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

VTR Historical Prices

Summary

Key Stock Metrics

56.68

(January 7, 2025)

52-Week Low

71.36

(April 3, 2025)

52-Week High

76.80

(July 29, 2016)

All-Time High

68.18

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-04	18.00	18.13	17.38	17.50	1325800
1998-05-05	17.44	17.50	16.50	17.06	508200
1998-05-06	17.00	17.00	16.38	16.44	251100
1998-05-07	16.50	16.63	15.81	16.25	637700
1998-05-08	16.13	16.50	16.13	16.50	546400
1998-05-11	16.63	16.63	16.50	16.50	1086600
1998-05-12	16.56	16.69	16.56	16.63	332500
1998-05-13	17.00	17.25	16.88	17.19	685700
1998-05-14	17.19	17.19	16.81	16.94	278800
1998-05-15	16.88	16.94	16.38	16.38	736100
1998-05-18	16.38	16.56	16.31	16.38	984400
1998-05-19	16.38	16.69	16.38	16.50	333300
1998-05-20	16.50	16.56	16.25	16.31	298100
1998-05-21	16.38	16.56	16.19	16.50	344900
1998-05-22	16.38	16.38	16.13	16.19	462900
1998-05-26	16.19	16.31	15.63	15.75	797000
1998-05-27	15.75	15.94	15.63	15.88	415600
1998-05-28	15.75	16.19	15.75	15.94	277100
1998-05-29	16.00	16.13	15.88	16.13	131900
1998-06-01	16.00	16.06	15.88	15.94	52600
1998-06-02	15.94	16.06	15.88	15.88	233600
1998-06-03	15.81	15.88	15.38	15.63	537200
1998-06-04	15.56	15.63	15.44	15.50	185000
1998-06-05	15.50	15.50	14.75	14.81	488700
1998-06-08	14.69	15.00	14.50	14.75	546200
1998-06-09	14.69	15.25	14.38	15.00	612700
1998-06-10	15.00	15.25	14.63	15.06	256600
1998-06-11	15.06	15.25	14.63	14.75	337000
1998-06-12	14.69	15.00	14.50	14.56	1033000
1998-06-15	14.38	14.38	13.69	13.88	419800
1998-06-16	14.00	14.25	14.00	14.19	301400
1998-06-17	14.44	14.56	14.25	14.31	609100
1998-06-18	14.25	14.63	14.25	14.56	644200
1998-06-19	14.44	14.50	14.13	14.31	249900
1998-06-22	14.31	14.31	13.75	14.13	201900
1998-06-23	14.06	14.50	13.75	14.50	333700
1998-06-24	14.38	14.50	14.13	14.38	223100
1998-06-25	14.31	14.50	13.88	13.88	275600
1998-06-26	14.13	14.25	13.50	14.25	383900
1998-06-29	14.19	14.25	13.88	13.94	123600
1998-06-30	13.88	14.06	13.81	13.81	408600
1998-07-01	13.81	14.38	13.75	14.00	577200
1998-07-02	14.00	14.38	14.00	14.25	326600
1998-07-06	14.25	15.00	14.25	14.94	483100
1998-07-07	14.81	14.88	14.63	14.69	410700
1998-07-08	14.56	14.75	14.50	14.69	694700
1998-07-09	14.63	14.75	14.63	14.69	63700
1998-07-10	14.63	14.63	14.31	14.44	243900
1998-07-13	14.31	14.44	13.63	13.81	391100
1998-07-14	13.69	13.75	12.94	13.75	1056900
1998-07-15	13.63	13.63	12.38	12.69	1294000
1998-07-16	11.50	11.63	10.00	11.19	4708200
1998-07-17	11.00	11.56	10.94	11.50	1718600
1998-07-20	11.38	11.38	11.13	11.19	115500
1998-07-21	11.13	11.13	10.56	10.94	514000
1998-07-22	10.88	11.19	10.69	11.06	321300
1998-07-23	11.25	11.50	11.19	11.31	318200
1998-07-24	11.25	11.75	11.13	11.75	344000
1998-07-27	11.50	11.69	11.44	11.63	230600
1998-07-28	11.75	12.06	11.69	12.00	425500
1998-07-29	11.94	12.44	11.94	12.19	131300
1998-07-30	12.06	12.25	11.81	11.81	106700
1998-07-31	11.75	11.75	11.63	11.69	230300
1998-08-03	11.75	11.75	11.38	11.50	491300
1998-08-04	11.56	11.56	11.19	11.25	715700
1998-08-05	11.19	11.31	11.13	11.19	1302400
1998-08-06	11.19	11.50	11.19	11.38	311800
1998-08-07	11.38	11.56	11.25	11.50	149600
1998-08-10	11.38	11.44	11.13	11.13	334700
1998-08-11	11.13	11.19	10.75	10.88	662800
1998-08-12	11.00	11.19	11.00	11.13	110700
1998-08-13	11.63	11.63	11.00	11.56	112400
1998-08-14	11.63	12.13	11.38	11.88	282800
1998-08-17	12.00	12.00	11.69	11.69	149500
1998-08-18	11.63	11.75	11.63	11.69	114200
1998-08-19	11.63	11.75	11.56	11.63	63600
1998-08-20	11.69	11.75	11.50	11.50	175400
1998-08-21	11.50	11.50	11.13	11.38	155900
1998-08-24	11.31	11.44	10.94	11.00	308200
1998-08-25	11.38	11.44	11.13	11.13	173600
1998-08-26	11.25	11.25	10.88	11.06	117400
1998-08-27	11.06	11.06	10.63	11.00	238000
1998-08-28	10.94	11.00	10.63	10.75	234800
1998-08-31	10.75	10.75	10.50	10.63	202600
1998-09-01	10.56	11.19	10.31	11.19	253200
1998-09-02	11.19	11.19	10.69	10.69	280100
1998-09-03	10.63	10.63	10.50	10.50	86000
1998-09-04	10.50	11.00	10.50	11.00	91600
1998-09-08	11.13	11.25	10.88	11.13	92700
1998-09-09	11.13	11.13	10.75	10.81	106900
1998-09-10	10.75	10.88	10.44	10.50	167500
1998-09-11	10.63	10.94	10.56	10.81	186700
1998-09-14	11.06	11.44	11.00	11.38	86200
1998-09-15	11.25	11.38	11.00	11.31	63700
1998-09-16	11.38	11.50	11.25	11.50	121300
1998-09-17	11.50	11.50	11.19	11.31	66000
1998-09-18	11.44	11.44	11.25	11.31	106500
1998-09-21	11.31	11.50	11.06	11.25	55400
1998-09-22	11.38	11.50	11.31	11.31	186200
1998-09-23	11.56	11.75	11.56	11.56	174700
1998-09-24	11.63	12.38	11.56	12.06	190700
1998-09-25	12.00	12.25	11.94	12.13	202700
1998-09-28	12.25	12.38	12.00	12.00	154900
1998-09-29	12.00	12.00	11.88	11.94	167800
1998-09-30	11.94	11.94	11.69	11.88	175100
1998-10-01	11.75	11.81	11.50	11.50	372000
1998-10-02	11.75	11.81	11.44	11.63	171600
1998-10-05	11.56	11.63	11.25	11.25	163800
1998-10-06	11.25	11.50	10.81	10.88	233400
1998-10-07	10.94	11.00	10.44	10.56	304300
1998-10-08	10.25	10.25	9.50	10.00	188600
1998-10-09	10.06	11.38	10.06	11.25	1365300
1998-10-12	11.63	11.63	11.00	11.00	132700
1998-10-13	11.06	11.06	10.50	10.56	84200
1998-10-14	10.56	11.13	10.50	10.88	106800
1998-10-15	10.75	10.88	10.63	10.88	52700
1998-10-16	10.94	11.00	10.81	10.81	70000
1998-10-19	11.00	11.06	10.75	10.88	431200
1998-10-20	10.81	10.81	10.50	10.56	176400
1998-10-21	10.50	10.50	10.38	10.44	60600
1998-10-22	10.75	11.13	10.75	11.06	547900
1998-10-23	11.00	11.13	10.88	11.13	73900
1998-10-26	11.25	11.50	10.94	11.31	237600
1998-10-27	11.31	11.50	11.25	11.38	227000
1998-10-28	11.38	11.38	11.13	11.19	176500
1998-10-29	11.19	11.81	11.19	11.44	125500
1998-10-30	11.44	11.63	11.31	11.44	260100
1998-11-02	11.44	11.88	11.44	11.88	223200
1998-11-03	11.81	12.50	11.75	12.00	825200
1998-11-04	12.00	12.31	12.00	12.25	154400
1998-11-05	12.38	12.38	12.06	12.25	167200
1998-11-06	12.38	12.75	12.38	12.50	168000
1998-11-09	13.13	13.13	12.63	12.63	183900
1998-11-10	12.63	12.94	12.63	12.88	1351800
1998-11-11	13.00	13.13	12.88	12.88	44800
1998-11-12	12.94	13.06	12.88	12.94	108400
1998-11-13	12.88	12.94	12.69	12.69	75100
1998-11-16	12.75	12.88	12.50	12.63	61700
1998-11-17	12.56	12.63	12.38	12.50	117700
1998-11-18	12.50	12.50	11.81	12.50	124900
1998-11-19	12.38	12.38	11.94	12.00	108000
1998-11-20	11.88	12.13	11.69	11.75	167200
1998-11-23	11.81	11.94	11.63	11.81	100800
1998-11-24	11.94	11.94	11.69	11.88	135600
1998-11-25	12.00	12.00	11.75	11.88	89800
1998-11-27	12.00	12.00	11.75	11.94	15100
1998-11-30	11.81	12.00	11.75	12.00	67600
1998-12-01	11.88	12.00	11.69	11.81	194100
1998-12-02	11.63	12.00	11.63	12.00	427600
1998-12-03	12.13	12.13	11.81	11.81	50800
1998-12-04	11.81	12.00	11.69	11.94	174400
1998-12-07	11.88	12.00	11.81	11.88	93700
1998-12-08	11.81	11.81	11.56	11.56	91900
1998-12-09	11.63	11.81	11.31	11.38	232100
1998-12-10	11.38	11.63	11.31	11.63	159500
1998-12-11	11.56	12.25	11.56	11.88	102700
1998-12-14	11.88	12.00	11.50	11.63	198300
1998-12-15	11.75	11.81	11.56	11.63	218600
1998-12-16	11.63	11.75	11.56	11.69	117100
1998-12-17	11.81	11.94	11.75	11.88	176200
1998-12-18	11.94	12.13	11.88	11.94	101300
1998-12-21	11.88	12.00	11.81	11.81	112000
1998-12-22	11.88	12.00	11.81	11.94	165600
1998-12-23	11.94	12.13	11.94	12.13	89700
1998-12-24	12.00	12.13	11.88	12.13	89600
1998-12-28	12.13	12.38	11.94	12.00	159100
1998-12-29	12.00	12.06	11.88	11.94	186400
1998-12-30	11.88	12.06	11.88	11.88	73100
1998-12-31	11.88	12.19	11.88	12.19	105200
1999-01-04	12.13	12.50	12.13	12.50	164800
1999-01-05	12.50	13.00	12.50	12.88	137300
1999-01-06	12.88	13.13	12.88	13.00	148200
1999-01-07	13.00	13.06	12.50	12.81	117300
1999-01-08	12.69	12.81	12.44	12.63	163700
1999-01-11	12.56	13.00	12.50	12.94	158600
1999-01-12	13.13	13.13	12.94	12.94	65400
1999-01-13	12.88	13.19	12.75	13.06	48400
1999-01-14	13.75	13.75	13.25	13.31	152100
1999-01-15	13.25	13.44	13.25	13.38	144800
1999-01-19	13.25	13.25	12.94	13.00	170000
1999-01-20	13.00	13.13	12.75	12.81	79600
1999-01-21	12.88	12.88	12.38	12.50	180400
1999-01-22	12.56	12.88	12.50	12.63	90100
1999-01-25	13.13	13.13	12.50	12.50	167000
1999-01-26	11.75	12.00	10.69	11.88	854400
1999-01-27	11.38	11.69	11.13	11.13	199700
1999-01-28	11.25	11.69	11.13	11.38	146100
1999-01-29	11.56	11.56	11.25	11.44	283400
1999-02-01	11.31	11.31	10.69	10.75	320200
1999-02-02	10.69	10.75	10.31	10.50	119900
1999-02-03	10.50	10.50	10.00	10.06	386400
1999-02-04	10.00	10.19	10.00	10.00	386400
1999-02-05	9.88	10.00	9.44	9.50	778700
1999-02-08	9.50	9.50	8.75	8.94	360300
1999-02-09	9.00	9.00	8.50	8.56	1047900
1999-02-10	8.50	8.56	8.44	8.56	271900
1999-02-11	8.56	8.56	8.00	8.31	146300
1999-02-12	7.88	7.94	7.50	7.63	553400
1999-02-16	7.69	7.69	7.50	7.50	145900
1999-02-17	7.56	7.69	7.25	7.38	152000
1999-02-18	7.38	7.38	7.25	7.31	203300
1999-02-19	7.25	8.31	7.25	8.31	292800
1999-02-22	8.31	8.31	7.75	8.19	164100
1999-02-23	8.19	8.25	8.00	8.19	95900
1999-02-24	8.19	8.25	8.00	8.00	210900
1999-02-25	8.00	8.13	8.00	8.13	111700
1999-02-26	8.25	8.25	7.88	8.06	813500
1999-03-01	8.06	8.06	7.75	7.94	88600
1999-03-02	7.88	8.13	7.88	8.06	190800
1999-03-03	8.00	8.00	7.81	7.88	106800
1999-03-04	7.88	7.94	7.63	7.69	98200
1999-03-05	7.63	8.25	7.56	8.19	215700
1999-03-08	8.13	8.13	7.88	8.13	214700
1999-03-09	8.00	8.06	7.81	7.94	93400
1999-03-10	7.88	7.94	7.75	7.88	125900
1999-03-11	7.81	7.88	5.75	6.31	2633300
1999-03-12	6.31	6.44	4.63	5.06	2719300
1999-03-15	5.00	5.13	4.81	5.00	324900
1999-03-16	5.00	5.13	4.63	5.00	404600
1999-03-17	5.00	5.63	5.00	5.44	331900
1999-03-18	5.44	5.44	5.13	5.25	218700
1999-03-19	5.00	5.19	4.88	5.19	376700
1999-03-22	5.13	5.19	4.88	4.94	113800
1999-03-23	4.94	5.00	4.88	4.94	72100
1999-03-24	4.88	5.00	4.88	4.88	109700
1999-03-25	4.88	5.00	4.81	4.94	58700
1999-03-26	5.00	5.13	4.88	5.13	219600
1999-03-29	4.88	5.25	4.88	5.13	92800
1999-03-30	5.13	5.25	5.13	5.25	84400
1999-03-31	5.38	6.00	5.25	6.00	209200
1999-04-01	5.13	5.13	4.31	4.63	1141700
1999-04-05	4.63	4.69	4.25	4.38	170600
1999-04-06	4.25	4.38	4.00	4.25	278900
1999-04-07	4.13	4.13	3.50	3.69	1937200
1999-04-08	3.63	3.69	3.19	3.44	3942300
1999-04-09	3.38	3.69	3.38	3.63	428900
1999-04-12	3.63	3.63	3.44	3.50	580100
1999-04-13	3.63	4.38	3.56	4.13	541300
1999-04-14	4.19	4.19	3.88	4.00	284900
1999-04-15	4.00	4.19	4.00	4.19	223400
1999-04-16	3.88	4.00	3.50	3.63	473400
1999-04-19	3.50	3.75	3.50	3.50	92600
1999-04-20	3.50	3.50	3.25	3.31	204500
1999-04-21	3.31	3.75	3.31	3.75	74900
1999-04-22	3.88	4.25	3.81	4.13	268200
1999-04-23	4.25	4.38	4.13	4.38	379600
1999-04-26	4.31	4.63	4.31	4.56	703500
1999-04-27	4.63	4.94	4.63	4.81	582500
1999-04-28	4.75	4.88	4.50	4.56	361100
1999-04-29	4.63	4.63	4.38	4.50	244700
1999-04-30	4.50	4.94	4.44	4.50	532200
1999-05-03	4.50	4.50	4.31	4.38	60100
1999-05-04	4.25	4.38	4.06	4.38	135100
1999-05-05	4.25	4.50	4.13	4.50	129500
1999-05-06	4.38	4.50	4.19	4.38	112400
1999-05-07	4.25	4.44	4.13	4.44	107400
1999-05-10	4.31	4.31	4.13	4.25	51400
1999-05-11	4.19	4.69	4.19	4.69	124500
1999-05-12	4.63	4.69	4.56	4.56	36000
1999-05-13	4.56	4.69	4.56	4.69	70000
1999-05-14	4.75	5.00	4.75	5.00	610000
1999-05-17	5.00	5.13	4.75	5.06	266100
1999-05-18	5.06	5.50	4.88	5.31	165100
1999-05-19	5.25	5.75	5.25	5.63	173300
1999-05-20	5.63	6.06	5.63	5.94	257000
1999-05-21	5.88	5.94	5.75	5.94	97400
1999-05-24	6.00	6.06	5.88	5.88	77300
1999-05-25	6.00	6.00	5.44	5.75	202500
1999-05-26	5.63	5.63	5.13	5.38	51700
1999-05-27	5.31	5.31	5.13	5.13	48100
1999-05-28	5.38	5.38	5.25	5.38	37000
1999-06-01	5.50	5.50	5.13	5.38	63900
1999-06-02	5.38	5.38	5.06	5.31	36900
1999-06-03	5.25	5.31	5.19	5.31	56700
1999-06-04	5.25	5.38	5.19	5.38	134300
1999-06-07	5.25	5.44	5.06	5.44	34700
1999-06-08	5.44	5.50	5.31	5.38	158800
1999-06-09	5.38	5.50	5.38	5.44	73300
1999-06-10	5.31	5.69	5.31	5.63	108200
1999-06-11	5.63	5.81	5.56	5.69	101000
1999-06-14	5.81	5.88	5.69	5.75	127100
1999-06-15	5.69	5.88	5.63	5.75	247300
1999-06-16	5.69	5.81	5.25	5.31	435000
1999-06-17	5.25	5.69	5.25	5.69	87800
1999-06-18	6.00	6.00	5.69	5.69	211900
1999-06-21	5.75	5.75	5.13	5.44	399500
1999-06-22	5.50	5.63	5.50	5.63	309400
1999-06-23	5.63	5.63	5.25	5.44	625200
1999-06-24	5.44	5.44	5.25	5.31	72600
1999-06-25	5.31	5.31	4.63	4.81	2889600
1999-06-28	4.75	4.94	4.75	4.75	611700
1999-06-29	4.75	5.25	4.75	5.13	88700
1999-06-30	5.13	5.38	5.13	5.38	285900
1999-07-01	5.38	5.44	5.25	5.31	240400
1999-07-02	5.44	5.44	5.31	5.38	550100
1999-07-06	5.38	5.38	5.00	5.00	86000
1999-07-07	5.00	5.06	4.88	4.88	320000
1999-07-08	4.94	5.00	4.75	4.94	393600
1999-07-09	4.94	5.00	4.75	4.88	50600
1999-07-12	4.88	4.88	4.75	4.81	237200
1999-07-13	4.81	5.00	4.81	5.00	46600
1999-07-14	4.94	5.00	4.88	4.94	97800
1999-07-15	4.88	5.00	4.75	4.88	1148800
1999-07-16	4.88	5.06	4.81	5.06	229900
1999-07-19	5.00	5.06	5.00	5.06	34500
1999-07-20	5.00	5.06	5.00	5.06	202300
1999-07-21	4.94	5.13	4.94	5.13	318500
1999-07-22	5.06	5.13	5.00	5.06	88800
1999-07-23	5.00	5.00	4.94	4.94	174400
1999-07-26	4.94	5.06	4.94	5.00	168800
1999-07-27	5.00	5.06	4.94	5.06	185800
1999-07-28	5.00	5.06	4.88	4.88	332500
1999-07-29	4.75	4.75	4.31	4.44	228500
1999-07-30	4.44	4.50	4.38	4.44	51000
1999-08-02	4.31	4.50	4.31	4.31	215000
1999-08-03	4.31	4.31	4.13	4.19	131400
1999-08-04	4.13	4.13	3.50	3.88	278500
1999-08-05	3.81	4.38	3.75	4.38	321100
1999-08-06	4.44	4.88	4.44	4.56	88500
1999-08-09	4.63	4.63	4.38	4.44	22300
1999-08-10	4.50	4.50	4.00	4.19	52500
1999-08-11	4.13	4.25	4.00	4.19	29300
1999-08-12	4.31	4.31	4.13	4.25	14900
1999-08-13	4.25	4.25	4.00	4.06	118000
1999-08-16	4.00	4.00	3.94	4.00	51600
1999-08-17	4.00	4.25	3.94	4.19	276100
1999-08-18	4.13	4.19	4.06	4.13	40000
1999-08-19	4.13	4.13	3.94	3.94	93200
1999-08-20	4.00	4.00	3.94	4.00	44800
1999-08-23	3.94	4.06	3.88	3.88	66200
1999-08-24	3.88	3.94	3.81	3.94	120900
1999-08-25	3.88	4.00	3.81	3.81	99600
1999-08-26	3.81	3.88	3.75	3.75	32300
1999-08-27	3.75	3.88	3.69	3.88	121900
1999-08-30	3.88	3.88	3.75	3.75	126200
1999-08-31	3.75	3.94	3.75	3.81	62300
1999-09-01	3.81	4.00	3.81	3.88	86800
1999-09-02	3.88	3.94	3.88	3.88	199600
1999-09-03	3.94	4.06	3.88	4.00	50400
1999-09-07	3.94	4.13	3.94	4.00	44800
1999-09-08	4.00	4.00	3.94	4.00	22700
1999-09-09	4.00	4.06	3.88	3.94	16900
1999-09-10	3.94	4.06	3.81	4.00	122300
1999-09-13	3.75	3.94	3.38	3.94	1168100
1999-09-14	4.06	5.25	4.06	5.00	1295300
1999-09-15	5.00	5.50	5.00	5.19	446300
1999-09-16	5.06	5.19	5.06	5.13	85900
1999-09-17	5.00	5.13	4.94	5.06	28600
1999-09-20	5.00	5.00	5.00	5.00	38100
1999-09-21	5.00	5.00	4.75	5.00	177200
1999-09-22	5.00	5.25	5.00	5.25	143900
1999-09-23	5.19	5.19	5.13	5.13	148700
1999-09-24	5.13	5.19	5.00	5.13	404100
1999-09-27	5.06	5.06	4.94	4.94	192700
1999-09-28	4.94	4.94	4.81	4.88	181800
1999-09-29	4.81	4.94	4.81	4.94	136600
1999-09-30	4.88	4.94	4.75	4.75	235800
1999-10-01	4.75	4.88	4.75	4.81	52500
1999-10-04	4.88	4.94	4.81	4.81	57300
1999-10-05	4.81	5.06	4.81	4.94	110100
1999-10-06	5.00	5.00	4.94	5.00	549800
1999-10-07	5.00	5.19	4.94	5.00	244300
1999-10-08	5.00	5.06	4.94	5.00	58200
1999-10-11	5.00	5.00	4.94	5.00	17500
1999-10-12	5.00	5.00	5.00	5.00	48700
1999-10-13	5.00	5.00	4.94	4.94	12200
1999-10-14	4.94	5.00	4.94	4.94	56800
1999-10-15	4.94	4.94	4.75	4.88	28500
1999-10-18	4.81	4.81	4.63	4.75	33600
1999-10-19	4.69	4.75	4.63	4.63	18300
1999-10-20	4.75	4.75	4.69	4.69	86500
1999-10-21	4.69	4.69	4.56	4.63	55300
1999-10-22	4.56	4.63	4.56	4.63	70100
1999-10-25	4.56	4.63	4.56	4.63	35600
1999-10-26	4.56	4.63	4.56	4.56	81600
1999-10-27	4.56	4.56	4.38	4.50	358400
1999-10-28	4.44	4.63	4.44	4.63	37000
1999-10-29	4.56	4.88	4.50	4.88	83500
1999-11-01	5.00	5.38	4.94	5.19	299700
1999-11-02	5.13	5.19	5.00	5.13	64300
1999-11-03	5.06	5.13	5.00	5.13	61600
1999-11-04	5.06	5.13	5.06	5.06	54000
1999-11-05	5.06	5.13	5.06	5.06	41600
1999-11-08	5.06	5.13	5.06	5.13	79800
1999-11-09	5.06	5.13	5.00	5.06	153900
1999-11-10	5.00	5.06	5.00	5.06	96700
1999-11-11	4.94	5.06	4.88	4.88	50100
1999-11-12	4.88	4.88	4.75	4.81	28500
1999-11-15	4.88	5.00	4.88	4.94	43400
1999-11-16	4.88	4.94	4.63	4.63	149200
1999-11-17	4.69	4.69	4.50	4.50	53400
1999-11-18	4.38	4.56	4.38	4.50	42100
1999-11-19	4.44	4.50	4.25	4.31	125900
1999-11-22	4.31	4.31	4.13	4.19	40600
1999-11-23	3.94	4.13	3.94	4.13	45900
1999-11-24	4.00	4.25	4.00	4.13	59300
1999-11-26	4.13	4.31	4.13	4.25	18900
1999-11-29	4.25	4.50	4.25	4.50	53100
1999-11-30	4.38	4.94	4.25	4.94	102500
1999-12-01	4.88	4.88	4.50	4.75	122200
1999-12-02	4.69	4.75	4.50	4.50	144600
1999-12-03	4.56	4.63	4.19	4.19	69900
1999-12-06	4.25	4.44	4.19	4.38	68600
1999-12-07	4.25	4.31	4.19	4.25	44000
1999-12-08	4.25	4.38	4.19	4.25	73700
1999-12-09	4.25	4.31	4.19	4.31	66800
1999-12-10	4.25	4.31	4.19	4.25	51300
1999-12-13	4.25	4.31	4.19	4.25	31000
1999-12-14	4.25	4.38	4.19	4.19	65800
1999-12-15	4.19	4.19	4.00	4.00	222700
1999-12-16	4.00	4.13	3.81	3.88	69700
1999-12-17	3.75	4.00	3.69	3.94	235500
1999-12-20	3.88	3.94	3.75	3.94	94600
1999-12-21	3.81	3.88	3.69	3.75	139400
1999-12-22	3.75	3.88	3.75	3.75	67300
1999-12-23	3.81	3.88	3.75	3.75	47200
1999-12-27	3.75	3.94	3.75	3.81	589200
1999-12-28	3.75	3.88	3.75	3.75	155400
1999-12-29	3.75	3.88	3.75	3.88	362700
1999-12-30	3.81	3.94	3.69	3.75	193400
1999-12-31	3.75	4.31	3.75	4.19	916700
2000-01-03	4.25	4.25	4.00	4.00	17100
2000-01-04	4.00	4.00	3.94	4.00	39800
2000-01-05	3.94	4.13	3.94	3.94	30400
2000-01-06	3.94	4.13	3.94	4.00	27500
2000-01-07	3.94	4.00	3.88	3.94	84500
2000-01-10	3.94	4.13	3.94	4.00	54100
2000-01-11	3.88	3.94	3.88	3.94	52300
2000-01-12	3.88	3.94	3.88	3.88	15600
2000-01-13	3.88	4.06	3.88	3.94	31000
2000-01-14	3.94	4.00	3.94	4.00	36200
2000-01-18	4.00	4.06	3.94	4.06	20600
2000-01-19	4.00	4.06	3.94	4.06	28300
2000-01-20	4.06	4.06	4.00	4.00	32100
2000-01-21	4.00	4.00	3.94	3.94	40600
2000-01-24	3.94	4.00	3.69	3.69	104500
2000-01-25	3.75	3.75	3.44	3.50	357600
2000-01-26	3.44	3.63	3.38	3.50	74100
2000-01-27	3.50	3.63	3.38	3.50	108200
2000-01-28	3.44	3.50	3.38	3.44	126200
2000-01-31	3.50	3.75	3.38	3.63	226600
2000-02-01	3.63	3.75	3.56	3.69	91500
2000-02-02	3.63	3.81	3.63	3.75	39100
2000-02-03	3.69	3.88	3.63	3.69	175400
2000-02-04	3.63	3.63	3.50	3.50	125700
2000-02-07	3.75	3.81	3.56	3.69	40900
