.96	914129
2025-03-14	37.92	38.56	37.80	38.48	1268246
2025-03-17	38.52	38.94	38.52	38.78	1125512
2025-03-18	39.12	39.23	38.68	39.19	1312134
2025-03-19	39.15	40.30	39.12	40.11	1605240
2025-03-20	39.41	40.01	39.35	39.90	1062347
2025-03-21	39.41	39.52	39.16	39.37	1316542
2025-03-24	39.44	39.85	39.40	39.63	865227
2025-03-25	39.97	40.37	39.89	40.28	660197
2025-03-26	40.37	40.87	40.15	40.22	966145
2025-03-27	39.86	39.93	39.43	39.67	931187
2025-03-28	39.76	39.81	38.96	39.10	1107073
2025-03-31	38.68	39.18	38.41	39.11	1092706
2025-04-01	39.23	39.48	38.81	39.46	1135765
2025-04-02	39.13	39.48	38.94	39.23	997974
2025-04-03	36.88	37.29	35.88	35.90	3106143
2025-04-04	35.41	35.44	33.04	33.17	3670417
2025-04-07	31.76	33.60	31.14	32.28	3243700
2025-04-08	32.23	32.59	30.26	30.71	2529189
2025-04-09	30.86	33.26	30.06	32.65	5260822
2025-04-10	32.25	32.25	30.56	30.98	2743199
2025-04-11	31.50	32.54	31.07	32.34	2420992
2025-04-14	32.29	32.38	31.86	31.97	1561136
2025-04-15	32.17	32.57	31.98	32.07	1360758
2025-04-16	32.27	33.29	32.20	32.69	1437760
2025-04-17	32.82	33.63	32.78	33.26	1365303
2025-04-21	33.02	33.20	32.41	32.60	927043
2025-04-22	33.10	33.68	32.81	33.19	1728130
2025-04-23	33.49	33.72	32.83	32.98	2332820
2025-04-24	33.55	33.56	33.17	33.42	2254235
2025-04-25	33.38	33.76	33.08	33.68	1108968
2025-04-28	33.50	33.90	33.42	33.75	1074369
2025-04-29	33.68	33.88	33.36	33.74	2009633
2025-04-30	33.28	33.33	32.66	33.29	2014562
2025-05-01	33.96	33.96	31.76	32.76	3557494
2025-05-02	33.21	33.64	32.90	33.55	1635646
2025-05-05	33.23	33.65	33.09	33.43	1678743
2025-05-06	33.63	33.93	33.44	33.44	2785731
2025-05-07	33.09	33.43	32.97	32.97	1347548

Explore More About TS

Coins representing dividend payouts and trends

TS Dividend History

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

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

TS Stock Split History

Discover Tenaris S.A. American's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TS Historical Prices

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

Web Analytics