2000-02-08	3.63	3.81	3.38	3.50	62800
2000-02-09	3.50	3.56	3.50	3.50	60400
2000-02-10	3.50	3.50	3.44	3.44	124800
2000-02-11	3.38	3.44	3.19	3.25	125000
2000-02-14	3.25	3.25	3.13	3.19	65900
2000-02-15	3.13	3.19	3.13	3.19	68100
2000-02-16	3.13	3.31	3.13	3.31	63400
2000-02-17	3.25	3.44	3.25	3.31	41500
2000-02-18	3.38	3.38	3.31	3.31	12400
2000-02-22	3.31	3.38	3.31	3.31	25000
2000-02-23	3.31	3.31	3.31	3.31	9800
2000-02-24	3.31	3.38	3.25	3.31	29300
2000-02-25	3.25	3.50	3.25	3.38	101300
2000-02-28	3.38	3.44	3.38	3.44	14100
2000-02-29	3.44	3.56	3.38	3.38	624000
2000-03-01	3.38	3.50	3.31	3.31	218700
2000-03-02	3.31	3.38	3.31	3.38	96300
2000-03-03	3.44	3.69	3.44	3.56	60900
2000-03-06	3.44	3.63	3.31	3.56	42300
2000-03-07	3.50	3.63	3.38	3.50	303300
2000-03-08	3.50	3.50	3.38	3.38	21300
2000-03-09	3.38	3.38	3.13	3.25	141000
2000-03-10	3.31	3.31	3.13	3.19	71800
2000-03-13	3.19	3.38	3.19	3.38	49400
2000-03-14	3.31	3.31	3.13	3.13	73200
2000-03-15	3.13	3.13	2.69	2.81	207300
2000-03-16	2.75	3.19	2.75	3.13	149100
2000-03-17	3.00	3.06	2.88	2.94	80000
2000-03-20	2.94	2.94	2.88	2.94	37200
2000-03-21	3.00	3.50	3.00	3.44	313200
2000-03-22	3.56	3.94	3.56	3.75	162900
2000-03-23	3.75	3.88	3.13	3.25	227000
2000-03-24	3.25	3.50	3.25	3.25	57700
2000-03-27	3.25	3.31	3.19	3.19	49100
2000-03-28	3.19	3.31	3.13	3.13	78100
2000-03-29	3.25	3.25	3.13	3.19	21000
2000-03-30	3.13	3.31	3.00	3.31	104900
2000-03-31	3.38	3.38	3.13	3.31	70100
2000-04-03	3.31	3.31	3.25	3.31	14100
2000-04-04	3.31	3.44	3.31	3.44	82500
2000-04-05	3.38	3.50	3.38	3.38	24600
2000-04-06	3.25	3.56	3.25	3.44	27600
2000-04-07	3.44	3.56	3.31	3.56	49900
2000-04-10	3.44	3.75	3.44	3.69	51700
2000-04-11	3.75	3.81	3.75	3.75	15300
2000-04-12	3.75	3.94	3.75	3.88	23200
2000-04-13	3.81	3.94	3.81	3.81	50900
2000-04-14	3.75	3.81	3.50	3.56	61800
2000-04-17	3.56	3.69	3.56	3.69	92800
2000-04-18	3.63	3.81	3.63	3.75	24200
2000-04-19	3.75	3.88	3.75	3.81	11100
2000-04-20	3.88	3.88	3.81	3.81	10700
2000-04-24	3.81	3.88	3.75	3.75	18100
2000-04-25	3.88	3.88	3.75	3.88	19300
2000-04-26	3.88	3.94	3.75	3.88	42600
2000-04-27	3.81	3.88	3.81	3.88	7900
2000-04-28	3.81	4.00	3.81	3.94	24100
2000-05-01	4.00	4.19	4.00	4.13	60700
2000-05-02	4.13	4.19	4.00	4.13	36100
2000-05-03	4.13	4.19	4.06	4.13	28200
2000-05-04	4.19	4.25	4.00	4.13	124800
2000-05-05	4.19	4.25	4.06	4.06	20100
2000-05-08	4.13	4.13	4.06	4.06	6500
2000-05-09	4.06	4.06	3.88	3.88	32900
2000-05-10	3.88	3.94	3.88	3.88	13400
2000-05-11	3.94	3.94	3.81	3.88	24300
2000-05-12	3.69	3.94	3.69	3.88	53000
2000-05-15	3.88	3.94	3.81	3.94	7000
2000-05-16	3.94	4.00	3.81	3.81	43500
2000-05-17	3.81	3.88	3.75	3.75	17700
2000-05-18	3.75	3.81	3.75	3.75	18600
2000-05-19	3.75	3.81	3.63	3.63	57200
2000-05-22	3.63	3.81	3.63	3.81	18400
2000-05-23	3.75	4.06	3.75	3.75	60900
2000-05-24	3.75	3.88	3.75	3.88	60200
2000-05-25	3.88	3.88	3.75	3.81	25500
2000-05-26	3.81	3.81	3.75	3.81	27300
2000-05-30	3.88	3.88	3.75	3.88	9300
2000-05-31	3.81	3.94	3.75	3.81	37100
2000-06-01	3.75	3.81	3.75	3.81	6500
2000-06-02	3.81	3.88	3.75	3.81	11800
2000-06-05	3.81	4.00	3.81	3.88	115600
2000-06-06	3.88	3.88	3.63	3.75	67600
2000-06-07	3.63	3.69	3.50	3.69	369800
2000-06-08	3.69	3.81	3.69	3.75	51500
2000-06-09	3.75	3.81	3.75	3.81	12000
2000-06-12	3.81	3.88	3.63	3.63	44000
2000-06-13	3.63	3.63	3.31	3.38	172100
2000-06-14	3.31	3.38	3.13	3.13	71900
2000-06-15	3.13	3.44	3.13	3.38	40900
2000-06-16	3.44	3.50	3.44	3.50	46800
2000-06-19	3.50	3.50	3.38	3.50	64200
2000-06-20	3.38	3.75	3.38	3.75	31900
2000-06-21	3.75	3.81	3.69	3.81	36200
2000-06-22	3.75	3.81	3.69	3.75	14300
2000-06-23	3.75	3.81	3.56	3.69	36700
2000-06-26	3.69	3.75	3.50	3.69	25700
2000-06-27	3.75	3.75	3.69	3.69	17100
2000-06-28	3.69	3.75	3.56	3.63	33200
2000-06-29	3.69	3.81	3.63	3.81	57200
2000-06-30	3.88	3.94	3.17	3.20	332300
2000-07-03	3.25	3.56	3.25	3.56	30400
2000-07-05	3.50	3.88	3.44	3.88	52000
2000-07-06	3.88	3.88	3.75	3.75	61800
2000-07-07	3.75	3.81	3.69	3.75	64900
2000-07-10	3.63	3.75	3.56	3.63	18300
2000-07-11	3.69	3.75	3.50	3.63	29300
2000-07-12	3.63	3.81	3.63	3.69	18400
2000-07-13	3.69	4.00	3.69	3.94	77000
2000-07-14	4.00	4.00	3.63	3.63	34700
2000-07-17	3.63	3.81	3.63	3.75	14100
2000-07-18	3.81	4.06	3.81	4.00	28400
2000-07-19	4.00	4.06	3.94	4.00	408600
2000-07-20	4.00	4.19	4.00	4.19	94500
2000-07-21	4.13	4.25	4.13	4.19	78200
2000-07-24	4.19	4.25	4.19	4.25	36700
2000-07-25	4.19	4.25	4.13	4.19	57100
2000-07-26	4.13	4.44	4.13	4.44	29100
2000-07-27	4.31	4.38	4.13	4.19	30900
2000-07-28	4.25	4.50	4.25	4.25	84300
2000-07-31	4.31	4.56	4.31	4.56	34000
2000-08-01	4.50	5.31	4.50	5.31	60000
2000-08-02	5.25	5.38	5.13	5.31	68400
2000-08-03	5.25	5.25	4.75	5.25	33900
2000-08-04	5.19	5.19	4.81	4.88	34300
2000-08-07	4.94	4.94	4.56	4.69	32700
2000-08-08	4.75	5.13	4.75	5.13	39700
2000-08-09	5.13	5.13	5.00	5.13	39200
2000-08-10	5.13	5.13	5.06	5.13	15800
2000-08-11	5.00	5.00	4.94	5.00	61200
2000-08-14	4.94	4.94	4.81	4.94	17700
2000-08-15	4.94	4.94	4.88	4.94	20100
2000-08-16	4.94	5.00	4.81	4.94	15400
2000-08-17	4.88	4.94	4.81	4.94	29200
2000-08-18	4.94	4.94	4.75	4.94	15200
2000-08-21	4.88	4.94	4.88	4.88	21900
2000-08-22	4.94	4.94	4.88	4.88	19100
2000-08-23	4.88	4.94	4.88	4.88	21900
2000-08-24	4.88	4.88	4.88	4.88	18200
2000-08-25	4.88	4.94	4.81	4.81	39300
2000-08-28	4.81	4.88	4.56	4.63	27700
2000-08-29	4.56	4.63	4.50	4.50	43700
2000-08-30	4.50	4.94	4.31	4.94	46200
2000-08-31	4.88	4.94	4.75	4.94	55900
2000-09-01	4.88	4.94	4.69	4.81	21500
2000-09-05	4.94	5.00	4.81	5.00	104200
2000-09-06	5.00	5.00	4.88	5.00	37000
2000-09-07	5.00	5.25	4.94	5.25	91300
2000-09-08	5.31	5.44	5.00	5.44	43300
2000-09-11	5.69	5.81	5.63	5.69	100500
2000-09-12	5.69	5.75	5.63	5.69	60800
2000-09-13	5.63	5.69	5.50	5.63	57000
2000-09-14	5.00	5.06	4.94	4.94	74200
2000-09-15	4.88	5.06	4.81	4.94	68700
2000-09-18	4.94	5.06	4.88	5.00	85000
2000-09-19	5.06	5.25	5.06	5.06	184100
2000-09-20	5.13	5.25	5.06	5.19	77400
2000-09-21	5.13	5.19	5.00	5.00	57600
2000-09-22	4.88	5.00	4.81	5.00	50100
2000-09-25	5.06	5.19	4.81	5.00	71600
2000-09-26	4.88	5.00	4.81	4.81	14900
2000-09-27	4.88	4.94	4.75	4.81	6200
2000-09-28	4.94	5.13	4.88	5.06	40800
2000-09-29	5.19	5.25	4.88	5.00	301900
2000-10-02	4.94	5.06	4.88	5.00	41600
2000-10-03	4.88	4.94	4.81	4.88	92700
2000-10-04	4.81	4.88	4.81	4.88	44200
2000-10-05	4.81	5.00	4.81	4.88	14000
2000-10-06	4.88	4.94	4.81	4.88	41000
2000-10-09	4.88	4.94	4.81	4.88	18200
2000-10-10	4.81	4.88	4.75	4.75	51700
2000-10-11	4.81	4.88	4.75	4.75	22100
2000-10-12	4.81	4.88	4.75	4.81	44500
2000-10-13	4.81	5.19	4.81	5.06	79600
2000-10-16	5.00	5.13	5.00	5.00	17700
2000-10-17	5.13	5.13	4.94	4.94	37300
2000-10-18	4.88	5.00	4.75	5.00	27000
2000-10-19	5.00	5.13	4.81	4.94	23100
2000-10-20	4.94	5.13	4.88	5.13	53900
2000-10-23	4.88	5.13	4.88	5.13	60200
2000-10-24	5.06	5.06	5.00	5.06	36200
2000-10-25	5.00	5.06	4.94	5.00	51000
2000-10-26	4.94	5.00	4.88	4.88	17200
2000-10-27	4.88	5.00	4.75	5.00	21100
2000-10-30	5.00	5.00	4.88	5.00	11600
2000-10-31	4.88	5.06	4.81	5.00	79500
2000-11-01	5.00	5.00	4.75	4.88	78100
2000-11-02	4.75	4.81	4.50	4.69	195200
2000-11-03	4.75	4.75	4.69	4.69	12200
2000-11-06	4.69	4.75	4.44	4.56	35800
2000-11-07	4.50	4.94	4.50	4.88	12300
2000-11-08	4.88	5.06	4.75	5.06	26300
2000-11-09	5.00	5.06	4.81	5.06	26100
2000-11-10	5.00	5.06	4.88	5.00	16700
2000-11-13	4.94	4.94	4.56	4.63	149300
2000-11-14	4.69	4.75	4.56	4.63	18200
2000-11-15	4.69	4.88	4.69	4.75	28600
2000-11-16	4.75	4.81	4.56	4.63	129000
2000-11-17	4.75	4.75	4.56	4.69	36100
2000-11-20	4.63	4.75	4.44	4.63	192500
2000-11-21	4.63	4.75	4.50	4.63	71400
2000-11-22	4.56	4.69	4.50	4.63	39800
2000-11-24	4.63	4.63	4.31	4.56	6500
2000-11-27	4.63	4.69	4.50	4.50	19200
2000-11-28	4.56	4.75	4.50	4.50	43800
2000-11-29	4.50	4.63	4.38	4.50	71600
2000-11-30	4.50	4.63	4.44	4.50	55700
2000-12-01	4.50	4.56	4.44	4.50	46800
2000-12-04	4.75	4.94	4.75	4.81	109800
2000-12-05	4.81	5.13	4.81	5.00	280400
2000-12-06	5.06	5.31	5.06	5.25	144700
2000-12-07	5.13	5.19	5.13	5.13	10700
2000-12-08	5.13	5.25	5.13	5.25	279500
2000-12-11	5.25	5.75	5.25	5.69	105000
2000-12-12	5.63	5.63	5.19	5.50	55300
2000-12-13	5.44	5.44	5.13	5.38	28700
2000-12-14	5.31	5.50	5.19	5.50	75900
2000-12-15	5.38	5.44	5.25	5.31	67100
2000-12-18	5.25	5.38	5.25	5.31	62000
2000-12-19	5.31	5.31	5.00	5.31	118300
2000-12-20	5.25	5.38	5.19	5.38	95500
2000-12-21	5.38	5.38	5.06	5.31	93000
2000-12-22	5.19	5.44	5.13	5.44	52400
2000-12-26	5.31	5.38	5.19	5.25	108000
2000-12-27	4.88	5.31	4.81	5.31	133800
2000-12-28	5.25	5.44	5.19	5.31	171500
2000-12-29	5.25	5.63	5.13	5.63	460000
2001-01-02	5.56	5.94	5.56	5.88	260500
2001-01-03	5.94	6.75	5.94	6.63	680000
2001-01-04	6.56	6.63	6.31	6.31	451000
2001-01-05	6.38	6.56	6.25	6.56	92200
2001-01-08	6.50	6.63	6.50	6.50	49400
2001-01-09	6.56	6.63	6.50	6.50	34000
2001-01-10	6.56	6.63	6.50	6.56	36700
2001-01-11	6.56	6.75	6.31	6.75	44700
2001-01-12	6.69	6.81	6.69	6.81	88400
2001-01-16	6.81	6.88	6.81	6.88	143000
2001-01-17	6.88	6.88	6.75	6.81	261400
2001-01-18	6.81	6.81	6.69	6.75	69600
2001-01-19	6.69	6.81	6.63	6.69	18700
2001-01-22	6.75	6.81	6.63	6.75	169300
2001-01-23	6.69	7.13	6.69	7.13	970100
2001-01-24	7.25	7.25	7.06	7.13	77700
2001-01-25	7.13	7.13	7.00	7.13	11500
2001-01-26	7.06	7.13	7.00	7.06	351100
2001-01-29	7.07	7.13	7.06	7.12	111300
2001-01-30	7.05	7.17	7.02	7.17	99000
2001-01-31	7.07	7.14	7.01	7.10	103900
2001-02-01	7.10	7.10	6.96	7.00	275400
2001-02-02	7.00	7.12	6.90	7.01	571500
2001-02-05	7.02	7.09	7.02	7.09	30000
2001-02-06	7.15	7.29	7.11	7.28	576400
2001-02-07	7.28	7.32	7.27	7.31	57800
2001-02-08	7.30	7.82	7.30	7.75	884200
2001-02-09	7.75	7.84	7.53	7.75	1324600
2001-02-12	7.80	7.87	7.75	7.77	888300
2001-02-13	7.75	7.83	7.63	7.81	495900
2001-02-14	7.76	7.85	7.60	7.83	159800
2001-02-15	7.85	8.11	7.85	8.05	568100
2001-02-16	8.05	8.30	8.03	8.18	687000
2001-02-20	8.15	8.25	8.09	8.15	156400
2001-02-21	8.15	8.15	8.05	8.05	90300
2001-02-22	8.05	8.10	8.01	8.08	69600
2001-02-23	8.10	8.30	7.95	8.20	1296300
2001-02-26	8.25	8.40	8.25	8.35	516000
2001-02-27	8.35	8.40	8.30	8.35	872700
2001-02-28	8.45	8.50	8.40	8.43	728900
2001-03-01	8.43	8.45	8.40	8.41	392700
2001-03-02	8.41	8.48	8.35	8.38	169600
2001-03-05	8.40	8.58	8.38	8.54	501800
2001-03-06	8.56	8.61	8.48	8.50	109500
2001-03-07	8.55	8.58	8.35	8.40	1067400
2001-03-08	8.39	8.50	8.39	8.50	324700
2001-03-09	8.45	8.50	8.35	8.45	67700
2001-03-12	8.35	8.50	8.35	8.42	109000
2001-03-13	8.40	8.49	8.36	8.43	357300
2001-03-14	8.43	8.43	8.30	8.36	379700
2001-03-15	8.40	8.45	8.37	8.44	47000
2001-03-16	8.45	8.45	8.36	8.36	84000
2001-03-19	8.39	8.45	8.35	8.42	67000
2001-03-20	8.45	8.45	8.35	8.35	167100
2001-03-21	8.40	8.50	8.30	8.34	146200
2001-03-22	8.36	8.62	8.33	8.40	166200
2001-03-23	8.45	8.50	8.35	8.40	62600
2001-03-26	8.38	8.60	8.38	8.40	65800
2001-03-27	8.50	8.55	8.40	8.45	238000
2001-03-28	8.45	8.45	8.35	8.38	24300
2001-03-29	8.43	8.45	8.36	8.36	263800
2001-03-30	8.40	8.50	8.36	8.50	171900
2001-04-02	8.50	8.74	8.50	8.66	392300
2001-04-03	8.68	8.72	8.65	8.69	197800
2001-04-04	8.69	8.80	8.69	8.80	142800
2001-04-05	8.79	8.90	8.75	8.80	233400
2001-04-06	8.80	8.85	8.70	8.70	298700
2001-04-09	8.67	8.80	8.67	8.76	258500
2001-04-10	8.77	8.88	8.77	8.81	234400
2001-04-11	8.85	8.88	8.79	8.88	567100
2001-04-12	8.88	9.00	8.85	8.95	175700
2001-04-16	8.95	8.98	8.80	8.90	313700
2001-04-17	8.90	8.95	8.80	8.92	524300
2001-04-18	8.93	8.95	8.83	8.88	210200
2001-04-19	8.86	9.00	8.86	8.93	394600
2001-04-20	8.88	9.01	8.45	8.95	288800
2001-04-23	8.95	9.15	8.95	9.10	428000
2001-04-24	9.10	9.23	9.10	9.20	497700
2001-04-25	9.22	9.28	9.05	9.20	452300
2001-04-26	9.20	9.20	9.12	9.13	111200
2001-04-27	9.10	9.15	9.05	9.08	157300
2001-04-30	8.90	9.00	8.75	8.83	673400
2001-05-01	8.95	9.00	8.90	9.00	371200
2001-05-02	9.00	9.05	8.85	8.86	383200
2001-05-03	8.85	8.95	8.85	8.86	143900
2001-05-04	8.96	9.00	8.85	8.90	456100
2001-05-07	8.95	8.95	8.76	8.90	140400
2001-05-08	9.00	9.00	8.82	8.89	324100
2001-05-09	8.95	8.98	8.90	8.91	43000
2001-05-10	8.95	8.99	8.85	8.85	164300
2001-05-11	8.90	8.98	8.83	8.92	56900
2001-05-14	8.98	8.98	8.80	8.93	54700
2001-05-15	8.98	8.98	8.86	8.94	210200
2001-05-16	8.95	8.97	8.90	8.92	398600
2001-05-17	8.92	8.98	8.88	8.94	475500
2001-05-18	8.92	9.18	8.91	9.13	759800
2001-05-21	9.18	9.20	9.05	9.20	197000
2001-05-22	9.20	9.20	9.00	9.00	181900
2001-05-23	9.00	9.13	9.00	9.00	164500
2001-05-24	9.00	9.10	8.95	9.10	40100
2001-05-25	9.10	9.10	8.98	9.02	36900
2001-05-29	9.00	9.10	8.90	9.03	67000
2001-05-30	9.03	9.10	9.01	9.01	34600
2001-05-31	9.00	9.30	9.00	9.25	299800
2001-06-01	9.25	9.50	9.21	9.30	317000
2001-06-04	9.40	9.50	9.38	9.47	104600
2001-06-05	9.47	9.64	9.40	9.54	468700
2001-06-06	9.50	9.50	9.32	9.40	107300
2001-06-07	9.40	9.65	9.40	9.65	454200
2001-06-08	9.55	9.63	9.52	9.55	44000
2001-06-11	9.55	9.66	9.50	9.53	51900
2001-06-12	9.51	9.70	9.45	9.70	87900
2001-06-13	9.70	9.72	9.61	9.66	36100
2001-06-14	9.70	9.74	9.57	9.60	51800
2001-06-15	9.60	9.70	9.60	9.62	72500
2001-06-18	9.61	9.65	9.52	9.60	173800
2001-06-19	9.64	9.72	9.60	9.65	127400
2001-06-20	9.68	9.90	9.60	9.90	395900
2001-06-21	10.00	10.05	9.86	10.05	70600
2001-06-22	10.05	10.10	10.01	10.06	43200
2001-06-25	10.10	10.25	10.05	10.10	254100
2001-06-26	10.05	10.70	10.05	10.55	259400
2001-06-27	10.65	10.85	10.55	10.73	78200
2001-06-28	10.73	10.90	10.70	10.90	116500
2001-06-29	10.90	11.02	10.83	10.95	204200
2001-07-02	10.95	11.00	10.70	10.90	178700
2001-07-03	10.90	10.98	10.80	10.85	75500
2001-07-05	10.85	11.09	10.85	10.98	356400
2001-07-06	10.98	11.00	10.90	10.90	251800
2001-07-09	10.93	10.98	10.92	10.94	148000
2001-07-10	10.95	10.95	10.49	10.49	79300
2001-07-11	10.20	10.56	10.14	10.21	200100
2001-07-12	10.31	10.40	10.23	10.28	163800
2001-07-13	10.40	10.43	10.27	10.42	124100
2001-07-16	10.49	10.65	10.45	10.50	111000
2001-07-17	10.50	10.59	10.40	10.58	68500
2001-07-18	10.50	10.66	10.47	10.65	136000
2001-07-19	10.68	10.85	10.68	10.83	195800
2001-07-20	10.83	10.92	10.73	10.84	69900
2001-07-23	10.94	11.01	10.85	10.85	309300
2001-07-24	10.86	11.01	10.86	10.96	101600
2001-07-25	10.98	11.00	10.85	10.95	81900
2001-07-26	10.87	10.98	10.87	10.90	58500
2001-07-27	10.95	11.01	10.75	10.95	107400
2001-07-30	11.00	11.00	10.88	10.93	228700
2001-07-31	10.98	11.00	10.94	10.97	169000
2001-08-01	10.99	11.00	10.90	10.95	229700
2001-08-02	10.95	10.98	10.85	10.94	148600
2001-08-03	10.97	11.00	10.91	10.93	151200
2001-08-06	11.00	11.47	10.99	11.37	207700
2001-08-07	11.40	11.86	11.35	11.80	372100
2001-08-08	11.81	11.95	11.51	11.62	94300
2001-08-09	11.70	11.75	11.60	11.72	33700
2001-08-10	11.74	11.74	11.10	11.63	737800
2001-08-13	11.70	11.72	11.30	11.50	219600
2001-08-14	11.50	11.85	11.40	11.65	99300
2001-08-15	11.60	11.75	11.51	11.72	135400
2001-08-16	11.75	12.00	11.72	12.00	172900
2001-08-17	12.20	12.25	11.90	12.03	146800
2001-08-20	12.00	12.60	11.95	12.54	580800
2001-08-21	12.60	12.75	12.55	12.70	139400
2001-08-22	12.70	12.85	12.68	12.70	725000
2001-08-23	12.70	12.70	12.53	12.60	95200
2001-08-24	12.50	12.70	12.49	12.70	42600
2001-08-27	12.71	12.74	11.90	11.95	469500
2001-08-28	12.05	12.10	11.60	11.80	96500
2001-08-29	11.85	11.93	11.52	11.78	53800
2001-08-30	11.80	11.80	11.55	11.66	62700
2001-08-31	11.76	11.85	11.50	11.73	266900
2001-09-04	11.83	12.20	11.83	11.83	99100
2001-09-05	11.84	11.95	11.70	11.73	396700
2001-09-06	11.70	11.74	11.54	11.73	52100
2001-09-07	11.63	11.63	11.25	11.28	303800
2001-09-10	11.50	11.60	11.25	11.34	307000
2001-09-17	11.25	11.73	11.20	11.20	316700
2001-09-18	11.21	11.25	10.47	10.50	148100
2001-09-19	10.90	11.20	10.52	10.85	393900
2001-09-20	10.75	10.85	10.52	10.85	154400
2001-09-21	10.75	10.85	10.58	10.73	233800
2001-09-24	10.73	11.30	10.60	11.30	166600
2001-09-25	11.40	11.57	10.99	11.20	160900
2001-09-26	11.30	11.37	10.93	11.00	69000
2001-09-27	11.00	11.00	10.87	10.90	157200
2001-09-28	11.00	11.05	10.75	10.85	309100
2001-10-01	10.87	11.30	10.75	11.15	208600
2001-10-02	11.45	11.89	11.41	11.70	663300
2001-10-03	11.80	12.00	11.72	11.90	145800
2001-10-04	11.90	12.32	11.70	12.32	192100
2001-10-05	12.32	12.49	12.12	12.47	170200
2001-10-08	12.37	12.60	12.23	12.60	58700
2001-10-09	12.50	12.60	12.00	12.40	60700
2001-10-10	12.49	12.49	12.20	12.45	101700
2001-10-11	12.48	12.50	12.15	12.27	133300
2001-10-12	12.16	12.18	11.80	12.10	119900
2001-10-15	12.10	12.35	11.85	12.35	115400
2001-10-16	12.35	12.44	12.25	12.37	61400
2001-10-17	12.37	12.37	12.25	12.28	138900
2001-10-18	12.38	12.45	12.25	12.30	83700
2001-10-19	12.40	12.60	12.35	12.59	139900
2001-10-22	12.59	12.59	12.31	12.53	45900
2001-10-23	12.50	12.55	12.05	12.30	184800
2001-10-24	12.30	12.30	12.05	12.07	25400
2001-10-25	12.00	12.19	11.80	12.15	213900
2001-10-26	12.25	12.35	12.10	12.30	32400
2001-10-29	12.30	12.40	12.15	12.16	112000
2001-10-30	12.25	12.55	12.05	12.55	41500
2001-10-31	12.55	12.55	12.30	12.45	64100
2001-11-01	12.55	12.70	12.45	12.65	129200
2001-11-02	12.70	12.70	12.58	12.65	36300
2001-11-05	12.70	12.80	12.40	12.40	111100
2001-11-06	12.65	12.72	12.47	12.70	64500
2001-11-07	12.60	12.75	12.40	12.55	71200
2001-11-08	12.60	12.65	12.35	12.35	108200
2001-11-09	12.40	12.45	11.85	12.07	141400
2001-11-12	12.22	12.30	12.01	12.07	153600
2001-11-13	12.10	12.30	11.99	12.00	314300
2001-11-14	12.05	12.16	12.00	12.09	231900
2001-11-15	12.09	12.13	12.01	12.06	336400
2001-11-16	12.12	12.45	12.12	12.45	136300
2001-11-19	12.45	12.65	12.20	12.65	50700
2001-11-20	12.50	12.60	12.27	12.30	47500
2001-11-21	12.35	12.35	12.10	12.28	41000
2001-11-23	12.30	12.30	12.10	12.20	23500
2001-11-26	12.24	12.25	12.06	12.10	139600
2001-11-27	12.06	12.20	12.02	12.08	189200
2001-11-28	12.15	12.15	12.03	12.05	311000
2001-11-29	12.05	12.23	12.03	12.23	107500
2001-11-30	12.25	12.43	12.17	12.20	271500
2001-12-03	12.25	12.25	12.00	12.01	167400
2001-12-04	12.05	12.35	12.05	12.15	101500
2001-12-05	12.20	12.45	12.00	12.07	181400
2001-12-06	12.07	12.50	12.07	12.24	110500
2001-12-07	12.30	12.40	12.07	12.15	77000
2001-12-10	12.20	12.20	12.04	12.07	190900
2001-12-11	12.08	12.30	12.03	12.20	140900
2001-12-12	12.00	12.15	12.00	12.03	109900
2001-12-13	12.01	12.07	11.84	12.02	156500
2001-12-14	12.05	12.18	12.01	12.05	111100
2001-12-17	11.95	12.47	11.94	12.47	163700
2001-12-18	12.47	12.50	12.03	12.26	115600
2001-12-19	12.35	12.35	12.05	12.12	51600
2001-12-20	12.12	12.12	11.85	11.85	179600
2001-12-21	11.95	11.95	11.87	11.90	289000
2001-12-24	11.85	12.04	11.80	12.00	49400
2001-12-26	12.05	12.25	11.93	12.10	61400
2001-12-27	12.20	12.30	12.00	12.08	28600
2001-12-28	12.05	12.06	11.90	12.01	58600
2001-12-31	11.85	12.19	11.50	11.50	150000
2002-01-02	11.60	11.86	11.53	11.86	138500
2002-01-03	11.78	12.44	11.78	12.42	100800
2002-01-04	12.43	12.45	12.06	12.20	106000
2002-01-07	12.40	12.48	12.15	12.35	102400
2002-01-08	12.40	12.60	12.10	12.60	188800
2002-01-09	12.60	12.61	12.36	12.48	150800
2002-01-10	12.45	12.54	12.08	12.08	144900
2002-01-11	12.10	12.12	11.85	11.97	85300
2002-01-14	12.15	13.00	11.90	12.90	264500
2002-01-15	12.90	12.90	12.50	12.50	113300
2002-01-16	12.55	12.69	12.40	12.53	71500
2002-01-17	12.68	12.70	12.10	12.29	131800
2002-01-18	12.39	12.52	12.12	12.25	99200
2002-01-22	12.35	12.44	12.11	12.11	77600
2002-01-23	12.20	12.37	11.96	11.99	100400
2002-01-24	12.05	12.26	12.05	12.15	88600
2002-01-25	12.25	12.30	12.07	12.08	29700
2002-01-28	12.15	12.19	11.75	11.90	111800
2002-01-29	11.95	12.08	11.76	11.82	83400
2002-01-30	11.92	12.17	11.76	12.17	259000
2002-01-31	12.20	12.20	11.95	12.13	124900
2002-02-01	12.20	12.20	11.93	12.00	67200
2002-02-04	12.10	12.10	11.77	11.82	80100
2002-02-05	11.90	11.94	11.71	11.78	57900
2002-02-06	11.95	11.95	11.60	11.76	81000
2002-02-07	11.85	11.98	11.50	11.54	148000
2002-02-08	11.44	11.90	11.35	11.85	463400
2002-02-11	11.90	12.15	11.72	11.90	168600
2002-02-12	12.00	12.05	11.80	11.92	94200
2002-02-13	12.00	12.10	11.85	12.10	57900
2002-02-14	12.15	12.16	12.01	12.01	47900
2002-02-15	12.01	12.15	12.00	12.02	87600
2002-02-19	12.10	12.23	12.00	12.11	119700
2002-02-20	12.05	12.19	11.90	12.19	99200
2002-02-21	12.22	12.22	11.85	11.94	50400
2002-02-22	12.10	12.29	11.94	12.29	88100
2002-02-25	12.29	12.29	11.80	12.01	103600
2002-02-26	12.10	12.19	12.00	12.17	35600
2002-02-27	12.25	12.38	12.19	12.35	86900
2002-02-28	12.45	12.69	12.41	12.69	186000
2002-03-01	12.70	12.70	12.35	12.45	256600
2002-03-04	12.50	12.63	12.40	12.53	113000
2002-03-05	12.63	12.68	12.49	12.65	81000
2002-03-06	12.70	12.70	12.60	12.65	433300
2002-03-07	12.70	12.72	12.53	12.58	30600
2002-03-08	12.55	12.60	12.27	12.29	356200
2002-03-11	12.35	12.51	12.27	12.45	264400
2002-03-12	12.45	12.69	12.45	12.69	85200
2002-03-13	12.70	12.70	12.60	12.64	50500
2002-03-14	12.73	12.75	12.55	12.74	289100
2002-03-15	12.64	12.87	12.64	12.75	411900
2002-03-18	12.70	12.85	12.69	12.75	79600
2002-03-19	12.85	12.89	12.75	12.85	47800
2002-03-20	12.87	12.89	12.45	12.66	83100
2002-03-21	12.73	12.89	12.63	12.89	141400
2002-03-22	12.90	12.90	12.68	12.68	54800
2002-03-25	12.69	12.69	12.40	12.51	71800
2002-03-26	12.60	12.70	12.30	12.55	275800
2002-03-27	12.65	12.65	12.25	12.40	414100
2002-03-28	12.50	12.69	12.40	12.65	348100
2002-04-01	12.85	12.87	12.65	12.72	137800
2002-04-02	12.70	12.77	12.65	12.69	104400
2002-04-03	12.65	12.74	12.60	12.65	74800
2002-04-04	12.68	12.70	12.63	12.66	257600
2002-04-05	12.70	12.80	12.65	12.80	254400
2002-04-08	12.77	12.85	12.75	12.85	105300
2002-04-09	12.85	12.89	12.75	12.86	78500
2002-04-10	12.87	13.15	12.80	13.12	329700
2002-04-11	13.18	13.28	13.08	13.15	194800
2002-04-12	13.30	13.34	13.08	13.30	178600
2002-04-15	13.15	13.40	13.10	13.38	93800
2002-04-16	13.35	13.60	13.22	13.52	630800
2002-04-17	13.54	13.55	13.20	13.38	149100
2002-04-18	13.48	13.54	13.36	13.48	90300
2002-04-19	13.50	13.50	13.32	13.42	84400
2002-04-22	13.43	13.50	13.37	13.47	176000
2002-04-23	13.42	13.49	13.36	13.46	78700
2002-04-24	13.50	13.50	13.24	13.30	98300
2002-04-25	13.35	13.50	13.35	13.49	43900
2002-04-26	13.47	13.48	13.32	13.43	44700
2002-04-29	13.50	13.55	13.40	13.46	120000
2002-04-30	13.48	13.50	13.30	13.50	143100
2002-05-01	13.55	13.55	13.30	13.50	177900
2002-05-02	13.50	13.54	13.40	13.54	144200
2002-05-03	13.54	13.54	13.30	13.45	138900
2002-05-06	13.50	13.50	13.28	13.29	75700
2002-05-07	13.35	13.35	13.04	13.19	98800
2002-05-08	13.29	13.31	13.05	13.18	98000
2002-05-09	13.08	13.15	12.61	12.90	95000
2002-05-10	12.89	13.14	12.83	13.10	137000
2002-05-13	13.20	13.50	13.08	13.44	271500
2002-05-14	13.50	13.50	13.15	13.43	117700
2002-05-15	13.47	13.47	13.00	13.22	151100
2002-05-16	13.32	13.32	12.97	13.07	55800
2002-05-17	13.17	13.25	12.97	13.04	66700
2002-05-20	12.97	13.30	12.75	13.13	154000
2002-05-21	13.35	13.39	12.90	13.06	111400
2002-05-22	12.72	13.01	12.72	13.01	87600
2002-05-23	13.03	13.35	13.00	13.20	95900
2002-05-24	13.40	13.40	12.90	12.91	74600
2002-05-28	13.00	13.00	12.59	12.90	88700
2002-05-29	12.80	13.20	12.75	13.10	116200
2002-05-30	13.20	13.45	13.07	13.31	159400
2002-05-31	13.45	13.45	13.15	13.15	96900
2002-06-03	13.25	13.25	12.96	13.01	68600
2002-06-04	13.05	13.20	13.00	13.10	94800
2002-06-05	13.10	13.26	13.01	13.17	70600
2002-06-06	13.07	13.25	13.07	13.18	82700
2002-06-07	13.28	13.35	13.21	13.30	143700
2002-06-10	13.35	13.35	13.16	13.32	70300
2002-06-11	13.30	13.35	13.28	13.29	91200
2002-06-12	13.29	13.37	13.25	13.35	125100
2002-06-13	13.30	13.35	13.11	13.11	72300
2002-06-14	13.11	13.35	13.05	13.30	66800
2002-06-17	13.30	13.30	13.05	13.23	96400
2002-06-18	13.27	13.35	13.24	13.24	201700
2002-06-19	13.30	13.34	13.01	13.12	212100
2002-06-20	13.20	13.29	13.10	13.13	155000
2002-06-21	13.23	13.35	13.15	13.24	102300
2002-06-24	13.30	13.35	13.20	13.33	346000
2002-06-25	13.30	13.35	13.15	13.31	141300
2002-06-26	13.23	13.33	13.10	13.10	285400
2002-06-27	13.20	13.21	13.05	13.07	320200
2002-06-28	13.30	13.30	12.75	12.75	543300
2002-07-01	12.85	13.15	12.85	13.07	199900
2002-07-02	13.08	13.08	12.75	12.97	221300
2002-07-03	13.05	13.05	12.79	12.80	138400
2002-07-05	13.00	13.04	12.75	12.75	132200
2002-07-08	12.90	12.94	12.58	12.64	208400
2002-07-09	12.73	13.00	12.60	12.90	246900
2002-07-10	13.00	13.00	12.80	12.83	66200
2002-07-11	12.75	12.75	12.00	12.56	234200
2002-07-12	12.66	12.66	12.20	12.25	135400
2002-07-15	12.10	12.21	11.25	11.56	429400
2002-07-16	11.56	12.10	11.55	12.01	505600
2002-07-17	12.25	12.30	12.01	12.27	253800
2002-07-18	12.37	12.37	11.99	12.25	276900
2002-07-19	12.25	12.75	12.15	12.60	739800
2002-07-22	12.30	12.30	11.65	11.95	165400
2002-07-23	11.95	12.00	11.50	11.62	237300
2002-07-24	10.75	11.70	10.55	11.68	425900
2002-07-25	11.78	12.45	11.60	12.41	182900
2002-07-26	12.50	13.00	12.50	13.00	151300
2002-07-29	12.90	13.01	12.90	13.00	506900
2002-07-30	12.90	13.24	12.70	13.23	310700
2002-07-31	13.19	13.25	13.00	13.00	314400
2002-08-01	13.00	13.34	12.72	13.06	185100
2002-08-02	13.16	13.39	13.00	13.15	299700
2002-08-05	13.20	13.26	13.08	13.20	317200
2002-08-06	13.21	13.25	12.84	12.85	204100
2002-08-07	12.95	12.97	12.78	12.97	254100
2002-08-08	12.97	13.10	12.82	12.82	209800
2002-08-09	12.92	13.04	12.81	13.02	67600
2002-08-12	12.82	13.10	12.82	13.10	75900
2002-08-13	12.80	13.20	12.80	13.15	176900
2002-08-14	13.05	13.25	12.95	13.24	220300
2002-08-15	13.19	13.33	13.00	13.00	126300
2002-08-16	12.90	13.25	12.90	13.20	88700
2002-08-19	12.90	13.29	12.90	13.25	344500
2002-08-20	13.10	13.25	13.06	13.25	156200
2002-08-21	13.25	13.30	13.05	13.30	280100
2002-08-22	13.02	13.30	13.02	13.26	227700
2002-08-23	13.10	13.35	13.07	13.10	274600
2002-08-26	12.85	13.29	12.52	13.25	360900
2002-08-27	12.85	13.28	12.85	13.12	362700
2002-08-28	12.90	13.27	12.90	13.10	109300
2002-08-29	12.95	13.20	12.95	13.20	65000
2002-08-30	13.01	13.24	13.00	13.00	76800
2002-09-03	13.05	13.17	12.95	12.95	91700
2002-09-04	12.95	13.14	12.95	13.13	289800
2002-09-05	13.23	13.23	12.94	12.97	245200
2002-09-06	12.95	13.24	12.95	13.20	187200
2002-09-09	13.10	13.24	13.05	13.10	122600
2002-09-10	13.20	13.20	12.95	13.10	129000
2002-09-11	13.00	13.15	12.96	13.01	89100
2002-09-12	13.10	13.12	12.90	13.03	378800
2002-09-13	12.95	13.18	12.95	13.05	127400
2002-09-16	13.00	13.19	12.96	13.05	133000
2002-09-17	13.00	13.00	12.90	12.94	152900
2002-09-18	12.85	12.99	12.77	12.92	178000
2002-09-19	12.92	13.05	12.83	12.96	280100
2002-09-20	13.06	13.14	13.00	13.08	175900
2002-09-23	13.00	13.10	13.00	13.04	166600
2002-09-24	13.00	13.06	12.95	12.95	152200
2002-09-25	13.05	13.10	13.00	13.00	518400
2002-09-26	13.10	13.31	13.02	13.29	354900
2002-09-27	13.28	13.45	13.19	13.37	211100
2002-09-30	13.37	13.46	13.23	13.41	204000
2002-10-01	13.45	13.76	13.35	13.70	346800
2002-10-02	13.75	13.75	13.42	13.43	600500
2002-10-03	13.50	13.55	13.21	13.25	129500
2002-10-04	13.25	13.30	13.02	13.11	75100
2002-10-07	13.11	13.14	12.97	13.00	191400
2002-10-08	13.05	13.08	12.55	12.99	260600
2002-10-09	12.95	12.97	12.69	12.70	395400
2002-10-10	12.71	12.80	12.54	12.80	331700
2002-10-11	10.25	11.33	10.25	10.95	2389200
2002-10-14	10.85	10.94	10.06	10.12	1049500
2002-10-15	10.20	10.59	10.15	10.55	1693300
2002-10-16	10.56	10.85	10.47	10.75	438600
2002-10-17	10.85	10.90	10.78	10.85	940200
2002-10-18	10.85	10.85	10.51	10.60	709400
2002-10-21	10.50	10.64	10.45	10.50	131900
2002-10-22	10.40	10.60	10.35	10.55	401800
2002-10-23	10.65	10.90	10.50	10.86	208700
2002-10-24	10.85	10.95	10.80	10.89	209500
2002-10-25	10.95	11.00	10.70	10.97	315300
2002-10-28	10.90	11.06	10.75	10.85	719200
2002-10-29	11.10	11.15	10.73	11.00	505300
2002-10-30	10.95	11.38	10.89	11.14	929300
2002-10-31	11.20	11.50	10.95	11.40	395900
2002-11-01	11.00	11.61	11.00	11.19	320900
2002-11-04	11.00	11.72	11.00	11.70	278400
2002-11-05	11.80	11.94	11.58	11.82	198300
2002-11-06	11.92	12.15	11.73	12.12	210900
2002-11-07	11.97	12.20	11.90	12.20	200400
2002-11-08	12.00	12.02	11.81	11.85	167400
2002-11-11	11.90	12.05	11.66	11.72	112900
2002-11-12	11.67	12.00	11.67	11.95	119700
2002-11-13	11.98	12.22	11.88	12.09	212100
2002-11-14	12.00	12.50	12.00	12.49	183000
2002-11-15	12.25	12.55	12.19	12.41	105400
2002-11-18	12.31	12.40	12.06	12.19	118400
2002-11-19	12.09	12.37	12.07	12.15	78700
2002-11-20	12.08	12.53	12.08	12.50	238000
2002-11-21	12.40	12.66	12.38	12.60	217100
2002-11-22	12.50	12.62	12.44	12.45	191800
2002-11-25	12.35	12.60	12.30	12.56	226400
2002-11-26	12.65	12.66	12.43	12.48	149100
2002-11-27	12.50	12.60	12.43	12.50	177700
2002-11-29	12.50	12.65	12.43	12.50	105300
2002-12-02	12.60	12.61	12.41	12.55	353200
2002-12-03	12.12	12.15	11.39	12.00	705500
2002-12-04	12.01	12.20	12.01	12.15	185900
2002-12-05	12.20	12.20	12.04	12.06	141800
2002-12-06	12.10	12.18	11.97	12.10	206900
2002-12-09	12.05	12.06	11.75	11.88	170400
2002-12-10	11.98	11.98	11.78	11.78	149300
2002-12-11	11.60	11.90	11.60	11.80	208800
2002-12-12	11.90	11.90	11.70	11.80	300000
2002-12-13	11.66	11.69	11.32	11.44	174800
2002-12-16	11.44	11.63	11.20	11.20	381800
2002-12-17	11.00	11.14	10.90	11.05	5069000
2002-12-18	11.05	11.24	11.00	11.20	1360000
2002-12-19	11.25	11.25	11.16	11.20	768800
2002-12-20	11.20	11.25	11.16	11.19	418300
2002-12-23	11.05	11.23	11.05	11.11	327800
2002-12-24	11.12	11.12	10.60	10.90	498500
2002-12-26	10.95	11.15	10.95	11.06	366000
2002-12-27	11.02	11.20	11.02	11.12	157800
2002-12-30	11.14	11.50	11.00	11.45	573800
2002-12-31	11.28	11.49	11.20	11.45	524800
2003-01-02	11.50	11.50	11.20	11.40	232600
2003-01-03	11.47	11.47	11.20	11.33	330100
2003-01-06	11.23	11.70	11.23	11.70	516000
2003-01-07	11.60	11.74	11.35	11.45	467500
2003-01-08	11.50	11.55	11.20	11.34	292100
2003-01-09	11.34	11.57	11.33	11.56	265800
2003-01-10	11.50	11.65	11.44	11.57	205600
2003-01-13	11.57	11.60	11.41	11.42	237500
2003-01-14	11.52	11.52	11.31	11.50	190700
2003-01-15	11.60	11.63	11.38	11.56	262000
2003-01-16	11.59	11.60	11.40	11.50	355400
2003-01-17	11.55	11.65	11.36	11.65	510900
2003-01-21	11.65	11.66	11.19	11.28	310800
2003-01-22	11.25	11.40	11.21	11.36	128700
2003-01-23	11.35	11.49	11.20	11.49	207500
2003-01-24	11.49	11.50	11.34	11.40	151300
2003-01-27	11.48	11.48	11.19	11.35	464100
2003-01-28	11.30	11.40	11.17	11.20	362000
2003-01-29	11.30	11.30	11.14	11.25	147500
2003-01-30	11.35	11.35	11.18	11.20	179700
2003-01-31	11.30	11.40	11.19	11.35	261100
2003-02-03	11.25	11.43	11.23	11.23	219700
2003-02-04	11.25	11.34	11.20	11.28	321800
2003-02-05	11.35	11.38	11.25	11.36	204400
2003-02-06	11.46	11.58	11.39	11.52	200000
2003-02-07	11.55	11.56	11.28	11.28	95200
2003-02-10	11.45	11.47	11.25	11.42	121700
2003-02-11	11.40	11.41	11.26	11.33	144700
2003-02-12	11.35	11.40	11.22	11.27	119500
2003-02-13	11.30	11.30	11.15	11.28	209700
2003-02-14	11.28	11.36	11.15	11.20	208400
2003-02-18	11.21	11.30	11.16	11.26	160200
2003-02-19	11.42	11.42	11.16	11.24	154500
2003-02-20	11.16	11.25	11.08	11.25	157800
2003-02-21	11.35	11.38	11.20	11.32	138700
2003-02-24	11.33	11.68	11.26	11.47	237700
2003-02-25	11.63	11.74	11.41	11.69	259900
2003-02-26	11.75	11.93	11.69	11.86	265200
2003-02-27	12.00	12.10	11.93	12.08	360900
2003-02-28	11.85	12.09	11.75	12.00	672500
2003-03-03	12.05	12.20	11.97	12.08	350500
2003-03-04	12.05	12.20	12.01	12.20	157000
2003-03-05	12.20	12.24	12.10	12.22	233400
2003-03-06	12.24	12.24	11.90	11.94	119700
2003-03-07	11.83	12.10	11.83	12.01	232900
2003-03-10	12.08	12.08	11.88	11.90	236800
2003-03-11	11.90	12.05	11.88	11.93	262600
2003-03-12	11.83	11.97	11.80	11.85	126900
2003-03-13	11.95	11.95	11.64	11.93	354600
2003-03-14	12.00	12.00	11.65	11.70	225700
2003-03-17	11.70	12.05	11.70	12.03	226100
2003-03-18	12.18	12.18	11.81	11.97	181800
2003-03-19	11.99	12.09	11.90	12.09	146500
2003-03-20	12.00	12.05	11.88	12.00	276300
2003-03-21	12.00	12.09	11.95	12.09	513000
2003-03-24	12.00	12.00	11.80	11.90	300200
2003-03-25	11.50	11.53	11.37	11.45	1023800
2003-03-26	11.45	11.95	11.45	11.90	529500
2003-03-27	11.90	11.94	11.65	11.80	132900
2003-03-28	11.80	11.90	11.68	11.70	209000
2003-03-31	11.80	11.84	11.52	11.60	610000
2003-04-01	11.70	11.79	11.67	11.78	387400
2003-04-02	11.85	12.00	11.76	11.99	786100
2003-04-03	11.99	11.99	11.87	11.87	147800
2003-04-04	11.95	11.96	11.80	11.80	449000
2003-04-07	11.88	12.10	11.87	12.05	192000
2003-04-08	12.00	12.13	11.99	12.09	723500
2003-04-09	12.08	12.20	12.02	12.20	306300
2003-04-10	12.15	12.40	12.15	12.33	256600
2003-04-11	12.43	12.43	12.01	12.24	331200
2003-04-14	12.29	12.40	12.28	12.39	139500
2003-04-15	12.49	12.55	12.28	12.48	700600
2003-04-16	12.53	12.67	12.35	12.61	448300
2003-04-17	12.71	12.84	12.63	12.68	640200
2003-04-21	12.90	12.98	12.65	12.88	262400
2003-04-22	12.83	13.05	12.76	13.05	489700
2003-04-23	13.05	13.05	12.89	13.03	1303700
2003-04-24	13.05	13.25	13.03	13.10	573200
2003-04-25	13.10	13.14	12.91	13.00	353600
2003-04-28	13.10	13.15	12.85	12.85	537800
2003-04-29	12.80	13.06	12.75	12.75	366700
2003-04-30	12.80	13.08	12.80	13.00	435400
2003-05-01	12.95	13.00	12.71	12.96	591600
2003-05-02	13.00	13.25	12.97	13.09	364200
2003-05-05	13.09	13.35	13.05	13.26	231300
2003-05-06	13.12	13.40	13.10	13.28	303700
2003-05-07	13.26	13.56	13.20	13.44	377900
2003-05-08	13.30	13.45	13.27	13.41	357900
2003-05-09	13.31	13.68	13.31	13.68	235300
2003-05-12	13.58	13.68	13.54	13.64	225300
2003-05-13	13.50	13.80	13.45	13.78	410600
2003-05-14	13.75	13.86	13.60	13.85	456100
2003-05-15	14.01	14.06	13.25	13.75	2352300
2003-05-16	13.65	13.82	13.60	13.82	1047800
2003-05-19	13.82	13.84	13.68	13.75	342600
2003-05-20	13.70	13.95	13.70	13.90	214700
2003-05-21	14.00	14.06	13.84	14.01	383400
2003-05-22	14.20	14.22	14.05	14.17	333700
2003-05-23	14.15	14.40	14.10	14.39	529300
2003-05-27	14.32	14.65	14.12	14.52	457100
2003-05-28	14.60	14.65	14.35	14.50	425200
2003-05-29	14.33	14.45	13.80	14.00	1375300
2003-05-30	14.00	14.20	13.85	14.15	612500
2003-06-02	14.20	14.45	14.05	14.14	340900
2003-06-03	14.17	14.26	14.07	14.25	312500
2003-06-04	14.34	14.57	14.31	14.53	314100
2003-06-05	14.59	14.59	14.25	14.25	315500
2003-06-06	14.40	14.58	14.24	14.30	322500
2003-06-09	14.38	14.60	14.30	14.30	353500
2003-06-10	14.38	14.79	14.37	14.71	251000
2003-06-11	14.75	14.94	14.70	14.85	264200
2003-06-12	14.92	14.97	14.73	14.75	222600
2003-06-13	14.80	14.89	14.67	14.79	155200
2003-06-16	14.84	14.91	14.57	14.74	291700
2003-06-17	14.90	14.91	14.60	14.76	231100
2003-06-18	14.89	14.89	14.32	14.73	332400
2003-06-19	14.65	14.90	14.55	14.56	185600
2003-06-20	14.56	14.89	14.48	14.80	390900
2003-06-23	14.79	14.80	14.30	14.45	442800
2003-06-24	14.30	14.70	14.30	14.70	228800
2003-06-25	14.75	14.81	14.55	14.76	285400
2003-06-26	14.81	15.20	14.80	15.10	446100
2003-06-27	15.15	15.33	15.02	15.13	305600
2003-06-30	15.15	15.25	15.04	15.15	844800
2003-07-01	15.15	15.25	14.83	15.18	658000
2003-07-02	15.23	15.53	15.18	15.50	688600
2003-07-03	15.45	15.60	15.36	15.55	236200
2003-07-07	16.00	16.20	15.84	15.95	425800
2003-07-08	15.93	16.34	15.76	16.22	550300
2003-07-09	16.20	16.55	15.82	16.46	807500
2003-07-10	16.46	16.49	15.78	16.07	416300
2003-07-11	16.10	16.43	16.08	16.32	570900
2003-07-14	16.40	16.40	16.01	16.25	412300
2003-07-15	16.05	16.09	15.94	16.05	418700
2003-07-16	16.35	16.45	15.99	16.36	285600
2003-07-17	16.42	16.42	15.94	15.95	194300
2003-07-18	16.00	16.24	15.92	15.95	121900
2003-07-21	16.01	16.20	15.80	15.85	224400
2003-07-22	15.92	16.20	15.92	16.10	164400
2003-07-23	16.10	16.21	15.85	15.90	132900
2003-07-24	16.15	16.33	16.01	16.20	341900
2003-07-25	16.18	16.25	16.00	16.10	180100
2003-07-28	16.18	16.46	16.14	16.46	135900
2003-07-29	16.46	16.50	16.31	16.45	154900
2003-07-30	16.60	16.64	16.44	16.50	154800
2003-07-31	16.60	16.66	16.35	16.55	167900
2003-08-01	16.49	16.50	16.21	16.40	271500
2003-08-04	16.35	16.36	15.91	15.96	331700
2003-08-05	15.92	15.99	15.45	15.52	342800
2003-08-06	15.60	15.71	15.45	15.58	294500
2003-08-07	15.59	15.71	15.40	15.70	165000
2003-08-08	15.75	16.14	15.72	16.06	212400
2003-08-11	16.08	16.25	15.95	16.25	247900
2003-08-12	16.25	16.30	16.02	16.20	173900
2003-08-13	16.25	16.34	16.15	16.30	336900
2003-08-14	16.30	16.40	16.20	16.40	353200
2003-08-15	16.44	16.46	16.32	16.39	177300
2003-08-18	16.40	16.50	16.31	16.44	115800
2003-08-19	16.60	16.78	16.55	16.55	266400
2003-08-20	16.54	16.91	16.46	16.55	203700
2003-08-21	16.70	16.85	16.30	16.61	219800
2003-08-22	16.75	16.77	16.25	16.26	144200
2003-08-25	16.40	16.45	16.12	16.19	221200
2003-08-26	16.20	16.68	16.12	16.68	222600
2003-08-27	16.68	16.99	16.65	16.95	565600
2003-08-28	16.90	16.98	16.80	16.93	393500
2003-08-29	16.92	16.99	16.75	16.91	346000
2003-09-02	16.94	17.26	16.85	17.25	530700
2003-09-03	17.24	17.70	17.18	17.70	561300
2003-09-04	17.65	18.08	17.62	17.98	378300
2003-09-05	17.98	18.33	17.90	17.94	530500
2003-09-08	17.85	18.05	17.77	17.88	340000
2003-09-09	17.95	18.01	17.60	17.70	275600
2003-09-10	17.50	17.50	17.05	17.15	348900
2003-09-11	17.05	17.33	16.90	17.25	268200
2003-09-12	17.00	17.51	16.95	17.35	268100
2003-09-15	17.42	17.59	17.35	17.36	166100
2003-09-16	17.20	17.50	17.20	17.35	232000
2003-09-17	17.27	17.64	17.10	17.50	450200
2003-09-18	17.40	17.74	17.30	17.50	140000
2003-09-19	17.40	17.78	17.40	17.70	217000
2003-09-22	17.55	17.55	17.25	17.43	185400
2003-09-23	17.43	17.77	17.30	17.76	150300
2003-09-24	17.62	17.63	17.26	17.30	270400
2003-09-25	17.37	17.37	17.01	17.16	415800
2003-09-26	17.10	17.13	16.65	16.75	356000
2003-09-29	16.85	17.46	16.55	17.46	296400
2003-09-30	17.30	17.45	16.71	17.12	285500
2003-10-01	17.17	18.02	17.05	17.90	428000
2003-10-02	17.82	17.95	17.50	17.80	200400
2003-10-03	17.95	18.16	17.85	18.04	287700
2003-10-06	18.04	18.08	17.93	18.08	233200
2003-10-07	18.08	18.28	18.01	18.25	214300
2003-10-08	18.18	18.25	17.86	18.07	272200
2003-10-09	18.17	18.25	17.87	18.14	137900
2003-10-10	18.08	18.14	17.75	18.10	129900
2003-10-13	18.10	18.25	17.84	18.20	152400
2003-10-14	18.20	18.23	17.99	18.10	127100
2003-10-15	18.29	18.29	17.80	17.81	316200
2003-10-16	17.90	18.10	17.81	18.00	292900
2003-10-17	18.15	18.15	17.99	18.00	264300
2003-10-20	18.05	18.19	18.01	18.12	335600
2003-10-21	18.15	18.19	18.00	18.05	202200
2003-10-22	18.13	18.17	17.75	17.75	262700
2003-10-23	17.60	17.96	17.55	17.79	190900
2003-10-24	17.75	17.89	17.54	17.56	212000
2003-10-27	17.66	18.10	17.66	17.80	246600
2003-10-28	17.92	18.20	17.86	18.20	422800
2003-10-29	18.33	19.15	18.25	19.03	358600
2003-10-30	19.03	19.40	18.89	19.05	211400
2003-10-31	19.05	19.32	18.45	18.70	308900
2003-11-03	18.80	19.42	18.75	19.42	326500
2003-11-04	19.32	19.50	19.23	19.48	280500
2003-11-05	19.30	19.49	19.06	19.40	238200
2003-11-06	19.40	20.10	19.31	20.09	815900
2003-11-07	20.09	20.24	19.80	19.90	536300
2003-11-10	19.80	19.83	19.67	19.75	342300
2003-11-11	19.65	19.70	19.50	19.60	162400
2003-11-12	19.50	19.87	19.50	19.84	497200
2003-11-13	19.88	19.98	19.76	19.89	116100
2003-11-14	19.40	19.89	19.35	19.89	452000
2003-11-17	19.75	19.82	19.60	19.80	274400
2003-11-18	19.90	19.98	19.55	19.72	369500
2003-11-19	19.77	20.00	19.60	19.70	266300
2003-11-20	20.00	20.06	19.50	19.57	317500
2003-11-21	19.57	19.65	19.23	19.25	355600
2003-11-24	19.32	19.60	19.30	19.48	232000
2003-11-25	19.55	19.73	19.51	19.65	183600
2003-11-26	19.70	20.02	19.64	20.02	448100
2003-11-28	20.20	20.23	20.01	20.02	56600
2003-12-01	20.12	20.29	20.05	20.20	174800
2003-12-02	20.45	20.92	20.40	20.47	241000
2003-12-03	20.65	20.88	20.17	20.17	168000
2003-12-04	20.32	20.32	19.80	19.90	237900
2003-12-05	19.91	20.12	19.90	19.95	113500
2003-12-08	19.80	20.50	19.80	20.50	154700
2003-12-09	20.49	20.56	20.11	20.32	171600
2003-12-10	20.37	20.40	20.10	20.28	215200
2003-12-11	20.30	20.83	20.29	20.75	507100
2003-12-12	20.85	21.00	20.61	20.95	220700
2003-12-15	21.20	21.25	20.51	20.60	284300
2003-12-16	20.61	21.04	20.51	21.00	234700
2003-12-17	21.00	21.05	20.74	21.03	501200
2003-12-18	20.98	21.25	20.84	21.18	138700
2003-12-19	21.28	21.65	21.04	21.51	556100
2003-12-22	21.51	22.15	21.51	22.10	429000
2003-12-23	22.13	22.30	22.00	22.20	197400
2003-12-24	22.15	22.51	21.97	22.50	195900
2003-12-26	22.50	22.69	22.42	22.68	54200
2003-12-29	22.53	22.98	22.50	22.55	594500
2003-12-30	22.29	22.60	22.23	22.50	277600
2003-12-31	22.50	22.50	21.85	22.00	224800
2004-01-02	22.15	22.36	22.10	22.25	186400
2004-01-05	22.20	22.52	22.00	22.15	659400
2004-01-06	22.30	22.30	22.09	22.09	398000
2004-01-07	22.15	22.30	22.12	22.20	640000
2004-01-08	22.23	22.45	22.00	22.10	276300
2004-01-09	22.05	22.43	21.88	22.30	338000
2004-01-12	22.30	22.90	22.30	22.90	511800
2004-01-13	22.89	23.00	22.77	23.00	324000
2004-01-14	23.08	23.47	23.05	23.47	254800
2004-01-15	23.47	23.84	23.30	23.46	278500
2004-01-16	25.25	25.25	23.33	23.33	391300
2004-01-20	23.63	23.63	23.16	23.16	551700
2004-01-21	23.50	23.99	23.41	23.98	470100
2004-01-22	24.00	24.30	23.35	23.57	378300
2004-01-23	23.57	23.93	23.40	23.81	331500
2004-01-26	23.81	23.88	23.49	23.88	313700
2004-01-27	24.00	24.13	23.75	24.13	466600
2004-01-28	24.15	24.55	24.00	24.19	426100
2004-01-29	24.39	24.69	24.19	24.69	459600
2004-01-30	25.00	25.10	24.70	25.00	456500
2004-02-02	25.12	25.22	24.90	25.15	732300
2004-02-03	25.14	25.14	24.85	24.85	397800
2004-02-04	24.70	24.70	24.16	24.20	866000
2004-02-05	24.25	24.67	24.10	24.67	152800
2004-02-06	24.67	25.81	24.60	25.65	399100
2004-02-09	25.66	25.96	25.62	25.65	301100
2004-02-10	25.75	26.20	25.45	26.20	276100
2004-02-11	26.15	26.85	26.10	26.82	454700
2004-02-12	26.83	27.25	26.64	27.00	709700
2004-02-13	26.90	26.95	26.30	26.60	243800
2004-02-17	26.72	26.75	26.44	26.74	283500
2004-02-18	26.74	27.10	26.71	26.96	215900
2004-02-19	26.96	27.08	26.68	26.68	322500
2004-02-20	26.72	26.72	26.30	26.65	192000
2004-02-23	26.60	26.64	25.75	25.82	433600
2004-02-24	25.92	26.25	25.79	25.90	506600
2004-02-25	25.89	26.60	25.77	26.60	354700
2004-02-26	26.60	26.75	26.40	26.50	219200
2004-02-27	26.75	27.05	26.35	26.45	611600
2004-03-01	26.55	27.00	26.50	26.90	442300
2004-03-02	26.95	27.00	26.72	26.85	415500
2004-03-03	26.82	27.30	26.67	26.99	544600
2004-03-04	26.99	26.99	26.68	26.80	301100
2004-03-05	26.80	27.10	26.55	27.05	374000
2004-03-08	27.00	27.44	26.77	26.79	354700
2004-03-09	26.79	26.79	26.31	26.48	336100
2004-03-10	26.66	26.80	26.02	26.16	262900
2004-03-11	25.25	25.90	25.25	25.90	1282200
2004-03-12	25.90	25.92	25.60	25.89	410000
2004-03-15	25.80	25.96	25.69	25.82	347300
2004-03-16	25.88	25.94	25.71	25.82	293800
2004-03-17	25.79	26.10	25.60	26.10	391900
2004-03-18	26.00	26.60	25.88	26.60	373000
2004-03-19	26.60	27.01	26.20	26.80	376000
2004-03-22	26.82	27.00	26.51	26.76	459700
2004-03-23	27.55	27.55	26.70	26.83	258800
2004-03-24	26.78	26.78	26.13	26.13	178000
2004-03-25	26.33	26.65	26.30	26.50	331200
2004-03-26	26.70	26.70	26.18	26.19	306200
2004-03-29	26.30	26.40	25.80	26.35	390100
2004-03-30	26.35	27.33	26.29	27.19	521500
2004-03-31	27.25	27.52	27.08	27.48	446000
2004-04-01	27.48	27.88	27.39	27.60	391800
2004-04-02	27.85	27.98	27.67	27.67	348800
2004-04-05	27.75	27.75	25.80	26.12	649400
2004-04-06	25.95	25.95	23.20	24.58	1809700
2004-04-07	24.50	25.39	24.00	25.12	885000
2004-04-08	25.00	25.00	24.23	24.23	236800
2004-04-12	24.00	24.01	21.75	22.95	1391600
2004-04-13	21.05	23.31	21.02	22.44	916500
2004-04-14	21.94	22.81	21.55	21.90	642600
2004-04-15	21.75	22.48	21.75	22.30	536600
2004-04-16	22.41	23.06	22.26	23.00	509800
2004-04-19	23.00	23.22	22.21	22.86	300600
2004-04-20	22.61	22.95	22.20	22.30	447600
2004-04-21	22.30	22.68	21.80	22.41	485800
2004-04-22	22.36	23.13	22.35	22.85	311400
2004-04-23	22.90	22.90	22.35	22.50	228400
2004-04-26	22.40	22.88	22.28	22.51	229200
2004-04-27	22.35	22.85	22.33	22.85	485600
2004-04-28	22.99	22.99	22.46	22.56	299400
2004-04-29	22.56	22.99	22.00	22.35	521000
2004-04-30	22.34	22.44	21.73	22.09	548700
2004-05-03	21.99	22.49	21.85	22.45	370600
2004-05-04	22.68	23.15	22.58	22.82	516200
2004-05-05	22.90	23.00	22.70	22.75	257800
2004-05-06	22.85	23.25	22.38	22.98	561300
2004-05-07	22.73	22.80	21.95	21.95	555700
2004-05-10	21.95	21.96	20.68	21.10	774300
2004-05-11	21.00	22.00	21.00	21.48	429900
2004-05-12	21.40	21.42	20.68	21.36	463200
2004-05-13	21.21	21.43	21.06	21.14	405700
2004-05-14	21.10	21.58	21.10	21.31	359200
2004-05-17	20.75	21.85	20.56	21.60	427600
2004-05-18	21.61	21.95	21.61	21.95	331500
2004-05-19	22.25	22.47	21.67	21.70	651800
2004-05-20	21.70	21.90	21.62	21.89	511800
2004-05-21	22.22	22.30	21.72	22.13	451500
2004-05-24	22.13	22.50	22.00	22.31	383300
2004-05-25	22.36	22.71	22.04	22.71	742700
2004-05-26	22.60	22.88	22.39	22.80	270500
2004-05-27	23.00	23.27	22.84	23.22	428300
2004-05-28	23.22	23.48	23.03	23.32	222800
2004-06-01	23.28	23.39	23.04	23.10	606700
2004-06-02	23.25	23.75	23.25	23.61	261200
2004-06-03	23.27	23.27	22.95	23.06	257700
2004-06-04	23.20	23.29	22.79	22.90	287200
2004-06-07	23.10	23.63	23.00	23.58	311700
2004-06-08	23.43	23.58	23.14	23.44	225400
2004-06-09	23.25	23.48	22.72	22.72	488300
2004-06-10	22.82	22.99	22.39	22.39	789100
2004-06-14	22.41	22.41	21.83	21.87	545500
2004-06-15	21.95	22.51	21.95	22.49	368100
2004-06-16	22.49	22.57	22.11	22.55	347900
2004-06-17	22.55	23.41	22.40	23.32	538000
2004-06-18	23.32	23.37	23.06	23.19	424800
2004-06-21	23.39	23.66	23.25	23.65	337500
2004-06-22	23.65	23.71	22.82	22.89	507300
2004-06-23	22.95	23.30	22.90	23.20	363500
2004-06-24	23.35	23.49	22.70	22.74	473500
2004-06-25	22.95	23.41	22.92	23.30	2566900
2004-06-28	23.45	23.61	23.13	23.25	507800
2004-06-29	23.28	23.34	22.75	23.10	495200
2004-06-30	23.00	23.35	22.76	23.35	529700
2004-07-01	23.35	23.40	23.06	23.40	634800
2004-07-02	23.40	24.06	23.15	23.98	563700
2004-07-06	24.10	24.50	23.50	24.50	928900
2004-07-07	24.50	25.03	24.50	24.91	481900
2004-07-08	24.93	24.97	24.33	24.34	334000
2004-07-09	24.34	24.48	24.15	24.20	339100
2004-07-12	24.30	24.40	24.06	24.20	300700
2004-07-13	24.20	24.21	23.90	23.95	282400
2004-07-14	23.94	24.25	23.86	24.17	165900
2004-07-15	24.17	24.72	24.15	24.72	244600
2004-07-16	24.82	25.25	24.60	25.25	406200
2004-07-19	25.25	25.47	25.00	25.17	276100
2004-07-20	25.27	25.84	25.10	25.69	403600
2004-07-21	25.67	25.68	24.96	24.99	277900
2004-07-22	25.00	25.00	24.43	24.43	398300
2004-07-23	24.43	24.52	24.18	24.19	256200
2004-07-26	24.20	24.29	24.00	24.02	182000
2004-07-27	24.02	24.47	23.93	23.95	428600
2004-07-28	24.30	25.22	24.20	25.22	699400
2004-07-29	25.30	25.50	25.12	25.29	347600
2004-07-30	25.29	25.55	25.29	25.52	275000
2004-08-02	25.27	26.44	25.25	26.05	588900
2004-08-03	26.07	26.28	25.97	26.07	613600
2004-08-04	25.95	26.16	25.85	26.00	544500
2004-08-05	26.00	26.07	25.80	25.87	258900
2004-08-06	25.87	26.00	25.55	25.80	279800
2004-08-09	25.70	26.05	25.60	25.80	144000
2004-08-10	25.68	25.85	25.44	25.85	285500
2004-08-11	25.85	25.85	25.50	25.75	128500
2004-08-12	25.75	25.80	25.50	25.63	105800
2004-08-13	25.65	25.69	25.39	25.39	112500
2004-08-16	25.10	25.60	25.10	25.60	166300
2004-08-17	25.58	25.93	25.58	25.93	262600
2004-08-18	25.93	26.40	25.77	26.35	450100
2004-08-19	26.25	26.36	26.05	26.05	217900
2004-08-20	26.30	26.80	26.25	26.80	289700
2004-08-23	26.76	26.83	26.41	26.44	184600
2004-08-24	26.44	26.80	26.44	26.80	226100
2004-08-25	26.80	26.85	26.48	26.51	202800
2004-08-26	26.56	26.90	26.56	26.90	191500
2004-08-27	26.95	26.97	26.80	26.93	91600
2004-08-30	26.95	27.29	26.87	27.20	271900
2004-08-31	27.25	27.41	27.10	27.35	428400
2004-09-01	27.45	27.49	27.14	27.25	190900
2004-09-02	27.15	27.42	27.15	27.42	214800
2004-09-03	27.49	27.55	27.22	27.30	227100
2004-09-07	27.40	27.65	27.34	27.65	343800
2004-09-08	27.75	27.84	27.33	27.50	392600
2004-09-09	27.60	27.70	27.30	27.50	575800
2004-09-10	27.50	27.60	27.16	27.54	242400
2004-09-13	27.46	27.46	26.82	26.82	202400
2004-09-14	26.71	26.71	26.28	26.28	334300
2004-09-15	26.00	26.75	26.00	26.72	413800
2004-09-16	26.25	27.20	26.18	27.20	369700
2004-09-17	27.20	27.20	26.73	26.80	700300
2004-09-20	26.76	26.89	26.36	26.40	234100
2004-09-21	26.55	26.83	26.16	26.82	293200
2004-09-22	26.72	26.84	26.49	26.49	329200
2004-09-23	26.39	26.39	26.00	26.00	249800
2004-09-24	26.00	26.19	25.89	25.92	191900
2004-09-27	25.95	25.95	25.66	25.69	301000
2004-09-28	25.65	25.78	25.45	25.77	449200
2004-09-29	25.85	25.97	25.69	25.74	189100
2004-09-30	25.70	26.01	25.70	25.92	371300
2004-10-01	26.07	26.89	25.91	26.47	341400
2004-10-04	26.60	26.93	26.55	26.89	251700
2004-10-05	26.80	26.99	26.70	26.70	179500
2004-10-06	26.87	27.00	26.64	27.00	200900
2004-10-07	26.90	26.97	26.43	26.43	177400
2004-10-08	26.29	26.65	26.26	26.40	293300
2004-10-11	26.50	26.50	25.73	25.73	390000
2004-10-12	25.61	25.98	24.40	25.98	617400
2004-10-13	26.25	26.28	25.82	25.94	449200
2004-10-14	25.90	26.21	25.90	26.21	288900
2004-10-15	26.00	26.52	25.91	26.40	344900
2004-10-18	26.50	26.78	26.18	26.78	242600
2004-10-19	26.81	27.13	26.79	26.94	377100
2004-10-20	26.80	26.96	26.14	26.39	218300
2004-10-21	26.31	27.00	26.31	27.00	135700
2004-10-22	27.00	27.12	26.40	26.52	129500
2004-10-25	26.37	26.41	26.13	26.25	142800
2004-10-26	26.20	27.10	26.08	27.10	230600
2004-10-27	27.05	27.06	26.68	27.06	296800
2004-10-28	27.00	27.26	26.70	27.26	161800
2004-10-29	27.20	27.23	26.73	26.90	217200
2004-11-01	26.91	27.33	26.87	27.33	163100
2004-11-02	27.33	27.60	27.25	27.48	268000
2004-11-03	27.75	28.34	27.67	28.26	337900
2004-11-04	28.15	28.63	28.03	28.55	209100
2004-11-05	28.55	28.55	27.31	27.32	361800
2004-11-08	27.16	27.60	27.16	27.58	371100
2004-11-09	27.38	27.52	27.18	27.31	494500
2004-11-10	27.21	28.06	27.21	28.04	178300
2004-11-11	28.04	28.23	27.84	28.08	196000
2004-11-12	28.10	29.07	28.05	29.03	181800
2004-11-15	28.83	29.21	28.56	29.10	288000
2004-11-16	29.10	29.48	28.70	28.85	516500
2004-11-17	28.75	28.80	27.30	27.85	763500
2004-11-18	27.80	28.23	27.36	27.95	359900
2004-11-19	27.85	27.99	27.59	27.65	234900
2004-11-22	27.55	27.72	27.05	27.05	395600
2004-11-23	27.20	27.53	26.89	27.30	481600
2004-11-24	27.30	27.54	27.18	27.30	384000
2004-11-26	27.45	27.47	27.12	27.28	166900
2004-11-29	27.27	27.32	26.70	26.75	428800
2004-11-30	26.80	27.10	26.62	27.10	629400
2004-12-01	27.05	28.24	26.74	28.00	924300
2004-12-02	27.90	27.99	27.65	27.75	749200
2004-12-03	27.71	28.21	27.71	28.19	318700
2004-12-06	28.15	28.35	27.80	27.91	223500
2004-12-07	28.00	28.05	27.15	27.15	363000
2004-12-08	27.05	27.39	27.05	27.10	235200
2004-12-09	27.11	27.36	26.72	27.32	158300
2004-12-10	27.30	27.63	27.05	27.45	313400
2004-12-13	27.46	27.60	27.00	27.00	242800
2004-12-14	25.30	27.26	25.30	27.01	736500
2004-12-15	27.05	27.39	26.90	27.39	195600
2004-12-16	26.75	27.38	26.71	27.10	217300
2004-12-17	27.11	27.50	26.72	27.50	285700
2004-12-20	27.45	27.45	27.10	27.30	146100
2004-12-21	27.35	27.83	27.16	27.75	380500
2004-12-22	27.85	28.05	27.58	27.77	281500
2004-12-23	27.90	27.99	27.15	27.25	305600
2004-12-27	27.25	27.50	27.09	27.33	170600
2004-12-28	27.35	27.62	27.35	27.58	157900
2004-12-29	27.80	27.83	27.59	27.67	131100
2004-12-30	27.50	27.53	27.25	27.52	246200
2004-12-31	27.56	27.75	27.24	27.41	250500
2005-01-03	27.38	27.39	26.82	27.09	406100
2005-01-04	27.00	27.35	26.56	26.76	211700
2005-01-05	26.85	27.30	25.29	25.80	495900
2005-01-06	25.90	26.12	25.59	25.90	219100
2005-01-07	25.90	26.35	25.68	25.82	258700
2005-01-10	26.07	26.14	25.74	25.90	288500
2005-01-11	25.91	25.91	25.17	25.20	300300
2005-01-12	25.10	25.10	24.43	24.67	578000
2005-01-13	24.67	25.23	24.66	24.90	647600
2005-01-14	25.06	25.32	24.95	25.21	500300
2005-01-18	25.21	25.31	24.88	25.19	809300
2005-01-19	25.25	25.66	25.15	25.34	510400
2005-01-20	25.34	25.54	25.07	25.38	191900
2005-01-21	25.25	25.61	25.15	25.44	184800
2005-01-24	25.40	25.44	25.05	25.06	349900
2005-01-25	24.50	25.32	24.50	24.93	496600
2005-01-26	24.90	25.10	24.78	24.98	178900
2005-01-27	25.00	25.19	24.84	24.98	352300
2005-01-28	24.98	25.17	24.92	25.15	307900
2005-01-31	25.20	25.60	25.06	25.60	382400
2005-02-01	25.45	25.84	25.25	25.84	444100
2005-02-02	25.67	26.15	25.64	26.05	495300
2005-02-03	26.05	26.66	26.00	26.50	353000
2005-02-04	26.63	26.90	26.52	26.69	621000
2005-02-07	26.55	26.80	26.22	26.22	168000
2005-02-08	26.20	26.39	25.96	26.13	331300
2005-02-09	26.13	26.35	26.05	26.14	331200
2005-02-10	26.20	26.32	25.96	26.24	422800
2005-02-11	26.24	26.65	26.09	26.62	167500
2005-02-14	26.60	26.90	26.60	26.82	144100
2005-02-15	26.86	27.08	26.81	26.90	363600
2005-02-16	26.80	26.99	26.74	26.89	342700
2005-02-17	26.80	27.27	26.75	27.12	252500
2005-02-18	26.96	27.10	26.50	26.58	387900
2005-02-22	26.59	26.59	25.40	25.50	566200
2005-02-23	25.50	25.63	25.30	25.35	659200
2005-02-24	25.40	25.45	25.17	25.30	139100
2005-02-25	25.20	25.60	25.00	25.42	489300
2005-02-28	25.62	25.91	25.50	25.82	335500
2005-03-01	26.45	26.89	26.25	26.82	430300
2005-03-02	26.56	26.56	26.29	26.46	269100
2005-03-03	26.48	26.89	26.35	26.89	192400
2005-03-04	27.00	27.56	26.93	27.56	293600
2005-03-07	27.56	27.68	27.30	27.40	193200
2005-03-08	27.35	27.55	27.10	27.19	224200
2005-03-09	27.14	27.14	26.22	26.46	325200
2005-03-10	26.56	26.84	26.34	26.70	205000
2005-03-11	26.57	26.62	26.29	26.40	206000
2005-03-14	26.40	26.90	26.17	26.85	192800
2005-03-15	26.85	27.15	26.56	26.65	287000
2005-03-16	26.65	26.74	26.44	26.52	240700
2005-03-17	26.52	26.86	26.52	26.80	159500
2005-03-18	26.90	27.00	26.49	26.76	215500
2005-03-21	26.66	26.80	26.55	26.70	186700
2005-03-22	26.25	26.45	25.63	25.64	1167400
2005-03-23	25.65	25.70	25.23	25.36	256200
2005-03-24	25.38	25.87	25.36	25.47	232100
2005-03-28	25.45	25.54	25.08	25.08	279300
2005-03-29	25.09	25.40	24.90	24.97	305500
2005-03-30	24.85	25.19	24.79	25.14	265700
2005-03-31	25.14	25.40	24.84	24.96	278300
2005-04-01	26.50	26.50	25.19	25.66	495700
2005-04-04	25.49	25.55	25.10	25.45	211800
2005-04-05	25.35	25.60	25.20	25.28	256700
2005-04-06	25.35	25.40	25.19	25.30	478800
2005-04-07	25.26	25.57	25.26	25.53	268300
2005-04-08	25.54	25.61	25.49	25.56	301700
2005-04-11	25.56	25.66	25.50	25.66	393900
2005-04-12	25.60	26.19	25.55	26.19	243800
2005-04-13	26.34	26.66	25.40	25.67	1529700
2005-04-14	25.68	25.80	25.25	25.35	889600
2005-04-15	25.40	25.69	25.30	25.51	526300
2005-04-18	25.71	26.15	25.69	25.99	533600
2005-04-19	26.11	26.20	25.94	26.00	859700
2005-04-20	25.75	26.00	25.60	25.73	323300
2005-04-21	25.93	26.04	25.75	25.90	279200
2005-04-22	25.95	26.08	25.75	25.77	398100
2005-04-25	25.75	26.00	25.61	25.95	521700
2005-04-26	25.95	26.21	25.91	26.08	463600
2005-04-27	26.15	26.30	26.00	26.17	653600
2005-04-28	26.42	26.42	26.15	26.16	487000
2005-04-29	26.20	26.98	26.20	26.98	669600
2005-05-02	26.98	26.98	26.42	26.63	386000
2005-05-03	26.69	26.74	26.46	26.68	388100
2005-05-04	26.67	26.93	26.47	26.84	478200
2005-05-05	26.84	27.00	26.81	26.85	416500
2005-05-06	26.85	26.90	26.52	26.55	350500
2005-05-09	26.56	26.75	26.38	26.65	652400
2005-05-10	26.65	26.70	26.55	26.66	586000
2005-05-11	26.72	26.88	26.33	26.55	453900
2005-05-12	26.58	26.59	26.30	26.41	359600
2005-05-13	26.55	26.55	26.21	26.38	368100
2005-05-16	26.45	27.00	26.45	26.85	891000
2005-05-17	26.85	27.17	26.85	27.07	747500
2005-05-18	27.08	27.28	27.00	27.13	442500
2005-05-19	27.24	27.54	27.15	27.50	637000
2005-05-20	27.51	27.70	27.45	27.55	1193500
2005-05-23	27.50	27.88	27.50	27.73	469900
2005-05-24	27.73	27.88	27.59	27.70	574300
2005-05-25	27.70	27.73	27.41	27.56	499700
2005-05-26	27.63	27.83	27.56	27.60	694400
2005-05-27	27.74	27.88	27.54	27.83	341000
2005-05-31	27.89	28.72	27.89	28.54	565300
2005-06-01	28.65	28.87	28.52	28.85	676700
2005-06-02	28.62	28.62	28.29	28.38	334400
2005-06-03	28.41	28.54	28.24	28.53	549600
2005-06-06	28.58	28.84	28.50	28.68	553200
2005-06-07	28.90	29.18	28.75	29.00	516500
2005-06-08	29.00	29.00	28.63	28.90	700500
2005-06-09	28.90	28.90	28.34	28.36	702300
2005-06-10	28.00	28.37	27.91	28.28	459200
2005-06-13	28.18	28.87	28.18	28.76	419300
2005-06-14	28.73	29.01	28.50	29.00	426500
2005-06-15	28.98	28.98	28.69	28.92	501300
2005-06-16	28.85	28.99	28.83	28.99	1661500
2005-06-17	29.10	29.59	28.95	29.58	731000
2005-06-20	29.40	29.68	29.28	29.68	330200
2005-06-21	29.80	29.80	29.25	29.73	428600
2005-06-22	29.65	29.79	29.46	29.55	554700
2005-06-23	29.50	29.80	29.36	29.65	717000
2005-06-24	29.62	29.88	29.62	29.68	633500
2005-06-27	29.68	29.95	29.57	29.87	305200
2005-06-28	29.95	29.95	29.80	29.93	440100
2005-06-29	29.76	31.62	29.76	30.80	1119200
2005-06-30	30.00	30.22	29.94	30.20	816500
2005-07-01	30.15	30.40	30.15	30.35	663700
2005-07-05	30.45	31.17	30.30	31.00	934100
2005-07-06	30.95	31.40	30.95	31.16	917900
2005-07-07	31.00	31.35	30.87	31.32	330700
2005-07-08	31.25	31.73	31.15	31.73	899300
2005-07-11	31.73	32.05	31.65	31.96	730700
2005-07-12	32.00	32.02	31.70	31.74	472800
2005-07-13	31.74	31.74	31.29	31.33	294600
2005-07-14	31.34	31.35	30.30	30.43	750200
2005-07-15	30.32	30.64	30.14	30.58	563300
2005-07-18	30.40	30.82	30.40	30.82	426600
2005-07-19	30.81	31.05	30.81	31.00	414200
2005-07-20	30.85	31.49	30.60	31.48	364800
2005-07-21	31.47	31.48	31.05	31.29	609700
2005-07-22	31.35	31.60	31.18	31.59	667900
2005-07-25	31.71	31.94	31.30	31.50	400300
2005-07-26	31.65	32.15	31.45	32.15	425500
2005-07-27	32.15	32.15	31.50	31.98	474600
2005-07-28	32.00	32.20	31.71	32.03	576300
2005-07-29	32.00	32.32	31.91	32.29	496000
2005-08-01	32.36	32.36	31.88	32.12	521200
2005-08-02	32.12	32.39	31.82	32.23	590400
2005-08-03	32.23	32.23	31.80	32.00	844700
2005-08-04	32.00	32.04	31.30	31.42	336800
2005-08-05	31.42	31.43	29.90	30.65	752600
2005-08-08	30.50	30.51	29.05	29.28	929200
2005-08-09	29.32	29.80	28.87	29.02	648600
2005-08-10	29.10	29.88	29.04	29.46	779600
2005-08-11	29.61	29.85	29.38	29.70	400500
2005-08-12	29.57	30.00	29.53	29.86	248400
2005-08-15	29.85	30.39	29.70	30.32	339500
2005-08-16	30.28	30.61	30.22	30.36	255300
2005-08-17	30.36	30.40	29.81	30.05	343300
2005-08-18	29.90	30.00	29.68	29.93	336700
2005-08-19	29.93	29.98	29.55	29.80	175000
2005-08-22	29.80	30.14	29.65	29.87	237600
2005-08-23	29.90	30.46	29.90	30.33	409100
2005-08-24	30.43	30.85	30.43	30.60	329900
2005-08-25	30.60	30.89	30.48	30.71	345900
2005-08-26	30.71	30.77	30.35	30.37	313700
2005-08-29	30.15	30.45	29.96	30.16	290800
2005-08-30	30.16	30.43	30.03	30.28	423200
2005-08-31	30.29	31.23	30.29	31.15	462100
2005-09-01	31.15	32.15	31.10	31.25	267000
2005-09-02	31.25	31.50	31.06	31.21	229200
2005-09-06	31.22	32.24	31.22	32.15	327300
2005-09-07	32.17	32.17	31.82	31.95	333300
2005-09-08	31.85	32.05	31.61	31.70	477700
2005-09-09	31.70	31.80	31.37	31.64	198400
2005-09-12	31.64	31.66	31.25	31.45	227300
2005-09-13	31.37	31.60	31.12	31.42	168600
2005-09-14	31.62	31.81	31.44	31.55	158600
2005-09-15	31.50	31.60	31.26	31.41	359600
2005-09-16	31.20	31.22	30.85	30.96	277700
2005-09-19	31.03	31.32	30.74	30.85	568500
2005-09-20	31.25	31.59	31.18	31.35	457900
2005-09-21	31.35	31.35	30.70	30.81	414200
2005-09-22	30.65	31.23	30.15	30.97	413500
2005-09-23	31.03	31.03	30.62	30.90	210600
2005-09-26	30.91	31.47	30.91	31.34	220700
2005-09-27	31.16	31.45	30.83	31.41	281500
2005-09-28	31.46	31.50	30.88	31.20	272800
2005-09-29	31.13	31.81	30.95	31.78	278500
2005-09-30	32.20	32.35	32.05	32.20	364100
2005-10-03	32.05	32.28	31.84	32.20	385000
2005-10-04	32.20	32.20	31.86	31.93	267200
2005-10-05	31.80	31.85	31.50	31.83	526300
2005-10-06	32.00	32.09	31.48	31.88	531400
2005-10-07	31.85	31.94	31.34	31.75	263500
2005-10-10	32.70	32.70	30.75	31.04	345000
2005-10-11	30.99	31.00	30.32	30.34	301900
2005-10-12	30.28	30.29	29.28	29.62	620800
2005-10-13	29.50	29.65	29.25	29.40	601600
2005-10-14	29.45	30.72	29.33	30.50	594200
2005-10-17	30.50	30.65	30.28	30.45	453600
2005-10-18	30.30	30.51	29.91	29.94	281100
2005-10-19	29.80	30.37	29.61	30.32	379600
2005-10-20	30.25	30.52	29.67	29.73	216400
2005-10-21	29.83	30.50	29.83	30.40	284800
2005-10-24	30.44	31.12	30.44	30.82	475000
2005-10-25	30.70	31.00	30.55	30.78	246700
2005-10-26	30.59	30.74	29.97	29.97	433700
2005-10-27	30.14	30.14	29.32	29.37	273400
2005-10-28	30.30	30.38	29.87	30.24	746100
2005-10-31	30.24	30.93	30.24	30.63	253800
2005-11-01	30.63	30.63	29.77	29.87	519800
2005-11-02	29.87	29.97	29.54	29.95	549000
2005-11-03	29.95	30.51	29.93	30.05	542700
2005-11-04	30.45	30.45	29.85	30.35	342000
2005-11-07	30.45	30.48	30.20	30.43	294500
2005-11-08	30.43	30.50	30.30	30.35	508600
2005-11-09	30.34	31.22	30.34	31.06	342100
2005-11-10	31.00	31.50	30.78	31.47	432700
2005-11-11	31.42	31.93	31.35	31.92	270500
2005-11-14	31.95	32.06	31.38	31.64	428100
2005-11-15	31.60	31.90	31.41	31.43	412600
2005-11-16	31.45	31.50	30.91	31.17	264100
2005-11-17	31.23	31.40	31.02	31.39	324500
2005-11-18	31.42	31.80	31.20	31.70	240100
2005-11-21	31.75	32.08	31.66	32.08	383900
2005-11-22	31.97	32.05	31.74	31.97	413100
2005-11-23	31.92	32.09	31.80	32.09	272500
2005-11-25	32.09	32.20	31.93	32.20	50500
2005-11-28	32.25	32.25	31.74	31.77	381500
2005-11-29	31.82	32.07	31.55	31.66	329200
2005-11-30	31.76	31.82	31.28	31.53	362000
2005-12-01	31.55	32.01	31.55	32.00	287900
2005-12-02	32.00	32.10	31.71	31.95	214500
2005-12-05	32.25	32.39	32.02	32.35	493100
2005-12-06	32.40	32.55	32.25	32.36	543100
2005-12-07	32.11	32.21	31.61	31.75	522100
2005-12-08	31.80	32.00	31.67	31.95	532800
2005-12-09	32.10	32.10	31.79	32.00	270100
2005-12-12	32.10	32.12	31.78	31.79	502400
2005-12-13	31.80	32.68	31.80	32.67	449300
2005-12-14	32.57	32.68	32.45	32.46	260700
2005-12-15	32.26	32.71	32.00	32.21	335800
2005-12-16	32.24	32.40	32.23	32.23	311000
2005-12-19	32.11	32.32	32.11	32.17	355900
2005-12-20	32.10	32.28	31.56	31.86	343600
2005-12-21	31.80	32.10	31.80	31.95	201800
2005-12-22	31.94	32.13	31.58	32.10	216300
2005-12-23	32.10	32.34	32.04	32.07	166700
2005-12-27	32.16	32.65	32.10	32.38	246400
2005-12-28	32.40	32.58	32.12	32.41	174600
2005-12-29	32.17	32.24	31.55	31.60	417700
2005-12-30	31.63	32.17	31.30	32.02	480700
2006-01-03	32.35	32.94	31.87	32.78	315200
2006-01-04	32.88	32.94	32.65	32.88	353200
2006-01-05	32.81	33.79	32.68	33.55	585300
2006-01-06	33.55	34.11	33.44	34.10	346200
2006-01-09	34.15	34.52	34.14	34.49	336700
2006-01-10	34.33	34.66	34.22	34.50	354600
2006-01-11	34.20	34.53	33.65	34.08	518100
2006-01-12	33.98	33.99	33.29	33.90	291300
2006-01-13	33.85	33.85	32.94	33.27	505400
2006-01-17	33.25	33.26	32.91	33.21	372400
2006-01-18	33.00	33.39	32.95	33.32	241800
2006-01-19	33.29	33.68	33.26	33.64	479600
2006-01-20	33.40	33.41	30.90	31.00	3727400
2006-01-23	31.01	31.75	31.01	31.50	805100
2006-01-24	31.50	31.75	31.33	31.45	599200
2006-01-25	31.45	31.91	31.14	31.15	629000
2006-01-26	30.86	31.10	30.61	30.80	939900
2006-01-27	30.80	30.98	30.68	30.83	590100
2006-01-30	30.74	30.98	29.86	30.80	568100
2006-01-31	30.82	30.92	30.46	30.60	903200
2006-02-01	30.47	30.75	30.31	30.50	704100
2006-02-02	29.75	30.42	29.54	30.23	848300
2006-02-03	30.23	30.48	30.11	30.36	682700
2006-02-06	30.34	30.48	30.25	30.40	443000
2006-02-07	30.30	30.67	30.30	30.37	404200
2006-02-08	30.00	30.15	29.56	29.98	645000
2006-02-09	30.04	30.25	29.95	30.14	499400
2006-02-10	30.05	30.40	30.00	30.12	312300
2006-02-13	30.05	30.29	29.99	30.29	284500
2006-02-14	30.44	30.49	30.10	30.39	240400
2006-02-15	30.15	30.45	30.15	30.33	246600
2006-02-16	30.43	30.63	30.15	30.30	294300
2006-02-17	30.34	30.77	30.34	30.45	374100
2006-02-21	30.33	31.13	30.33	30.90	385400
2006-02-22	30.92	31.45	30.77	31.27	387100
2006-02-23	31.26	31.28	31.00	31.13	427500
2006-02-24	31.15	31.26	30.63	30.70	299000
2006-02-27	30.65	31.00	30.59	30.80	381800
2006-02-28	30.81	31.20	30.52	31.00	463700
2006-03-01	31.05	31.25	30.74	30.85	512400
2006-03-02	30.70	30.76	30.40	30.60	444400
2006-03-03	30.20	30.39	30.10	30.31	602400
2006-03-06	30.33	31.05	30.33	30.98	534600
2006-03-07	30.98	31.03	30.57	30.80	415900
2006-03-08	30.90	31.17	30.90	31.10	1036600
2006-03-09	31.15	31.79	31.05	31.77	506800
2006-03-10	31.74	32.16	31.56	32.16	646500
2006-03-13	32.10	32.58	32.09	32.51	570800
2006-03-14	32.45	32.67	32.45	32.55	480000
2006-03-15	32.55	33.08	32.55	33.06	443900
2006-03-16	33.03	33.65	33.03	33.52	627900
2006-03-17	34.00	34.00	33.65	33.99	456100
2006-03-20	33.90	34.04	33.29	33.40	406400
2006-03-21	33.33	33.48	33.00	33.17	273700
2006-03-22	33.04	33.10	32.95	33.05	696300
2006-03-23	33.10	33.40	32.95	33.07	613900
2006-03-24	33.02	33.05	32.89	32.96	403300
2006-03-27	33.05	33.16	32.61	32.77	349800
2006-03-28	32.77	33.07	32.61	32.98	287000
2006-03-29	32.88	33.85	32.88	33.37	377400
2006-03-30	33.30	33.41	32.68	32.97	388300
2006-03-31	32.97	33.19	32.54	33.18	470500
2006-04-03	33.00	33.00	32.24	32.28	441500
2006-04-04	32.30	32.41	31.93	32.19	529700
2006-04-05	32.19	32.55	32.19	32.47	304800
2006-04-06	32.30	32.45	32.15	32.25	384700
2006-04-07	32.25	32.41	31.97	32.00	354700
2006-04-10	31.95	32.28	31.76	32.00	330700
2006-04-11	32.05	32.15	31.90	32.00	304500
2006-04-12	32.00	32.12	31.75	31.90	225300
2006-04-13	31.90	31.90	31.56	31.70	242600
2006-04-17	31.65	32.08	31.55	31.94	272600
2006-04-18	31.94	32.72	31.87	32.65	376100
2006-04-19	32.52	33.42	32.52	33.27	284400
2006-04-20	33.30	33.49	32.76	33.47	219300
2006-04-21	33.50	33.62	33.25	33.51	291000
2006-04-24	33.51	33.51	32.80	33.02	448900
2006-04-25	32.96	33.00	32.71	32.79	431900
2006-04-26	32.79	32.79	32.09	32.22	382000
2006-04-27	32.22	32.76	31.83	32.54	264200
2006-04-28	32.63	32.79	32.34	32.67	220100
2006-05-01	32.60	32.84	31.77	31.90	388300
2006-05-02	31.50	32.25	30.66	32.03	1316700
2006-05-03	32.10	32.78	31.97	32.57	532000
2006-05-04	32.56	33.37	32.41	33.19	265100
2006-05-05	33.18	33.87	33.02	33.20	264400
2006-05-08	33.00	33.50	32.90	33.38	367800
2006-05-09	33.80	34.48	33.63	33.73	771700
2006-05-10	33.74	33.84	33.51	33.55	347200
2006-05-11	33.55	33.55	32.12	32.30	540500
2006-05-12	32.10	32.26	31.40	31.90	692700
2006-05-15	31.93	32.21	31.50	32.15	565900
2006-05-16	32.23	32.49	31.92	31.94	394400
2006-05-17	31.80	31.80	31.15	31.53	464800
2006-05-18	31.70	32.47	31.50	31.50	373900
2006-05-19	31.50	32.32	30.94	32.28	1211800
2006-05-22	32.03	32.11	31.45	31.87	526700
2006-05-23	31.99	32.40	31.74	31.86	463400
2006-05-24	31.86	31.86	30.90	31.19	594900
2006-05-25	31.19	32.10	31.13	31.75	333000
2006-05-26	31.80	32.49	31.76	32.44	278000
2006-05-30	32.48	32.84	32.28	32.51	394500
2006-05-31	32.50	32.85	31.95	32.44	344300
2006-06-01	32.34	33.00	32.28	32.97	413000
2006-06-02	32.97	33.14	32.85	33.03	532400
2006-06-05	32.64	33.09	31.67	32.52	325700
2006-06-06	32.51	32.65	32.09	32.27	326600
2006-06-07	32.27	32.55	31.95	32.12	294600
2006-06-08	32.18	32.28	31.44	31.96	410300
2006-06-09	31.95	32.22	31.78	32.05	706100
2006-06-12	32.02	32.05	31.50	31.68	205200
2006-06-13	31.48	31.74	31.20	31.54	539900
2006-06-14	31.50	31.80	31.40	31.56	251400
2006-06-15	31.62	32.48	31.62	32.48	305000
2006-06-16	32.48	32.50	32.12	32.28	145900
2006-06-19	32.35	32.50	31.74	31.80	178100
2006-06-20	31.70	31.99	31.60	31.75	161600
2006-06-21	31.75	32.22	31.45	32.21	365000
2006-06-22	32.11	32.36	31.88	32.28	301600
2006-06-23	32.40	32.60	32.10	32.32	514800
2006-06-26	32.45	32.64	32.26	32.62	145900
2006-06-27	32.62	32.80	32.31	32.40	215700
2006-06-28	32.55	32.85	32.35	32.83	266600
2006-06-29	32.99	34.00	32.93	33.80	361000
2006-06-30	33.95	34.35	33.80	33.88	523500
2006-07-03	33.86	34.55	33.69	34.47	204400
2006-07-05	34.27	34.65	33.92	34.56	285100
2006-07-06	34.55	34.65	34.29	34.58	322600
2006-07-07	34.48	34.64	33.76	33.90	272100
2006-07-10	33.95	34.49	33.95	34.30	258300
2006-07-11	34.36	34.49	34.01	34.20	186300
2006-07-12	34.13	34.29	33.90	34.29	302800
2006-07-13	34.15	34.37	34.10	34.25	242100
2006-07-14	34.29	34.29	33.74	33.85	302900
2006-07-17	33.70	33.90	33.51	33.83	168000
2006-07-18	33.78	34.50	33.75	34.50	178100
2006-07-19	34.45	35.38	34.45	35.08	205200
2006-07-20	35.15	35.25	34.85	34.90	235800
2006-07-21	34.93	35.09	34.63	34.81	282800
2006-07-24	34.84	35.24	34.84	35.15	317700
2006-07-25	35.10	35.15	34.90	35.03	277400
2006-07-26	35.03	35.15	34.95	35.00	302400
2006-07-27	35.10	35.15	34.82	34.91	280300
2006-07-28	34.91	35.88	34.91	35.85	752700
2006-07-31	35.85	35.90	35.58	35.73	419200
2006-08-01	35.80	36.49	35.56	36.11	499700
2006-08-02	36.36	36.50	36.12	36.50	511900
2006-08-03	36.50	36.86	36.35	36.86	497700
2006-08-04	37.18	37.58	37.18	37.44	347300
2006-08-07	37.44	37.44	36.72	36.72	231600
2006-08-08	36.72	37.00	36.43	36.54	276200
2006-08-09	36.65	37.03	36.28	36.65	241900
2006-08-10	36.73	37.21	36.30	37.00	340100
2006-08-11	37.02	37.19	36.85	37.00	261600
2006-08-14	37.10	37.60	37.05	37.44	303200
2006-08-15	37.60	37.74	37.45	37.64	237300
2006-08-16	37.80	38.20	37.80	37.93	434100
2006-08-17	37.93	38.02	37.66	37.66	381100
2006-08-18	37.62	37.79	37.47	37.77	238100
2006-08-21	37.75	37.96	37.54	37.95	208700
2006-08-22	38.35	38.48	37.81	38.03	507200
2006-08-23	38.03	38.09	37.70	37.84	243100
2006-08-24	37.94	37.97	37.68	37.69	280000
2006-08-25	37.69	37.82	37.59	37.67	165600
2006-08-28	37.74	38.50	37.74	38.37	134800
2006-08-29	38.50	38.79	38.18	38.67	280500
2006-08-30	39.00	39.55	38.88	39.55	309600
2006-08-31	39.65	40.06	39.60	40.05	409400
2006-09-01	40.06	40.06	39.66	39.70	336900
2006-09-05	39.71	40.02	39.71	39.85	359400
2006-09-06	39.86	39.98	39.70	39.77	237400
2006-09-07	39.60	39.65	39.19	39.24	243300
2006-09-08	39.34	40.07	39.05	39.95	560400
2006-09-11	39.95	40.06	39.57	39.69	220100
2006-09-12	39.59	39.84	39.43	39.70	362400
2006-09-13	39.61	39.75	39.33	39.39	443000
2006-09-14	38.97	38.97	38.50	38.65	641800
2006-09-15	38.72	39.14	38.64	38.90	598900
2006-09-18	38.90	38.99	38.60	38.93	253400
2006-09-19	38.70	39.43	38.70	39.43	262700
2006-09-20	39.50	39.75	38.95	39.02	337700
2006-09-21	38.98	39.10	38.54	38.94	734300
2006-09-22	38.94	39.00	38.51	39.00	241900
2006-09-25	39.00	39.01	38.38	38.57	400900
2006-09-26	38.67	38.75	38.53	38.70	688300
2006-09-27	38.73	38.85	38.44	38.77	458300
2006-09-28	38.80	38.80	38.48	38.59	515100
2006-09-29	38.45	38.81	38.43	38.54	294300
2006-10-02	38.64	38.80	38.35	38.54	521000
2006-10-03	38.51	38.99	38.46	38.88	781900
2006-10-04	38.88	39.18	38.78	39.05	950300
2006-10-05	39.05	39.25	38.94	39.02	1406100
2006-10-06	39.02	39.21	38.81	38.83	336800
2006-10-09	38.50	38.50	37.28	37.65	1624200
2006-10-10	37.70	38.45	37.66	38.13	1033300
2006-10-11	37.96	38.16	37.51	37.89	675100
2006-10-12	37.89	38.56	37.85	38.54	687700
2006-10-13	38.50	38.78	38.36	38.76	584900
2006-10-16	38.86	38.86	38.64	38.85	332400
2006-10-17	38.84	38.84	38.60	38.65	330300
2006-10-18	38.70	39.00	38.55	38.81	289600
2006-10-19	38.90	38.93	38.44	38.46	417400
2006-10-20	38.47	38.65	38.12	38.60	256200
2006-10-23	38.60	38.93	38.40	38.87	203500
2006-10-24	38.72	38.92	38.66	38.91	235600
2006-10-25	38.91	39.41	38.90	39.25	279300
2006-10-26	39.29	39.95	39.25	39.83	426800
2006-10-27	40.00	40.00	38.67	39.04	490300
2006-10-30	39.06	39.32	38.73	39.00	418200
2006-10-31	39.15	39.23	38.83	38.98	422500
2006-11-01	38.99	39.04	38.66	38.75	255000
2006-11-02	38.60	38.61	37.80	38.08	768400
2006-11-03	37.95	38.08	36.80	36.94	936900
2006-11-06	36.86	37.34	36.76	37.33	1133600
2006-11-07	37.17	37.18	36.70	36.91	755000
2006-11-08	36.90	37.03	36.50	36.99	844800
2006-11-09	37.00	37.02	36.76	37.00	896200
2006-11-10	37.00	37.00	36.71	36.86	221700
2006-11-13	36.90	36.98	36.75	36.82	347600
2006-11-14	36.75	37.11	36.75	36.95	668200
2006-11-15	36.95	37.15	36.85	37.00	598000
2006-11-16	37.00	37.46	36.91	37.37	1011200
2006-11-17	37.30	37.58	37.19	37.55	329800
2006-11-20	37.75	38.75	37.75	38.53	821000
2006-11-21	38.73	40.02	38.71	39.58	991100
2006-11-22	39.50	40.02	39.46	39.54	541000
2006-11-24	39.55	39.60	39.27	39.50	170400
2006-11-27	39.32	39.32	37.36	37.56	1504600
2006-11-28	37.70	38.72	37.49	38.57	2510000
2006-11-29	38.80	39.22	38.69	38.81	1066000
2006-11-30	38.76	39.52	38.76	38.95	2001800
2006-12-01	38.85	39.23	38.77	38.93	1386100
2006-12-04	39.03	40.00	39.03	39.90	731200
2006-12-05	39.99	40.29	39.71	39.82	498700
2006-12-06	39.70	40.00	39.34	39.82	528500
2006-12-07	39.83	39.95	39.54	39.68	356000
2006-12-08	39.68	39.98	39.58	39.72	313400
2006-12-11	39.72	40.19	39.67	40.13	367400
2006-12-12	40.13	40.40	39.96	40.24	485900
2006-12-13	40.20	40.40	40.00	40.27	699100
2006-12-14	40.21	40.56	40.05	40.56	608000
2006-12-15	40.76	40.82	40.31	40.56	1386100
2006-12-18	40.55	41.00	40.52	40.84	761700
2006-12-19	40.84	40.94	40.32	40.88	1225100
2006-12-20	41.75	42.00	41.20	41.76	1826900
2006-12-21	41.89	41.89	41.16	41.28	690900
2006-12-22	41.21	41.26	40.80	40.80	360400
2006-12-26	40.95	41.58	40.95	41.45	267000
2006-12-27	41.37	41.82	41.29	41.71	827200
2006-12-28	41.31	42.06	41.05	41.94	699600
2006-12-29	42.00	42.40	41.70	42.32	885500
2007-01-03	42.32	42.37	41.70	41.89	982100
2007-01-04	42.00	42.00	41.32	41.86	747400
2007-01-05	41.86	41.89	41.21	41.34	826400
2007-01-08	41.50	41.50	41.05	41.42	701500
2007-01-09	41.65	42.10	40.91	41.95	1285300
2007-01-10	41.77	42.10	41.57	42.10	620300
2007-01-11	42.09	42.58	42.04	42.27	508900
2007-01-12	42.22	42.62	42.11	42.61	509100
2007-01-16	42.00	43.65	41.89	43.15	3438600
2007-01-17	43.10	43.68	42.99	43.26	769000
2007-01-18	43.26	43.40	42.91	43.28	949000
2007-01-19	43.28	43.35	42.93	43.18	568800
2007-01-22	43.24	43.70	42.93	43.57	1192100
2007-01-23	43.37	44.00	43.15	43.80	709300
2007-01-24	44.05	44.48	43.78	44.45	610500
2007-01-25	44.66	45.13	44.32	44.94	669300
2007-01-26	44.94	45.06	44.67	45.02	565900
2007-01-29	44.82	45.26	44.78	45.17	662700
2007-01-30	45.15	45.92	45.05	45.88	702100
2007-01-31	45.99	46.49	45.62	46.25	1037900
2007-02-01	46.40	46.64	46.17	46.50	781000
2007-02-02	46.79	47.04	46.69	47.00	891100
2007-02-05	47.04	47.21	46.97	47.12	388100
2007-02-06	47.12	47.45	47.00	47.25	948200
2007-02-07	47.25	47.70	46.99	47.70	958600
2007-02-08	47.95	47.97	47.18	47.32	921100
2007-02-09	47.04	47.34	45.61	46.66	1524700
2007-02-12	46.49	46.49	45.41	46.31	1021028
2007-02-13	46.20	46.82	45.84	46.70	865154
2007-02-14	46.60	47.18	46.45	47.02	541177
2007-02-15	46.50	46.72	46.04	46.29	2088700
2007-02-16	46.35	46.69	46.15	46.40	737600
2007-02-20	46.47	47.26	46.21	47.24	646500
2007-02-21	47.24	47.57	46.81	47.10	700500
2007-02-22	47.40	47.58	46.64	47.45	3117100
2007-02-23	47.45	47.70	47.04	47.22	967800
2007-02-26	47.83	47.84	46.37	47.09	715926
2007-02-27	47.09	47.09	45.12	45.38	1164100
2007-02-28	45.59	46.62	45.37	45.83	791700
2007-03-01	44.15	45.76	41.83	45.20	886550
2007-03-02	44.79	44.88	44.24	44.28	759500
2007-03-05	43.83	43.95	42.71	42.71	684000
2007-03-06	42.92	44.33	42.92	44.25	1199800
2007-03-07	24.98	44.36	23.98	43.32	825800
2007-03-08	43.57	44.65	43.56	44.27	637000
2007-03-09	44.53	44.76	44.22	44.76	1053800
2007-03-12	44.80	44.80	44.13	44.29	781100
2007-03-13	44.30	44.31	43.06	43.17	586200
2007-03-14	43.17	43.33	42.40	43.20	540700
2007-03-15	42.95	43.64	42.95	43.58	526800
2007-03-16	43.34	43.36	42.71	42.77	429200
2007-03-19	42.76	43.21	42.71	42.85	614400
2007-03-20	42.85	43.44	42.71	43.24	1278900
2007-03-21	43.36	43.87	42.92	43.87	489600
2007-03-22	43.62	43.93	43.49	43.80	402100
2007-03-23	44.02	44.02	43.24	43.37	623903
2007-03-26	43.36	43.37	42.68	42.80	832200
2007-03-27	42.80	42.94	42.18	42.27	669019
2007-03-28	42.22	42.53	41.89	42.13	620700
2007-03-29	42.13	42.58	41.66	41.77	666400
2007-03-30	41.87	42.28	41.63	42.13	859300
2007-04-02	42.07	42.58	41.93	42.29	687100
2007-04-03	42.50	42.89	42.42	42.45	1075100
2007-04-04	42.25	42.48	42.11	42.27	770900
2007-04-05	44.16	44.16	42.22	42.40	494900
2007-04-09	42.40	42.64	42.21	42.34	421200
2007-04-10	42.52	42.87	42.43	42.60	625100
2007-04-11	42.40	42.40	41.84	41.91	622400
2007-04-12	42.00	42.00	41.36	41.52	460197
2007-04-13	41.50	41.73	41.23	41.61	885700
2007-04-16	43.83	43.83	41.42	41.66	663828
2007-04-17	41.75	42.48	41.48	42.42	666700
2007-04-18	42.42	42.63	42.35	42.45	548200
2007-04-19	42.68	42.68	40.38	42.51	653100
2007-04-20	42.60	43.66	42.60	42.84	509240
2007-04-23	42.56	43.44	42.56	43.17	646600
2007-04-24	43.29	43.29	42.48	42.59	515900
2007-04-25	42.84	42.98	42.03	42.27	601900
2007-04-26	42.31	42.61	42.08	42.19	446700
2007-04-27	42.19	42.34	41.96	42.16	816800
2007-04-30	42.20	42.87	42.11	42.16	861713
2007-05-01	42.17	42.20	41.20	41.95	728764
2007-05-02	41.95	42.47	41.60	42.37	486400
2007-05-03	42.60	43.12	42.52	43.07	582300
2007-05-04	43.32	43.32	42.73	43.24	718600
2007-05-07	45.14	45.14	42.79	42.81	443500
2007-05-08	42.64	42.89	42.29	42.70	495377
2007-05-09	42.71	43.45	42.37	43.43	829500
2007-05-10	43.15	43.48	42.55	42.56	625000
2007-05-11	42.81	42.83	42.50	42.83	718380
2007-05-14	42.51	42.79	41.95	42.20	685300
2007-05-15	42.26	42.44	41.68	41.80	835700
2007-05-16	41.92	41.92	41.25	41.45	940000
2007-05-17	41.44	41.55	40.55	40.55	1546170
2007-05-18	40.20	40.75	40.10	40.75	10085602
2007-05-21	40.50	40.69	40.46	40.50	3268100
2007-05-22	40.57	41.36	40.52	41.16	2753724
2007-05-23	41.44	41.44	40.41	40.67	1105270
2007-05-24	40.41	40.51	38.99	39.55	2074700
2007-05-25	39.75	40.15	39.58	39.89	899500
2007-05-29	40.25	40.98	40.25	40.57	1306500
2007-05-30	40.57	41.54	40.28	41.54	1241800
2007-05-31	41.61	42.42	41.55	42.36	2771600
2007-06-01	42.40	42.40	41.69	42.03	547200
2007-06-04	41.78	42.19	41.63	42.18	773800
2007-06-05	42.20	42.27	41.74	41.85	1015300
2007-06-06	41.85	41.85	41.03	41.63	864910
2007-06-07	41.20	41.63	40.26	40.35	1360900
2007-06-08	39.35	40.00	38.59	40.00	2347600
2007-06-11	39.70	39.85	39.26	39.41	1982519
2007-06-12	38.00	39.45	37.99	38.23	2190800
2007-06-13	38.42	38.68	37.86	38.68	1826200
2007-06-14	37.99	38.41	37.61	37.73	853600
2007-06-15	38.12	38.27	37.75	38.27	914900
2007-06-18	38.23	38.23	37.24	37.35	1168500
2007-06-19	37.36	37.72	36.83	37.70	1193100
2007-06-20	37.70	37.70	36.55	36.82	1012200
2007-06-21	36.75	36.78	35.75	36.67	1768000
2007-06-22	36.67	36.67	36.03	36.26	886442
2007-06-25	36.32	36.46	35.49	35.60	2311080
2007-06-26	35.84	35.87	34.96	35.24	1109300
2007-06-27	34.99	36.23	34.90	36.20	1286600
2007-06-28	36.28	36.73	35.86	36.06	1422000
2007-06-29	36.50	36.70	36.04	36.25	1216375
2007-07-02	36.60	37.75	36.57	37.65	1570500
2007-07-03	37.93	38.19	37.49	37.61	643400
2007-07-05	38.24	38.88	38.06	38.48	1194100
2007-07-06	38.50	38.68	38.11	38.43	668586
2007-07-09	38.37	38.44	37.95	38.30	548900
2007-07-10	37.95	38.14	36.76	37.10	1499905
2007-07-11	37.08	37.10	36.51	36.78	684900
2007-07-12	36.82	37.69	36.60	37.55	783000
2007-07-13	37.56	37.81	37.28	37.75	455900
2007-07-16	37.70	38.06	37.43	37.50	690262
2007-07-17	37.60	37.67	36.94	36.94	719400
2007-07-18	36.85	37.23	36.42	36.89	775000
2007-07-19	36.97	37.43	36.58	36.92	732498
2007-07-20	36.75	36.94	35.76	36.06	834550
2007-07-23	37.82	37.82	34.76	34.88	1041500
2007-07-24	34.86	34.86	33.44	33.52	1071628
2007-07-25	33.33	34.32	33.00	33.47	1344024
2007-07-26	33.36	33.54	32.15	33.37	1484010
2007-07-27	31.75	33.19	31.40	31.51	1892700
2007-07-30	31.68	32.22	31.38	31.99	1298987
2007-07-31	32.78	33.29	32.38	32.62	1413339
2007-08-01	32.60	33.14	31.73	33.05	1506021
2007-08-02	33.70	34.44	33.40	34.24	1574800
2007-08-03	34.10	34.10	32.02	32.16	1443820
2007-08-06	32.45	33.64	31.59	33.64	996246
2007-08-07	33.50	34.86	33.07	34.35	1136400
2007-08-08	32.32	35.55	32.32	35.54	1461200
2007-08-09	33.44	36.74	26.50	36.32	1412243
2007-08-10	36.10	36.33	34.65	35.15	1345596
2007-08-13	35.46	36.39	35.16	35.92	1318900
2007-08-14	36.44	36.44	35.04	35.17	1515700
2007-08-15	34.63	34.81	33.75	33.85	1961471
2007-08-16	38.38	38.38	31.85	33.52	2583500
2007-08-17	34.39	34.63	33.65	34.00	3100200
2007-08-20	34.15	35.42	33.71	35.33	2110000
2007-08-21	35.00	36.37	34.79	36.25	1947600
2007-08-22	36.49	38.17	36.35	36.89	1780700
2007-08-23	36.85	37.48	36.79	36.95	1397200
2007-08-24	36.74	37.89	36.64	37.18	1185100
2007-08-27	36.89	37.36	36.43	36.70	999000
2007-08-28	36.53	36.91	35.59	35.63	1164800
2007-08-29	35.94	37.03	35.94	36.98	982600
2007-08-30	36.73	37.75	36.73	37.56	1386100
2007-08-31	38.01	38.49	37.52	38.08	1314000
2007-09-04	38.07	38.50	37.69	38.22	1174200
2007-09-05	37.84	38.38	37.39	37.76	891300
2007-09-06	37.82	38.29	37.24	38.08	875019
2007-09-07	37.80	38.22	37.36	37.94	1202200
2007-09-10	37.92	38.24	37.43	37.81	1158200
2007-09-11	37.80	38.76	37.80	38.70	863100
2007-09-12	38.68	39.26	38.40	38.98	1586900
2007-09-13	38.59	39.10	38.29	38.95	1330600
2007-09-14	38.48	39.53	38.08	39.46	1141700
2007-09-17	39.08	40.00	39.01	39.77	1606300
2007-09-18	40.35	40.81	39.82	40.38	2292200
2007-09-19	40.81	41.50	40.43	41.38	1998300
2007-09-20	41.40	41.67	40.88	41.09	1742700
2007-09-21	41.15	42.40	41.11	41.87	7534700
2007-09-24	42.00	43.19	41.89	42.97	2238600
2007-09-25	42.80	42.80	41.93	42.32	1547100
2007-09-26	42.46	42.52	41.74	41.96	1657800
2007-09-27	41.90	42.45	41.32	41.75	1863400
2007-09-28	41.92	42.01	41.16	41.40	2275900
2007-10-01	41.40	42.14	41.40	42.00	2054500
2007-10-02	42.20	43.29	41.80	43.27	2102300
2007-10-03	43.20	44.38	43.14	44.04	2264300
2007-10-04	43.98	44.84	41.29	44.50	2491300
2007-10-05	44.57	45.49	44.46	45.48	1609400
2007-10-08	45.24	45.53	44.74	44.89	1140300
2007-10-09	44.25	44.84	43.74	44.79	1868200
2007-10-10	44.89	45.00	43.00	44.67	1562900
2007-10-11	44.64	45.41	44.50	44.81	1023000
2007-10-12	45.00	45.33	44.76	44.90	572981
2007-10-15	45.13	45.19	43.67	43.78	927300
2007-10-16	43.79	43.79	42.78	42.89	656900
2007-10-17	43.00	43.60	41.24	42.36	991400
2007-10-18	42.25	42.75	41.48	42.20	984400
2007-10-19	41.85	42.17	40.83	40.85	691400
2007-10-22	40.75	41.39	40.28	41.10	838500
2007-10-23	41.01	41.70	41.01	41.50	958200
2007-10-24	41.23	41.31	40.60	40.99	860000
2007-10-25	41.19	41.79	40.91	41.68	803400
2007-10-26	41.90	42.81	41.89	42.77	765300
2007-10-29	43.00	43.17	42.17	42.46	516300
2007-10-30	42.30	42.66	41.92	42.35	881700
2007-10-31	42.52	43.00	42.03	42.89	930100
2007-11-01	42.66	42.71	41.30	41.34	1153100
2007-11-02	41.55	41.60	40.02	40.36	1146800
2007-11-05	39.67	40.40	39.65	39.87	811100
2007-11-06	40.42	41.00	39.85	41.00	924100
2007-11-07	41.02	41.02	39.67	39.67	1078800
2007-11-08	40.24	40.73	39.37	40.64	768500
2007-11-09	40.40	42.18	39.60	42.01	1840800
2007-11-12	41.79	43.57	41.79	42.15	1422080
2007-11-13	42.80	43.58	42.49	43.48	1794481
2007-11-14	43.58	44.22	42.69	43.05	1111098
2007-11-15	42.35	43.17	41.66	42.53	1099043
2007-11-16	42.90	43.29	41.71	43.23	1375524
2007-11-19	42.66	43.19	42.35	42.51	1161341
2007-11-20	42.72	43.17	40.38	41.06	1250048
2007-11-21	40.49	42.11	40.40	41.84	1295582
2007-11-23	41.67	43.32	41.53	43.11	369900
2007-11-26	42.68	43.00	41.55	41.55	1831925
2007-11-27	41.99	42.58	41.75	42.28	2812909
2007-11-28	42.28	44.88	42.28	44.83	2154154
2007-11-29	44.76	44.86	43.29	43.46	1733713
2007-11-30	44.22	44.60	43.17	43.60	3288396
2007-12-03	44.12	44.12	43.02	43.33	980396
2007-12-04	43.33	43.74	42.35	42.50	1216413
2007-12-05	43.33	43.82	42.28	43.77	1464400
2007-12-06	43.65	45.91	43.26	45.75	1253700
2007-12-07	45.31	46.52	45.31	45.69	1052948
2007-12-10	45.90	46.60	45.31	46.50	813204
2007-12-11	46.81	47.49	44.74	44.84	1167616
2007-12-12	46.59	46.59	44.80	45.04	1160300
2007-12-13	45.03	45.44	44.06	45.26	1094209
2007-12-14	45.07	45.33	43.62	43.68	1165000
2007-12-17	43.30	43.50	42.42	42.42	1303400
2007-12-18	42.42	43.39	41.57	42.45	1566001
2007-12-19	42.10	42.91	41.65	42.08	1208791
2007-12-20	42.30	42.87	41.50	42.10	1300766
2007-12-21	42.37	43.19	42.11	43.15	1297732
2007-12-24	42.85	44.98	42.85	44.97	211477
2007-12-26	43.80	45.02	43.65	44.54	702700
2007-12-27	44.47	45.51	44.02	44.53	979122
2007-12-28	44.56	45.03	43.28	43.95	1160705
2007-12-31	43.52	45.29	42.50	45.25	963780
2008-01-02	45.39	45.52	44.24	44.34	1041515
2008-01-03	44.76	45.17	43.07	43.11	924453
2008-01-04	42.88	42.94	40.76	41.12	1817350
2008-01-07	41.75	41.92	40.76	41.82	1244312
2008-01-08	41.82	42.98	40.95	41.03	2156226
2008-01-09	41.39	41.96	39.76	41.75	1446021
2008-01-10	41.65	43.70	41.22	43.20	1501469
2008-01-11	42.63	43.96	41.62	42.58	912200
2008-01-14	43.12	43.42	41.30	42.43	871507
2008-01-15	42.04	42.50	41.13	41.42	1091594
2008-01-16	41.43	42.65	40.54	42.00	1395634
2008-01-17	42.10	42.77	41.39	41.62	1430700
2008-01-18	41.63	42.13	39.27	39.97	1994082
2008-01-22	39.01	41.86	39.00	41.54	1481761
2008-01-23	40.68	44.82	40.59	44.62	1919423
2008-01-24	44.99	45.24	42.70	43.99	1299266
2008-01-25	44.45	44.99	43.34	44.01	1299210
2008-01-28	43.75	45.15	43.49	45.15	1385239
2008-01-29	43.70	44.00	43.23	43.45	2082183
2008-01-30	43.30	44.59	42.72	42.93	1759957
2008-01-31	43.12	44.57	42.27	44.04	1461908
2008-02-01	44.40	45.36	43.50	44.95	1269212
2008-02-04	45.42	45.42	44.02	44.52	1427507
2008-02-05	43.95	44.41	42.94	43.05	1427152
2008-02-06	43.06	43.24	41.36	41.45	1305852
2008-02-07	41.78	42.67	40.75	42.60	1182800
2008-02-08	42.21	42.89	40.71	41.41	774196
2008-02-11	41.50	41.50	40.17	40.53	867515
2008-02-12	40.70	41.50	40.43	41.24	795751
2008-02-13	41.75	42.16	40.73	41.69	914212
2008-02-14	41.74	42.45	41.21	41.30	1038146
2008-02-15	41.21	42.97	41.21	42.89	1195804
2008-02-19	43.37	43.63	42.00	42.10	1338121
2008-02-20	42.30	42.71	41.46	42.50	1160854
2008-02-21	42.78	43.11	41.62	41.75	914573
2008-02-22	41.80	42.95	41.13	42.95	906494
2008-02-25	42.86	43.44	42.38	43.44	1430524
2008-02-26	42.94	44.00	42.54	43.42	1145101
2008-02-27	43.60	43.72	42.59	42.92	1022778
2008-02-28	42.70	42.99	42.30	42.45	970951
2008-02-29	42.30	42.34	41.48	41.82	1582815
2008-03-03	41.99	42.49	41.19	42.47	1489928
2008-03-04	41.54	42.00	41.08	41.47	1299371
2008-03-05	41.68	42.09	41.32	41.75	819339
2008-03-06	41.72	41.72	40.30	40.50	1158351
2008-03-07	40.22	41.18	39.50	40.99	1901440
2008-03-10	40.82	42.03	40.71	40.96	2015930
2008-03-11	42.05	43.52	41.67	43.32	2508839
2008-03-12	43.02	44.71	43.02	43.29	2020072
2008-03-13	43.02	43.41	41.77	42.99	1656071
2008-03-14	43.39	43.90	41.83	42.80	1478052
2008-03-17	41.95	43.56	41.65	43.12	1251792
2008-03-18	43.11	44.83	42.98	44.80	2399301
2008-03-19	44.76	45.75	44.46	45.01	1887368
2008-03-20	43.49	46.24	43.49	46.10	1863371
2008-03-24	46.42	48.09	46.28	46.80	2375857
2008-03-25	46.89	47.77	46.45	46.68	2789296
2008-03-26	46.49	46.65	45.73	45.89	2607977
2008-03-27	46.25	46.40	44.93	45.07	2972389
2008-03-28	45.16	45.74	44.42	44.63	1820517
2008-03-31	44.37	45.99	44.37	44.91	1610703
2008-04-01	45.43	47.50	45.31	47.46	2021137
2008-04-02	47.13	47.50	46.64	47.44	2237219
2008-04-03	47.31	48.35	47.10	48.35	1601953
2008-04-04	48.39	48.41	47.31	47.61	1396889
2008-04-07	48.19	48.19	46.95	47.72	1006085
2008-04-08	47.72	48.05	47.11	47.40	1470059
2008-04-09	47.57	47.65	46.57	47.00	964509
2008-04-10	45.57	47.19	45.55	46.06	1313768
2008-04-11	45.41	45.81	45.27	45.44	1313254
2008-04-14	45.08	46.28	45.08	45.52	966978
2008-04-15	46.01	46.03	45.50	45.92	655172
2008-04-16	46.31	47.18	46.01	47.04	1185388
2008-04-17	47.00	48.25	46.90	48.23	748260
2008-04-18	48.72	48.72	47.40	47.67	1755986
2008-04-21	47.48	48.03	47.19	47.42	1310488
2008-04-22	47.25	47.75	47.05	47.52	718784
2008-04-23	47.90	48.83	47.66	48.83	1034795
2008-04-24	48.81	50.02	48.41	49.99	2027497
2008-04-25	49.94	50.28	49.34	50.11	1173704
2008-04-28	49.93	50.30	49.51	50.02	1601237
2008-04-29	49.75	50.02	48.86	49.08	1466163
2008-04-30	49.02	49.79	48.56	48.56	995829
2008-05-01	48.56	49.65	48.49	49.65	1226936
2008-05-02	50.01	50.39	48.38	48.50	1421240
2008-05-05	48.61	48.62	47.88	48.22	914034
2008-05-06	48.00	48.70	47.56	48.70	1030348
2008-05-07	48.60	48.77	46.50	46.58	1259051
2008-05-08	46.55	47.20	46.29	46.62	1352121
2008-05-09	46.33	47.22	46.33	46.73	736758
2008-05-12	47.00	47.75	46.71	47.68	1018481
2008-05-13	47.75	48.00	47.03	47.66	887614
2008-05-14	47.90	48.02	47.58	47.88	662735
2008-05-15	48.07	48.62	47.69	48.44	615478
2008-05-16	47.72	48.20	47.59	48.15	1157070
2008-05-19	48.35	48.65	47.85	48.27	634919
2008-05-20	48.09	48.42	47.14	47.40	905653
2008-05-21	47.44	47.58	46.26	46.26	1096087
2008-05-22	46.20	46.36	45.68	46.13	951869
2008-05-23	45.79	46.82	45.58	46.24	802607
2008-05-27	46.28	47.07	46.24	47.04	531486
2008-05-28	47.06	47.21	46.69	47.13	546186
2008-05-29	47.22	47.45	46.80	47.24	1307772
2008-05-30	47.31	47.76	46.81	47.66	1271047
2008-06-02	47.01	47.50	46.54	47.10	1209286
2008-06-03	47.35	47.70	46.79	47.25	977045
2008-06-04	46.97	48.17	46.60	47.73	906266
2008-06-05	48.04	48.94	47.67	48.94	672922
2008-06-06	48.75	48.78	46.68	46.74	875853
2008-06-09	46.75	47.26	46.05	46.05	832860
2008-06-10	45.69	46.37	45.06	46.23	928169
2008-06-11	46.10	46.21	44.87	45.08	759298
2008-06-12	45.50	46.04	44.75	45.39	813572
2008-06-13	45.97	46.23	44.40	46.23	1114564
2008-06-16	46.17	47.21	45.68	47.01	531877
2008-06-17	47.31	47.33	44.60	44.71	777230
2008-06-18	44.39	44.50	43.44	43.44	1049540
2008-06-19	43.44	45.04	43.20	45.04	970657
2008-06-20	44.49	44.78	43.46	43.56	875064
2008-06-23	43.84	44.29	42.83	42.89	1158354
2008-06-24	42.77	43.43	42.33	42.88	1009467
2008-06-25	43.20	43.75	42.52	43.19	1501739
2008-06-26	42.96	43.17	41.75	41.90	1296601
2008-06-27	41.91	42.41	41.79	41.98	1994355
2008-06-30	42.11	43.25	41.32	42.57	1398918
2008-07-01	42.14	42.70	41.86	42.47	1624011
2008-07-02	42.58	42.83	41.51	41.75	1121020
2008-07-03	42.28	42.28	41.14	41.62	430420
2008-07-07	41.73	41.93	40.64	40.69	1451428
2008-07-08	40.78	47.99	40.41	43.07	2226071
2008-07-09	43.06	43.37	39.95	40.02	1697471
2008-07-10	40.11	42.16	39.97	41.31	1323362
2008-07-11	40.92	43.00	40.42	42.00	1287427
2008-07-14	42.43	42.83	40.17	40.55	1415030
2008-07-15	40.11	41.40	39.43	39.91	1982981
2008-07-16	40.00	41.39	38.84	40.96	3689553
2008-07-17	41.02	42.30	40.18	41.68	1958988
2008-07-18	41.51	43.73	41.08	43.35	2244860
2008-07-21	43.43	44.60	42.85	44.59	1674858
2008-07-22	44.08	46.87	43.61	46.67	1948986
2008-07-23	46.49	47.27	45.60	46.65	1916851
2008-07-24	46.79	46.79	43.59	43.97	1574415
2008-07-25	44.30	45.88	44.03	45.08	1387895
2008-07-28	45.08	45.46	43.83	44.34	1459014
2008-07-29	44.26	45.52	43.49	45.12	2431917
2008-07-30	45.04	45.58	43.66	44.94	1788447
2008-07-31	44.35	45.37	44.03	44.86	930831
2008-08-01	44.92	45.90	43.74	45.54	1245254
2008-08-04	45.07	45.46	43.99	44.07	1196676
2008-08-05	44.56	47.26	44.13	46.48	1605430
2008-08-06	45.81	47.26	45.81	46.03	1366148
2008-08-07	45.68	45.98	44.87	45.32	2011369
2008-08-08	45.17	47.54	44.66	47.24	1758910
2008-08-11	46.80	48.23	46.31	48.01	1644434
2008-08-12	46.15	46.50	45.01	45.62	2936654
2008-08-13	45.03	45.95	44.62	45.50	1897209
2008-08-14	44.56	46.17	44.53	46.17	923607
2008-08-15	45.35	46.58	45.19	45.70	863202
2008-08-18	45.13	46.51	44.44	45.25	1110439
2008-08-19	44.38	44.95	43.44	43.97	1330310
2008-08-20	44.15	44.51	43.03	44.06	1182290
2008-08-21	43.00	44.03	43.00	43.32	908516
2008-08-22	44.20	45.08	43.39	44.79	1323846
2008-08-25	44.43	44.51	43.36	43.36	880450
2008-08-26	43.36	44.14	43.00	44.13	875793
2008-08-27	44.54	44.82	44.05	44.76	1033295
2008-08-28	45.25	46.17	43.00	46.00	1196243
2008-08-29	45.55	46.00	45.21	45.42	1115809
2008-09-02	46.05	46.35	44.76	45.19	1019239
2008-09-03	45.10	45.68	44.72	45.65	1165786
2008-09-04	45.11	45.43	43.83	43.87	1487108
2008-09-05	43.58	43.91	43.05	43.64	1581222
2008-09-08	45.56	45.74	43.86	44.80	2047890
2008-09-09	44.68	44.96	42.82	43.33	1917942
2008-09-10	43.80	44.41	42.74	44.22	1386098
2008-09-11	43.44	44.56	42.81	44.34	1029998
2008-09-12	43.77	45.50	43.62	45.48	986002
2008-09-15	44.34	45.75	43.40	43.40	2567869
2008-09-16	42.98	45.82	42.87	45.36	3924928
2008-09-17	44.37	45.58	43.54	43.64	2642860
2008-09-18	43.97	50.02	43.30	50.02	3535307
2008-09-19	50.91	52.00	46.64	51.26	3328297
2008-09-22	50.23	50.99	45.58	46.04	2250199
2008-09-23	46.26	47.97	46.17	46.55	1497573
2008-09-24	46.51	46.94	45.70	46.40	1059072
2008-09-25	47.01	47.69	45.86	47.06	1429366
2008-09-26	45.00	48.83	45.00	48.78	1122941
2008-09-29	47.60	48.71	44.56	45.92	1694241
2008-09-30	47.58	50.67	46.01	49.42	2199776
2008-10-01	49.05	49.60	47.74	48.92	949596
2008-10-02	48.28	49.31	46.88	47.36	1374763
2008-10-03	48.59	49.36	44.44	44.44	1656383
2008-10-06	43.78	43.78	40.00	42.03	2191133
2008-10-07	42.49	42.86	39.42	39.75	3149809
2008-10-08	38.54	41.00	37.21	39.00	3091424
2008-10-09	39.11	41.25	33.30	34.15	3793903
2008-10-10	31.88	37.20	31.24	37.20	6455657
2008-10-13	37.81	41.44	36.74	40.93	2654612
2008-10-14	43.10	43.32	36.15	39.51	2712238
2008-10-15	39.48	39.65	32.58	34.40	2415133
2008-10-16	34.66	38.37	33.32	37.20	3409939
2008-10-17	36.57	37.79	35.28	36.14	2157071
2008-10-20	37.15	37.80	35.20	37.70	1865524
2008-10-21	37.24	38.65	36.99	37.63	1837818
2008-10-22	37.43	37.43	33.98	34.78	3157190
2008-10-23	34.78	36.40	31.74	34.62	2991351
2008-10-24	32.24	33.61	31.12	32.00	2227427
2008-10-27	32.22	33.61	30.37	30.62	2322799
2008-10-28	31.42	34.49	30.21	34.05	3973152
2008-10-29	33.44	35.18	32.37	33.56	2650495
2008-10-30	34.64	35.00	33.11	34.88	1922552
2008-10-31	35.07	36.13	33.34	36.06	2889281
2008-11-03	35.82	35.99	32.81	32.93	1740161
2008-11-04	33.10	34.45	32.78	33.69	2609472
2008-11-05	32.06	32.06	28.89	30.07	4591818
2008-11-06	29.35	30.39	28.34	29.04	2261105
2008-11-07	29.10	31.18	28.17	30.38	2292887
2008-11-10	30.58	30.58	25.03	25.65	3276612
2008-11-11	25.08	25.49	21.75	22.45	7552110
2008-11-12	22.19	23.79	21.78	22.24	6298042
2008-11-13	22.69	26.54	21.64	26.02	5284836
2008-11-14	27.00	27.00	23.55	23.96	3960738
2008-11-17	23.91	24.32	22.20	23.57	4464377
2008-11-18	21.74	24.05	21.53	23.09	6101459
2008-11-19	22.96	22.96	19.40	20.00	4635117
2008-11-20	19.25	21.48	18.24	19.09	4681354
2008-11-21	19.45	21.05	17.31	20.02	6689354
2008-11-24	19.73	22.97	18.57	22.63	7235356
2008-11-25	23.53	23.75	20.09	22.11	5095233
2008-11-26	21.92	23.34	21.00	23.08	3750765
2008-11-28	22.76	23.26	22.09	22.98	1999470
2008-12-01	21.96	22.08	17.97	18.37	4759505
2008-12-02	19.27	22.11	18.50	21.91	5514962
2008-12-03	21.57	23.07	20.58	22.89	4848988
2008-12-04	22.06	23.47	20.99	21.27	5180786
2008-12-05	21.26	23.90	20.99	23.71	5038760
2008-12-08	24.26	27.69	23.90	27.69	5611687
2008-12-09	27.25	27.80	25.15	25.58	5936785
2008-12-10	25.78	29.38	25.78	28.94	3420219
2008-12-11	28.35	28.64	23.56	24.12	6075364
2008-12-12	23.68	27.15	23.02	27.15	6069872
2008-12-15	27.80	27.80	25.04	26.05	3410795
2008-12-16	27.24	29.91	26.19	29.91	6047644
2008-12-17	28.50	31.11	27.22	30.10	4145007
2008-12-18	30.76	31.49	27.54	27.96	3519322
2008-12-19	28.66	30.35	28.21	30.01	3372565
2008-12-22	29.71	30.53	27.35	27.48	3337760
2008-12-23	29.27	31.09	28.60	29.88	2888071
2008-12-24	30.20	30.79	29.71	30.75	866176
2008-12-26	30.83	31.81	30.13	31.51	977968
2008-12-29	31.60	32.30	30.02	30.35	2225906
2008-12-30	30.69	32.19	30.14	32.19	2517553
2008-12-31	32.06	33.77	31.69	33.57	2492025
2009-01-02	33.49	33.49	31.87	31.91	2038818
2009-01-05	30.57	32.01	30.00	31.05	2725679
2009-01-06	31.56	32.18	30.44	31.53	4789793
2009-01-07	30.82	31.53	28.92	29.37	3061789
2009-01-08	29.27	29.27	27.87	28.56	4298438
2009-01-09	28.34	28.54	26.84	27.22	3198746
2009-01-12	27.19	27.62	25.81	26.09	3141787
2009-01-13	25.50	27.50	25.50	27.17	2474627
2009-01-14	26.41	27.23	25.75	26.02	3204964
2009-01-15	26.23	28.25	24.87	27.20	3543774
2009-01-16	27.79	29.45	27.11	29.45	3975142
2009-01-20	28.44	28.99	25.45	25.66	5101168
2009-01-21	26.09	29.06	25.61	28.96	3931404
2009-01-22	28.20	29.86	27.06	28.11	4682990
2009-01-23	27.87	28.67	26.93	28.37	3533510
2009-01-26	28.43	29.69	27.88	28.92	2519703
2009-01-27	29.85	30.00	28.84	29.78	2763022
2009-01-28	30.38	31.75	29.76	31.65	5642569
2009-01-29	31.16	31.34	28.59	28.76	4575022
2009-01-30	29.09	29.40	27.29	27.87	4326476
2009-02-02	27.50	29.33	27.12	29.14	3313748
2009-02-03	29.49	29.49	28.21	28.67	3585416
2009-02-04	29.08	29.55	27.45	27.74	2785990
2009-02-05	27.26	28.39	26.41	27.35	3657992
2009-02-06	27.48	29.68	27.05	29.53	2973318
2009-02-09	29.29	29.84	28.76	29.67	1681747
2009-02-10	29.48	29.58	26.48	26.62	4545315
2009-02-11	26.64	27.22	25.29	26.16	4175879
2009-02-12	25.75	25.75	22.51	24.80	6088081
2009-02-13	24.60	24.90	23.00	23.84	3755678
2009-02-17	22.39	23.80	21.80	22.21	4576200
2009-02-18	22.85	23.29	22.17	23.16	3686300
2009-02-19	23.37	23.68	21.67	21.93	3421175
2009-02-20	21.38	23.95	20.50	23.76	6489640
2009-02-23	24.04	24.59	21.95	22.14	5598711
2009-02-24	22.34	24.39	22.14	24.27	4880756
2009-02-25	25.19	25.36	23.96	24.17	10562161
2009-02-26	24.40	24.59	21.88	22.07	7196863
2009-02-27	21.41	22.06	20.75	21.57	5749656
2009-03-02	21.40	21.49	20.11	20.32	6125679
2009-03-03	21.05	22.47	20.48	22.03	32920307
2009-03-04	22.08	23.38	21.76	22.75	6860545
2009-03-05	21.91	22.59	20.99	21.20	6026767
2009-03-06	21.57	21.97	19.13	20.41	7197165
2009-03-09	20.02	22.30	19.77	22.17	6411649
2009-03-10	22.89	25.09	22.72	24.82	9447513
2009-03-11	25.16	25.16	23.62	24.15	5635635
2009-03-12	24.39	26.18	23.46	25.95	5829510
2009-03-13	26.14	26.28	24.37	25.69	4137527
2009-03-16	25.36	25.36	22.67	22.78	5142748
2009-03-17	22.57	24.57	21.88	24.47	5286922
2009-03-18	23.97	25.60	23.40	25.51	4492044
2009-03-19	26.16	26.30	23.32	23.45	4622311
2009-03-20	23.41	23.69	21.87	21.95	5430628
2009-03-23	24.75	25.77	22.59	25.69	6489047
2009-03-24	25.01	25.39	23.25	23.50	4968524
2009-03-25	23.51	24.40	21.78	23.84	4624729
2009-03-26	24.16	24.47	22.86	23.71	4614093
2009-03-27	23.67	23.87	23.03	23.19	3208553
2009-03-30	22.16	22.58	21.26	21.44	5451150
2009-03-31	22.07	23.03	21.45	22.61	6662209
2009-04-01	22.44	23.00	21.66	21.98	5722976
2009-04-02	22.68	24.57	22.37	23.95	7283263
2009-04-03	24.36	26.10	23.21	26.04	5496752
2009-04-06	25.54	26.10	24.67	25.42	4534753
2009-04-07	24.30	24.89	23.90	23.90	24203491
2009-04-08	23.93	24.41	22.77	24.25	9391357
2009-04-09	24.90	27.00	24.20	26.92	8594426
2009-04-13	26.27	27.92	25.79	27.49	5620656
2009-04-14	27.48	27.49	25.55	25.77	7507390
2009-04-15	25.02	27.66	24.98	27.41	6228265
2009-04-16	27.37	29.64	26.17	28.62	6255334
2009-04-17	28.17	29.02	27.16	28.19	5392895
2009-04-20	26.94	27.56	25.01	25.18	6078357
2009-04-21	24.77	27.99	24.47	27.68	7936482
2009-04-22	26.91	28.08	26.33	26.77	6746639
2009-04-23	26.70	28.17	26.17	28.04	4859341
2009-04-24	28.49	29.80	27.56	29.11	5717129
2009-04-27	28.39	29.22	27.19	27.82	4545668
2009-04-28	27.46	28.61	27.21	27.78	3997239
2009-04-29	27.97	29.29	27.84	28.88	4479528
2009-04-30	29.03	29.64	28.27	28.64	3929623
2009-05-01	28.25	28.99	27.71	27.98	3592841
2009-05-04	28.68	30.15	27.63	29.98	5731154
2009-05-05	29.70	30.07	28.45	28.76	3399506
2009-05-06	28.84	29.72	27.93	28.71	5065797
2009-05-07	29.33	29.33	27.12	27.88	5466135
2009-05-08	28.74	30.22	27.88	30.22	5150207
2009-05-11	29.42	29.71	28.78	28.87	3911097
2009-05-12	29.13	29.70	27.65	28.35	3872775
2009-05-13	27.89	28.43	27.13	27.36	5064681
2009-05-14	27.27	28.79	26.81	28.42	4386013
2009-05-15	28.11	28.42	26.63	27.01	3763077
2009-05-18	27.70	29.37	27.39	29.26	4699802
2009-05-19	29.14	29.47	28.17	28.46	2957903
2009-05-20	28.94	29.61	27.51	27.61	3651676
2009-05-21	27.20	28.12	26.90	27.99	3005707
2009-05-22	28.46	28.60	27.73	27.87	2086274
2009-05-26	27.35	29.85	27.33	29.70	3705109
2009-05-27	29.80	29.99	28.80	29.05	4786573
2009-05-28	29.54	29.97	28.64	29.85	3122422
2009-05-29	30.15	30.38	29.20	30.36	3433183
2009-06-01	30.82	32.40	30.49	31.40	5154234
2009-06-02	31.37	31.43	30.16	30.29	2933437
2009-06-03	30.00	30.89	29.90	30.83	2885400
2009-06-04	31.00	32.17	30.70	32.16	3694651
2009-06-05	32.05	32.08	30.73	31.08	3979868
2009-06-08	30.97	31.53	30.61	31.15	2593728
2009-06-09	31.36	31.43	30.63	30.65	2384971
2009-06-10	31.25	31.25	29.56	30.24	3052167
2009-06-11	29.96	30.45	29.34	29.49	2293200
2009-06-12	29.58	30.35	29.15	30.25	2335170
2009-06-15	29.89	29.93	28.18	28.57	3002922
2009-06-16	28.78	29.09	27.85	28.43	2241267
2009-06-17	28.34	28.80	27.61	27.94	2348045
2009-06-18	28.00	28.70	27.86	28.12	2620995
2009-06-19	28.49	29.14	28.27	29.08	3511105
2009-06-22	28.55	28.96	27.23	27.38	3308981
2009-06-23	27.64	27.92	27.21	27.46	2238567
2009-06-24	27.56	28.85	27.51	28.45	2581473
2009-06-25	28.09	28.92	27.94	28.87	2061345
2009-06-26	28.80	29.40	28.57	29.24	2544635
2009-06-29	29.33	29.69	28.83	29.51	1837066
2009-06-30	29.58	29.98	29.27	29.86	2378648
2009-07-01	29.90	30.50	29.76	30.38	2014508
2009-07-02	30.06	30.20	28.30	28.30	3651091
2009-07-06	27.90	29.48	27.90	29.40	3193677
2009-07-07	29.93	30.10	28.57	28.68	3372454
2009-07-08	29.14	29.36	28.13	28.67	3544606
2009-07-09	29.03	29.15	28.13	28.20	2349678
2009-07-10	28.08	28.40	27.41	27.97	2210887
2009-07-13	28.26	29.37	27.91	29.32	3502104
2009-07-14	29.15	29.69	28.81	29.56	1788168
2009-07-15	29.95	31.00	29.60	30.61	3123642
2009-07-16	30.28	31.30	30.05	31.03	2023567
2009-07-17	30.98	31.06	30.39	30.81	2147308
2009-07-20	30.94	31.90	30.94	31.86	2049216
2009-07-21	31.86	32.26	31.37	32.10	2047481
2009-07-22	31.73	32.26	31.50	31.66	2295938
2009-07-23	31.78	33.10	31.60	32.81	3260005
2009-07-24	32.35	33.26	32.15	33.05	1509614
2009-07-27	33.19	33.66	32.75	33.42	1633690
2009-07-28	33.17	33.57	32.78	33.34	2160403
2009-07-29	33.17	33.48	32.64	32.77	2101400
2009-07-30	33.72	36.05	33.60	35.50	5390012
2009-07-31	34.81	35.50	34.59	35.30	3223788
2009-08-03	35.90	36.13	34.80	35.25	2951043
2009-08-04	34.86	36.93	34.78	36.65	3847415
2009-08-05	36.64	37.98	36.22	37.82	3370880
2009-08-06	37.83	38.99	37.21	37.27	2995820
2009-08-07	37.65	39.29	37.45	38.54	3290062
2009-08-10	38.38	38.67	37.60	38.23	2859985
2009-08-11	38.10	38.24	36.65	37.52	2502174
2009-08-12	37.72	38.37	37.31	37.71	2158354
2009-08-13	38.04	38.25	37.35	37.63	1784600
2009-08-14	37.59	38.36	36.91	38.35	3019507
2009-08-17	37.22	37.32	36.55	36.78	3740694
2009-08-18	36.73	37.60	36.55	37.42	2791032
2009-08-19	37.12	37.17	36.50	37.10	2511799
2009-08-20	37.27	38.59	37.04	38.43	2941475
2009-08-21	38.55	39.85	38.55	39.01	3077632
2009-08-24	39.08	39.52	38.45	38.64	2819265
2009-08-25	38.98	39.45	38.60	39.02	2043944
2009-08-26	38.83	38.95	38.13	38.53	2511197
2009-08-27	38.52	39.16	37.81	39.10	1612872
2009-08-28	39.29	39.72	38.79	39.64	2390181
2009-08-31	39.09	39.48	38.73	39.21	2100258
2009-09-01	39.02	39.02	36.29	36.30	5807654
2009-09-02	36.16	36.58	35.91	36.21	2954920
2009-09-03	36.49	36.80	35.87	36.61	2202234
2009-09-04	36.64	37.05	35.95	37.01	2025501
2009-09-08	37.16	38.13	37.07	38.10	2823122
2009-09-09	37.48	38.10	37.25	37.82	2976844
2009-09-10	37.73	37.89	37.04	37.72	2277906
2009-09-11	37.83	37.98	37.07	37.50	2267679
2009-09-14	37.33	38.17	36.86	38.08	2605277
2009-09-15	38.23	38.58	37.23	38.29	3812691
2009-09-16	38.34	39.00	38.11	38.91	3496570
2009-09-17	38.87	39.89	38.10	38.56	2404901
2009-09-18	38.87	39.26	38.18	38.94	3054827
2009-09-21	38.59	39.15	38.14	38.76	2398120
2009-09-22	39.04	39.84	38.88	39.83	2530975
2009-09-23	39.77	40.23	39.12	39.14	3662020
2009-09-24	39.38	39.71	37.81	38.30	3595751
2009-09-25	38.03	38.79	37.49	38.21	2581920
2009-09-28	38.58	40.00	38.35	39.97	2700263
2009-09-29	39.91	40.18	38.89	38.98	2035137
2009-09-30	39.21	39.40	38.17	38.50	2698031
2009-10-01	38.56	38.61	37.35	37.39	3308617
2009-10-02	37.00	37.78	36.19	37.06	2617840
2009-10-05	37.34	38.34	37.09	38.08	2021171
2009-10-06	38.38	39.04	37.40	37.79	2267257
2009-10-07	37.47	38.01	37.25	37.91	1371880
2009-10-08	38.00	38.72	38.00	38.38	1676330
2009-10-09	38.37	38.96	38.01	38.91	1264611
2009-10-12	39.27	39.27	38.70	38.96	873391
2009-10-13	38.74	39.57	38.37	39.38	2305207
2009-10-14	39.92	41.13	39.86	40.93	3041652
2009-10-15	40.68	41.14	40.51	40.78	1985238
2009-10-16	40.34	40.55	39.59	40.18	2246275
2009-10-19	40.16	40.98	40.16	40.67	1900123
2009-10-20	40.57	40.57	39.79	39.93	2278716
2009-10-21	39.74	40.46	39.19	39.40	2143166
2009-10-22	39.42	40.62	38.86	40.57	1845858
2009-10-23	40.54	40.74	39.91	40.07	1777193
2009-10-26	40.35	41.06	40.12	40.22	1710980
2009-10-27	40.22	40.65	39.83	40.03	1710232
2009-10-28	39.95	40.40	38.96	39.01	2882082
2009-10-29	39.65	41.04	39.16	40.83	2787036
2009-10-30	40.48	41.06	39.67	40.13	4066024
2009-11-02	40.41	41.46	39.44	40.50	3005639
2009-11-03	40.02	40.99	40.02	40.73	2574906
2009-11-04	41.00	41.10	38.99	39.07	3450652
2009-11-05	39.49	39.95	38.89	39.87	3719353
2009-11-06	39.40	39.76	38.87	39.13	1991803
2009-11-09	39.60	41.03	39.43	40.95	2328212
2009-11-10	40.80	40.88	39.99	40.30	1903223
2009-11-11	40.66	41.15	40.15	40.88	2051451
2009-11-12	40.62	41.15	40.38	40.43	2096076
2009-11-13	40.61	40.99	40.41	40.83	1384697
2009-11-16	41.74	42.77	41.26	42.34	2878581
2009-11-17	42.29	42.65	41.75	41.82	2196642
2009-11-18	41.87	42.58	41.56	42.52	1627138
2009-11-19	42.02	42.29	41.43	41.79	1743577
2009-11-20	41.64	42.18	41.60	41.74	1424952
2009-11-23	42.29	42.82	41.65	42.03	1517341
2009-11-24	41.99	42.22	41.62	41.87	1370989
2009-11-25	41.93	42.50	41.81	42.30	869526
2009-11-27	41.05	41.76	40.88	41.00	1041760
2009-11-30	41.07	43.24	40.75	42.93	3510443
2009-12-01	43.15	43.50	42.78	43.30	1846521
2009-12-02	43.48	43.82	43.15	43.37	2299377
2009-12-03	42.96	44.21	42.79	42.99	1912279
2009-12-04	43.59	44.89	43.59	44.71	2577787
2009-12-07	44.55	44.91	43.56	43.91	1980878
2009-12-08	43.48	44.66	43.48	44.04	1547796
2009-12-09	44.15	44.31	43.65	43.77	1258513
2009-12-10	44.17	44.26	43.41	43.77	1160596
2009-12-11	43.81	43.97	43.26	43.86	1473677
2009-12-14	43.45	43.64	42.43	43.49	2296588
2009-12-15	43.49	43.70	42.81	42.96	1649603
2009-12-16	43.19	43.83	43.19	43.40	1749134
2009-12-17	43.17	43.29	42.64	43.01	1278523
2009-12-18	43.28	43.49	42.09	42.85	2047256
2009-12-21	42.86	43.20	42.73	43.05	1285277
2009-12-22	43.19	43.34	43.04	43.18	1137117
2009-12-23	43.32	43.93	43.03	43.49	1067955
2009-12-24	43.89	44.17	43.67	44.14	410901
2009-12-28	44.14	44.79	44.09	44.20	898480
2009-12-29	44.33	44.52	43.47	43.75	1007144
2009-12-30	43.73	44.25	43.43	44.25	851567
2009-12-31	44.37	44.71	43.72	43.74	1341565
2010-01-04	44.20	44.62	43.06	43.35	1196820
2010-01-05	43.25	43.65	42.73	43.56	1444590
2010-01-06	43.56	43.83	42.83	43.07	1980489
2010-01-07	42.94	43.70	42.56	43.55	2772795
2010-01-08	43.26	43.45	42.61	43.07	1655945
2010-01-11	43.15	44.07	43.15	43.94	1407495
2010-01-12	43.70	43.97	43.24	43.66	1634465
2010-01-13	43.98	45.02	43.79	44.91	1847707
2010-01-14	44.79	45.36	44.35	44.76	1279932
2010-01-15	44.69	44.91	44.46	44.67	1258890
2010-01-19	44.83	45.45	44.63	45.33	1555780
2010-01-20	45.04	45.14	44.19	44.56	1583185
2010-01-21	44.67	44.85	43.48	43.56	1829477
2010-01-22	43.43	44.02	42.63	42.75	2003335
2010-01-25	42.95	43.10	42.05	42.64	2140949
2010-01-26	42.31	43.15	42.00	42.45	1561792
2010-01-27	42.30	43.11	41.86	43.08	1772490
2010-01-28	43.23	43.39	42.17	42.70	1499639
2010-01-29	43.03	43.31	41.88	42.20	1974914
2010-02-01	42.42	42.78	42.15	42.76	1228350
2010-02-02	42.72	43.48	42.21	43.40	1530203
2010-02-03	43.13	43.19	42.63	42.72	1211794
2010-02-04	42.39	42.45	40.87	40.95	2598876
2010-02-05	41.01	42.09	40.56	42.07	2578784
2010-02-08	42.00	42.32	41.15	41.21	1521204
2010-02-09	41.60	41.70	40.79	41.08	1383340
2010-02-10	41.04	41.70	40.36	41.39	1238485
2010-02-11	41.27	41.90	40.93	41.87	1178077
2010-02-12	41.34	41.96	41.08	41.88	1046370
2010-02-16	42.18	43.34	42.18	43.30	1420093
2010-02-17	43.44	44.29	43.38	44.17	1671245
2010-02-18	43.78	45.07	43.78	44.96	1884389
2010-02-19	45.51	45.51	44.77	45.09	1691236
2010-02-22	45.19	45.38	44.91	45.03	1370160
2010-02-23	44.99	45.10	44.57	44.72	1645100
2010-02-24	45.06	45.16	44.67	44.90	1666279
2010-02-25	44.36	44.57	44.02	44.45	2140421
2010-02-26	44.44	44.70	44.11	44.19	1663678
2010-03-01	44.42	44.62	44.12	44.49	1488767
2010-03-02	44.72	44.84	44.38	44.45	1094363
2010-03-03	44.58	44.60	44.30	44.31	1148533
2010-03-04	44.50	44.62	44.16	44.37	1376446
2010-03-05	44.55	45.21	44.33	45.12	1513035
2010-03-08	45.10	45.51	44.88	45.39	871575
2010-03-09	45.29	45.95	45.03	45.69	1497659
2010-03-10	45.05	45.64	44.70	45.41	1607783
2010-03-11	45.10	45.93	45.08	45.91	1188949
2010-03-12	46.10	46.71	45.96	46.49	1468924
2010-03-15	46.13	46.74	45.72	46.65	2017428
2010-03-16	46.60	47.50	46.52	47.42	2165151
2010-03-17	47.61	48.08	47.35	47.92	1372259
2010-03-18	47.45	47.77	47.29	47.54	1412129
2010-03-19	47.66	47.82	46.90	47.41	1810471
2010-03-22	47.29	48.84	46.90	48.62	1571249
2010-03-23	48.02	48.55	47.89	48.48	1639087
2010-03-24	48.42	48.96	48.29	48.65	1392649
2010-03-25	47.67	49.24	47.67	48.52	1640123
2010-03-26	48.63	49.03	48.03	48.10	2078110
2010-03-29	48.61	48.78	47.91	48.14	1429558
2010-03-30	48.19	48.51	47.94	48.14	1328155
2010-03-31	47.91	48.12	47.41	47.48	1690045
2010-04-01	47.75	47.85	47.03	47.39	1480702
2010-04-05	47.68	48.24	47.48	48.15	1422103
2010-04-06	47.97	49.07	47.70	48.86	1337168
2010-04-07	48.60	48.80	47.70	47.88	1338689
2010-04-08	47.74	48.08	47.22	47.31	1884231
2010-04-09	47.50	47.63	46.82	47.00	2521278
2010-04-12	47.08	47.26	46.40	46.71	1834158
2010-04-13	46.88	47.43	46.65	47.32	2582506
2010-04-14	47.63	47.68	46.55	46.70	2028712
2010-04-15	46.70	46.70	45.57	45.64	2366280
2010-04-16	45.57	45.74	44.27	44.30	3688314
2010-04-19	44.10	44.84	43.93	44.60	2693854
2010-04-20	44.98	45.69	44.52	45.65	1813043
2010-04-21	45.54	46.57	45.49	46.08	1994593
2010-04-22	45.63	47.31	45.52	47.16	1563334
2010-04-23	47.02	48.02	46.91	47.99	3479465
2010-04-26	47.98	48.81	47.80	48.49	1559616
2010-04-27	48.17	48.83	47.30	47.39	2368236
2010-04-28	46.06	47.83	45.06	47.37	1860597
2010-04-29	47.86	49.00	47.69	48.94	1583395
2010-04-30	48.55	48.83	47.05	47.23	2004757
2010-05-03	47.58	48.90	47.23	48.54	1400236
2010-05-04	48.06	48.28	47.17	47.72	2394939
2010-05-05	47.22	47.82	46.46	46.85	1298095
2010-05-06	46.73	47.90	43.14	45.76	3575747
2010-05-07	45.82	46.88	44.47	45.43	3101536
2010-05-10	47.64	49.35	47.33	49.30	3502644
2010-05-11	48.47	49.60	48.28	48.68	2740894
2010-05-12	48.72	49.56	48.57	49.44	1825026
2010-05-13	49.46	49.63	48.65	48.76	1590102
2010-05-14	48.17	48.57	47.32	47.80	1903632
2010-05-17	48.11	48.50	46.46	47.71	1673599
2010-05-18	48.25	48.45	46.23	46.42	1812390
2010-05-19	46.25	47.14	45.27	46.21	2080013
2010-05-20	45.11	45.65	44.13	44.18	3121439
2010-05-21	43.60	46.04	43.60	45.98	4102550
2010-05-24	46.08	46.28	45.00	45.10	1889532
2010-05-25	44.12	45.58	43.25	45.53	2165208
2010-05-26	46.09	46.74	44.95	45.16	2161941
2010-05-27	45.92	47.58	45.80	47.53	1861407
2010-05-28	47.39	47.87	46.72	46.95	1629470
2010-06-01	46.44	47.50	46.28	46.67	2284062
2010-06-02	47.08	47.96	46.46	47.92	2396787
2010-06-03	47.84	48.02	47.24	47.72	2034041
2010-06-04	46.78	47.32	45.31	45.47	2485136
2010-06-07	45.76	46.35	45.22	45.26	1622456
2010-06-08	45.53	46.34	44.29	46.14	2848981
2010-06-09	45.98	46.69	45.69	45.89	2437691
2010-06-10	46.79	47.82	46.45	47.73	2025018
2010-06-11	47.03	48.46	46.79	48.34	1449836
2010-06-14	48.51	49.24	48.40	48.88	2009962
2010-06-15	49.16	50.23	48.88	50.14	1878785
2010-06-16	49.82	50.13	49.42	49.78	1933667
2010-06-17	49.75	50.09	49.24	49.95	1453075
2010-06-18	49.94	50.11	49.18	49.54	2247253
2010-06-21	49.99	50.33	49.28	49.48	1419408
2010-06-22	49.42	49.65	47.91	48.01	2120212
2010-06-23	48.23	48.55	47.34	47.88	2492778
2010-06-24	47.57	47.98	46.91	47.36	2402007
2010-06-25	47.56	48.74	47.26	48.56	2744529
2010-06-28	48.72	48.94	47.96	48.22	2190191
2010-06-29	47.44	47.80	46.74	47.06	2780502
2010-06-30	47.06	47.88	46.82	46.95	2574327
2010-07-01	47.12	47.30	46.05	47.06	2613733
2010-07-02	47.36	47.48	46.33	46.41	2231282
2010-07-06	46.71	47.59	45.77	46.09	2857695
2010-07-07	46.43	48.03	46.11	48.01	2724424
2010-07-08	48.43	48.73	47.15	47.92	1786861
2010-07-09	47.74	48.59	47.72	48.55	1454687
2010-07-12	48.51	48.69	48.02	48.48	1056082
2010-07-13	49.00	49.22	48.53	49.08	1767865
2010-07-14	48.68	49.21	48.15	48.71	1120482
2010-07-15	48.73	48.73	47.52	48.32	1899476
2010-07-16	47.98	48.09	46.85	47.24	2497692
2010-07-19	47.25	48.52	46.81	48.15	1457416
2010-07-20	47.64	49.44	47.26	49.31	1986725
2010-07-21	49.53	49.53	48.02	48.16	1939942
2010-07-22	48.58	50.05	48.55	49.83	2333935
2010-07-23	49.54	50.58	49.02	50.54	1772621
2010-07-26	50.34	51.90	50.05	51.83	2231436
2010-07-27	52.28	52.28	50.78	51.64	1584565
2010-07-28	51.56	51.86	50.80	50.95	1792373
2010-07-29	51.46	51.58	50.06	50.38	1588412
2010-07-30	49.82	51.00	49.74	50.72	1954452
2010-08-02	51.72	52.53	51.33	52.41	1439036
2010-08-03	52.05	52.39	51.79	52.15	1061447
2010-08-04	52.25	52.56	51.98	52.28	1175978
2010-08-05	51.93	52.37	51.38	51.55	1249639
2010-08-06	51.04	51.79	50.52	51.67	1413879
2010-08-09	51.95	52.27	51.51	52.22	921155
2010-08-10	51.76	52.39	51.30	52.11	1644406
2010-08-11	51.27	51.49	50.39	50.66	1710706
2010-08-12	50.05	50.59	49.72	49.87	1674755
2010-08-13	49.78	50.42	49.78	49.86	1136772
2010-08-16	49.61	50.21	49.39	49.90	789064
2010-08-17	50.36	51.52	50.04	51.48	1268282
2010-08-18	51.42	51.64	51.04	51.37	780342
2010-08-19	51.11	51.17	49.76	50.02	1288954
2010-08-20	49.64	50.33	49.60	50.25	1124156
2010-08-23	50.55	50.77	50.00	50.19	919637
2010-08-24	49.62	50.18	49.12	49.58	1472433
2010-08-25	49.31	50.22	49.12	49.99	1491712
2010-08-26	50.31	50.34	49.47	49.64	1346308
2010-08-27	49.96	50.66	48.94	50.62	1232816
2010-08-30	50.37	51.14	50.37	50.40	1532308
2010-08-31	50.33	50.90	50.10	50.51	1747316
2010-09-01	51.14	52.43	51.08	52.34	1814730
2010-09-02	52.26	52.80	52.23	52.68	1526307
2010-09-03	53.32	53.43	52.67	53.35	996671
2010-09-07	53.00	53.12	52.55	52.66	984346
2010-09-08	52.73	53.10	52.62	52.88	1043380
2010-09-09	53.38	53.49	51.60	52.07	1560401
2010-09-10	52.19	52.29	51.60	52.15	707073
2010-09-13	52.59	52.91	52.07	52.83	1168920
2010-09-14	52.57	53.47	52.45	52.97	1319545
2010-09-15	52.35	53.09	52.03	52.99	953961
2010-09-16	52.91	52.96	52.46	52.82	797632
2010-09-17	52.95	53.13	52.47	52.88	1110728
2010-09-20	53.18	53.89	53.01	53.78	1273078
2010-09-21	53.80	53.80	52.41	52.55	1714460
2010-09-22	52.47	52.92	52.25	52.32	1045924
2010-09-23	51.79	52.05	50.85	50.85	1291007
2010-09-24	51.48	52.34	51.28	52.21	1067971
2010-09-27	52.16	52.26	51.35	51.55	847331
2010-09-28	51.50	51.79	50.64	51.73	1229723
2010-09-29	51.52	51.60	51.04	51.35	855015
2010-09-30	51.55	52.09	51.16	51.57	1438277
2010-10-01	51.86	51.96	50.77	51.65	1173140
2010-10-04	51.37	52.51	51.27	52.48	1504613
2010-10-05	53.06	54.31	52.58	54.22	2220030
2010-10-06	54.20	54.21	53.61	54.05	1162515
2010-10-07	54.37	54.58	53.79	53.97	1302513
2010-10-08	54.09	54.11	53.58	53.81	1629183
2010-10-11	53.79	54.04	53.70	53.80	1165725
2010-10-12	53.52	53.99	53.26	53.90	1153305
2010-10-13	54.22	54.77	53.89	54.41	1321961
2010-10-14	54.19	54.62	53.81	54.14	836104
2010-10-15	54.35	54.65	53.49	53.57	1337075
2010-10-18	53.49	54.44	53.49	54.43	1343110
2010-10-19	53.92	54.60	53.58	53.82	1403999
2010-10-20	53.89	55.28	53.89	54.98	1481566
2010-10-21	55.16	55.38	54.36	54.75	1093131
2010-10-22	54.70	54.83	52.31	52.35	3568514
2010-10-25	52.78	53.74	52.50	53.44	2009479
2010-10-26	53.06	54.16	53.06	53.91	1074724
2010-10-27	53.56	53.97	52.82	53.13	1056532
2010-10-28	53.46	53.59	52.44	53.19	620806
2010-10-29	53.07	53.68	53.03	53.56	746914
2010-11-01	53.98	54.21	53.46	53.77	790729
2010-11-02	54.12	54.34	53.58	53.79	563922
2010-11-03	53.91	53.93	53.11	53.64	935981
2010-11-04	54.30	55.51	54.01	55.43	1419942
2010-11-05	55.11	56.20	54.73	55.10	1670159
2010-11-08	54.91	55.30	54.41	55.14	954990
2010-11-09	55.29	55.36	53.18	53.55	2374888
2010-11-10	53.75	54.43	53.69	54.39	1092632
2010-11-11	54.11	54.71	53.96	54.21	1075101
2010-11-12	53.96	54.36	53.13	53.45	1163522
2010-11-15	53.56	54.03	52.95	53.04	1094103
2010-11-16	52.64	52.68	50.68	50.77	2344937
2010-11-17	50.89	51.68	50.60	51.15	1289053
2010-11-18	51.91	52.18	51.16	51.26	879526
2010-11-19	51.13	51.55	50.63	51.46	1010184
2010-11-22	51.22	51.90	51.12	51.73	1281060
2010-11-23	51.13	51.60	50.97	51.22	1431236
2010-11-24	51.76	52.26	51.52	52.24	1147062
2010-11-26	51.98	52.26	51.69	51.91	342247
2010-11-29	51.45	51.87	50.41	51.73	1570520
2010-11-30	51.17	51.55	50.99	51.27	1952518
2010-12-01	51.97	51.97	50.59	50.67	2228388
2010-12-02	50.68	50.83	50.11	50.74	2431673
2010-12-03	50.50	50.71	50.14	50.51	1133284
2010-12-06	50.37	50.55	49.56	50.46	1494389
2010-12-07	50.71	51.45	50.71	50.88	1727487
2010-12-08	50.93	51.37	49.63	49.98	1787544
2010-12-09	50.16	50.40	49.28	49.38	1759026
2010-12-10	49.42	50.22	49.37	49.97	1182007
2010-12-13	50.10	50.61	49.93	50.35	992116
2010-12-14	50.25	50.25	49.13	49.32	2279394
2010-12-15	48.92	49.27	48.56	48.77	2613740
2010-12-16	48.93	49.20	48.53	49.00	1062631
2010-12-17	49.00	49.69	49.00	49.64	2102927
2010-12-20	49.69	50.45	49.63	50.31	1059651
2010-12-21	50.49	51.06	50.29	51.04	1163624
2010-12-22	51.18	51.99	51.09	51.77	1719004
2010-12-23	51.70	52.07	51.63	51.94	979358
2010-12-27	51.51	52.36	51.51	52.25	763761
2010-12-28	52.42	52.89	52.20	52.75	905101
2010-12-29	52.90	52.93	52.49	52.60	761615
2010-12-30	52.68	52.99	52.38	52.87	769684
2010-12-31	52.83	53.35	52.43	52.48	971235
2011-01-03	52.92	53.90	52.82	53.83	1363869
2011-01-04	53.89	53.96	52.67	53.20	1407190
2011-01-05	53.01	53.55	52.57	52.77	1250429
2011-01-06	52.89	53.26	52.51	52.72	949911
2011-01-07	52.86	53.01	51.99	52.41	964041
2011-01-10	52.12	52.22	51.63	52.02	640072
2011-01-11	52.30	52.39	51.46	51.83	1168841
2011-01-12	52.29	52.66	51.99	52.52	853544
2011-01-13	52.39	52.72	52.14	52.60	841671
2011-01-14	52.45	52.91	52.42	52.91	781415
2011-01-18	53.06	53.77	52.86	53.75	1311699
2011-01-19	53.19	53.68	53.15	53.43	1400894
2011-01-20	53.45	54.06	53.35	53.50	1164303
2011-01-21	54.15	54.15	53.32	53.57	1092441
2011-01-24	53.60	53.91	53.24	53.46	886058
2011-01-25	53.38	54.36	53.23	54.26	1223080
2011-01-26	54.49	54.54	54.10	54.34	1047427
2011-01-27	54.50	55.27	54.29	54.94	1196168
2011-01-28	55.10	55.20	54.29	54.36	1342998
2011-01-31	54.68	55.59	54.63	55.46	1747662
2011-02-01	53.80	54.60	53.50	53.97	3573532
2011-02-02	53.84	54.30	53.84	54.07	1496097
2011-02-03	53.98	54.38	53.97	54.22	951888
2011-02-04	54.27	54.27	53.36	53.70	1096146
2011-02-07	53.90	54.04	53.54	54.03	959127
2011-02-08	54.14	54.99	54.08	54.73	1109784
2011-02-09	54.68	55.03	54.43	54.97	705865
2011-02-10	54.67	55.29	54.67	55.13	758865
2011-02-11	55.02	55.33	54.60	55.22	954731
2011-02-14	55.23	55.54	55.05	55.41	956632
2011-02-15	55.18	55.51	55.10	55.38	768444
2011-02-16	55.64	56.15	55.42	56.15	1252580
2011-02-17	55.84	56.31	55.39	55.54	900334
2011-02-18	55.88	56.55	55.55	56.36	901601
2011-02-22	55.89	56.60	55.71	55.88	1615105
2011-02-23	55.97	56.66	55.73	56.12	1714730
2011-02-24	55.98	56.40	55.54	56.13	1119499
2011-02-25	56.40	57.24	56.34	57.19	1193911
2011-02-28	57.37	57.45	54.20	55.42	6344666
2011-03-01	55.68	55.68	52.91	53.01	5754270
2011-03-02	53.12	53.12	51.75	51.99	4979876
2011-03-03	52.58	53.17	52.32	53.14	2862988
2011-03-04	53.13	53.33	52.59	52.83	2619453
2011-03-07	53.12	53.25	52.26	52.57	1601165
2011-03-08	52.73	53.41	52.54	53.07	1927081
2011-03-09	52.42	52.85	52.13	52.43	1922971
2011-03-10	52.00	52.76	51.94	52.48	2308444
2011-03-11	52.35	53.04	52.33	52.90	1376747
2011-03-14	52.60	52.82	52.34	52.70	749690
2011-03-15	51.60	52.72	51.51	52.37	1129880
2011-03-16	52.39	52.55	50.98	51.35	1599965
2011-03-17	52.14	52.16	51.44	51.94	1000835
2011-03-18	52.52	52.63	51.97	52.31	2229962
2011-03-21	52.70	53.00	52.42	52.96	1388309
2011-03-22	52.93	52.93	52.08	52.31	1156175
2011-03-23	52.28	52.28	51.43	51.53	2127333
2011-03-24	51.77	51.93	51.38	51.71	786406
2011-03-25	51.76	52.19	51.53	52.11	1544041
2011-03-28	52.25	52.57	52.01	52.50	844358
2011-03-29	52.27	52.86	51.94	52.67	1524850
2011-03-30	52.83	53.87	52.78	53.75	1317434
2011-03-31	53.67	54.36	53.54	54.30	1117327
2011-04-01	54.70	54.74	53.86	54.12	1404894
2011-04-04	54.26	54.56	54.17	54.34	807902
2011-04-05	54.30	54.66	54.14	54.42	847737
2011-04-06	54.60	54.61	53.92	54.06	963116
2011-04-07	54.06	54.01	53.31	53.69	1093875
2011-04-08	54.28	54.35	53.47	53.55	1081346
2011-04-11	53.59	54.26	53.59	53.94	1147177
2011-04-12	53.68	54.72	53.68	54.48	1978732
2011-04-13	54.52	54.81	54.38	54.39	2209727
2011-04-14	54.22	55.00	54.05	54.90	1968559
2011-04-15	54.87	56.10	54.87	55.71	1794029
2011-04-18	54.99	55.30	54.78	55.07	989240
2011-04-19	55.16	55.53	54.99	55.13	1159794
2011-04-20	55.75	55.89	55.22	55.84	1084942
2011-04-21	56.05	56.07	55.39	55.60	981806
2011-04-25	55.71	55.96	55.29	55.67	739210
2011-04-26	55.72	56.40	55.72	56.23	1370639
2011-04-27	56.28	56.50	55.92	56.44	981264
2011-04-28	56.33	57.08	56.32	56.75	1261897
2011-04-29	56.82	56.85	54.83	55.93	2362332
2011-05-02	56.17	56.67	56.02	56.60	1019071
2011-05-03	56.50	56.83	55.58	56.41	1251908
2011-05-04	56.48	56.69	55.96	56.07	1406899
2011-05-05	55.78	56.10	54.92	55.48	1907150
2011-05-06	56.00	56.04	54.24	54.54	938557
2011-05-09	54.46	54.83	54.25	54.51	824078
2011-05-10	54.62	54.99	54.48	54.81	1608092
2011-05-11	55.91	55.91	54.58	54.89	3464633
2011-05-12	54.62	55.49	54.61	55.33	973395
2011-05-13	55.56	55.74	54.09	54.15	1424881
2011-05-16	54.15	54.74	53.98	54.44	1345026
2011-05-17	54.12	54.79	54.12	54.65	1583826
2011-05-18	54.77	55.41	54.23	55.32	1524284
2011-05-19	55.50	55.50	54.54	54.91	1239375
2011-05-20	54.83	55.04	54.68	54.80	1440532
2011-05-23	47.58	47.94	47.42	47.61	1288469
2011-05-24	47.79	48.22	47.64	48.03	2072884
2011-05-25	47.91	48.21	47.44	47.95	1081703
2011-05-26	47.80	48.39	47.34	48.25	1059237
2011-05-27	48.46	48.75	48.44	48.57	1476366
2011-05-31	48.96	49.46	48.58	49.39	2766032
2011-06-01	49.15	49.28	48.32	48.37	1546855
2011-06-02	48.35	48.68	47.76	47.80	1390890
2011-06-03	47.22	48.03	47.12	47.73	1041493
2011-06-06	47.75	47.76	46.97	46.97	1654325
2011-06-07	47.31	47.58	46.98	47.18	1692407
2011-06-08	46.71	46.92	46.43	46.59	1296015
2011-06-09	46.84	46.84	46.17	46.28	1196791
2011-06-10	46.18	46.30	44.76	44.84	2267185
2011-06-13	44.87	45.36	44.55	44.94	2476009
2011-06-14	45.83	46.26	45.63	46.16	2489122
2011-06-15	45.88	46.04	45.08	45.39	1981491
2011-06-16	45.48	46.23	45.22	45.86	2366064
2011-06-17	46.18	46.41	45.65	46.14	1468737
2011-06-20	45.76	46.78	45.76	46.57	1147968
2011-06-21	46.93	47.17	46.54	47.14	1211726
2011-06-22	46.98	47.41	46.81	47.00	2132963
2011-06-23	46.56	46.78	45.89	46.37	2006649
2011-06-24	46.37	46.70	46.07	46.20	2406037
2011-06-27	46.30	46.59	46.14	46.35	1106880
2011-06-28	46.60	47.27	46.17	46.92	2863837
2011-06-29	47.15	47.26	46.80	46.91	1910212
2011-06-30	47.14	47.14	46.14	46.16	2535163
2011-07-01	46.50	47.45	46.36	47.06	24382131
2011-07-05	47.25	47.69	47.11	47.14	8711600
2011-07-06	46.92	47.55	46.92	47.39	2895992
2011-07-07	47.95	47.96	47.63	47.73	2675103
2011-07-08	47.15	47.61	47.11	47.57	1892949
2011-07-11	47.03	47.32	46.79	47.03	2435649
2011-07-12	46.72	47.71	46.63	47.25	2139275
2011-07-13	47.33	47.50	46.74	46.75	2613330
2011-07-14	47.15	47.26	46.33	46.46	2400795
2011-07-15	46.55	46.99	46.30	46.98	2497054
2011-07-18	46.70	46.88	46.45	46.85	1540577
2011-07-19	47.05	47.27	46.82	47.27	1960565
2011-07-20	47.43	47.72	47.24	47.62	1435612
2011-07-21	47.83	48.65	47.83	48.47	1592359
2011-07-22	48.61	48.82	48.42	48.61	1613582
2011-07-25	48.02	48.53	47.98	48.18	1216210
2011-07-26	48.25	48.61	47.93	48.33	1730462
2011-07-27	48.26	48.26	47.54	47.56	2258392
2011-07-28	47.70	47.93	47.07	47.27	1858585
2011-07-29	46.79	47.55	46.67	47.41	1853525
2011-08-01	46.49	46.55	45.14	45.73	5680588
2011-08-02	45.42	45.92	45.00	45.05	3073695
2011-08-03	45.04	45.06	43.32	44.34	4896887
2011-08-04	43.88	44.45	42.32	42.45	3603875
2011-08-05	42.99	42.99	40.82	41.71	3765175
2011-08-08	40.97	40.97	37.88	38.50	6811449
2011-08-09	38.83	41.77	38.60	41.64	6209500
2011-08-10	40.78	41.36	39.26	39.40	5743355
2011-08-11	39.70	41.98	39.17	41.33	4155979
2011-08-12	41.69	42.25	40.96	41.60	2578450
2011-08-15	41.91	43.46	41.77	43.46	2887542
2011-08-16	42.91	43.60	42.60	43.00	2777969
2011-08-17	43.34	43.62	42.70	43.27	1675434
2011-08-18	42.05	42.42	40.99	41.63	4417234
2011-08-19	41.31	42.60	41.21	41.78	3461928
2011-08-22	42.80	42.97	41.29	42.74	3524234
2011-08-23	42.75	44.12	42.46	44.11	2717980
2011-08-24	43.93	45.09	43.93	44.84	2045555
2011-08-25	45.03	45.53	43.65	44.10	1970091
2011-08-26	43.85	44.73	42.94	44.66	1597073
2011-08-29	45.26	46.17	45.18	46.13	2183889
2011-08-30	45.97	46.48	45.63	46.17	1866355
2011-08-31	46.42	47.05	45.87	46.84	2321092
2011-09-01	46.94	47.02	45.83	46.02	1417916
2011-09-02	45.04	45.79	44.90	44.94	1961612
2011-09-06	43.45	45.50	43.45	45.43	2316005
2011-09-07	46.14	47.62	45.39	47.55	2864168
2011-09-08	47.45	47.81	46.96	47.06	2803069
2011-09-09	46.51	46.51	44.35	44.64	3018444
2011-09-12	44.08	44.78	43.94	44.67	2511527
2011-09-13	44.87	44.97	44.35	44.68	2435785
2011-09-14	44.98	45.15	44.09	44.85	1819148
2011-09-15	45.28	45.78	45.03	45.76	2108753
2011-09-16	45.87	47.20	45.72	47.18	3552334
2011-09-19	46.37	46.69	45.95	46.13	1901652
2011-09-20	46.38	47.34	46.10	46.62	1788679
2011-09-21	46.79	46.84	44.12	44.17	2048051
2011-09-22	43.19	43.78	42.54	43.02	2680822
2011-09-23	42.93	43.11	42.33	42.74	2435447
2011-09-26	43.19	43.88	42.57	43.77	2503155
2011-09-27	45.00	45.31	44.26	44.53	1919725
2011-09-28	44.45	44.73	43.16	43.25	2951435
2011-09-29	44.08	44.23	43.12	43.88	1672205
2011-09-30	42.90	43.90	42.90	43.26	3015584
2011-10-03	42.98	43.67	41.73	41.77	2800044
2011-10-04	41.11	42.34	40.47	42.20	4140379
2011-10-05	42.32	42.82	40.81	42.45	2507097
2011-10-06	42.34	43.06	41.84	42.94	1846325
2011-10-07	43.33	43.74	42.13	42.38	3074479
2011-10-10	43.26	44.86	42.88	44.79	2965496
2011-10-11	44.41	44.53	43.42	43.64	2411894
2011-10-12	43.89	44.66	43.62	43.87	1878210
2011-10-13	43.38	43.54	42.26	43.15	2046057
2011-10-14	43.72	44.55	43.67	44.40	1835842
2011-10-17	44.09	44.23	43.04	43.18	2068405
2011-10-18	43.26	45.04	43.14	44.76	2121139
2011-10-19	44.77	45.40	44.50	45.11	2426308
2011-10-20	45.15	45.35	44.16	45.24	1889298
2011-10-21	45.58	46.66	45.58	46.44	2541309
2011-10-24	46.43	47.49	46.36	47.42	1688566
2011-10-25	46.49	46.81	46.06	46.44	2117482
2011-10-26	47.22	47.28	46.36	46.64	2108947
2011-10-27	48.11	48.24	47.18	47.88	3572435
2011-10-28	47.84	49.24	47.84	49.08	2316421
2011-10-31	48.42	49.68	48.26	48.70	2294176
2011-11-01	47.37	48.03	46.81	46.93	2724798
2011-11-02	47.84	47.89	46.72	47.57	2451507
2011-11-03	48.25	48.54	47.05	48.16	2833525
2011-11-04	47.23	48.05	46.63	47.55	1884591
2011-11-07	47.67	48.27	47.02	47.48	1434785
2011-11-08	47.81	48.10	46.91	47.99	2003368
2011-11-09	46.91	47.27	45.77	45.85	2405961
2011-11-10	46.54	46.66	45.57	46.17	1562508
2011-11-11	46.87	47.58	46.42	47.52	1455426
2011-11-14	47.21	47.27	46.01	46.20	1378129
2011-11-15	45.99	46.83	45.72	46.61	1049206
2011-11-16	46.22	47.11	46.00	46.22	1245371
2011-11-17	46.04	46.18	44.87	45.07	1697326
2011-11-18	45.39	45.93	45.05	45.90	2201382
2011-11-21	44.87	45.33	44.23	44.51	1584872
2011-11-22	44.39	44.86	43.84	44.34	1682218
2011-11-23	44.09	44.09	42.91	43.09	2079342
2011-11-25	43.15	44.26	43.08	43.41	694436
2011-11-28	44.65	44.68	43.74	44.17	2016578
2011-11-29	44.42	44.44	43.80	44.08	1122477
2011-11-30	45.39	46.31	44.86	46.21	3245351
2011-12-01	46.05	46.06	45.07	45.27	1454210
2011-12-02	45.52	45.73	44.79	44.87	2223145
2011-12-05	45.48	45.51	44.85	45.21	1584518
2011-12-06	45.25	46.27	45.13	45.94	1659154
2011-12-07	45.80	46.74	45.49	46.56	1831800
2011-12-08	46.35	46.47	45.71	45.86	2092539
2011-12-09	45.97	46.97	45.93	46.77	1606945
2011-12-12	46.11	46.22	45.27	45.54	1777993
2011-12-13	45.14	45.57	44.27	44.58	1780016
2011-12-14	44.40	45.56	44.34	45.26	2073229
2011-12-15	45.83	46.49	45.56	46.28	1583862
2011-12-16	46.68	47.15	46.10	46.33	2382904
2011-12-19	46.50	46.56	45.62	45.68	1792373
2011-12-20	46.48	47.33	46.27	46.98	1805298
2011-12-21	47.09	47.29	46.67	47.15	1135213
2011-12-22	47.34	47.93	47.28	47.74	1226176
2011-12-23	48.04	48.17	47.65	48.11	867008
2011-12-27	48.14	48.65	47.85	48.49	906625
2011-12-28	48.55	48.61	48.01	48.14	1162318
2011-12-29	48.14	48.66	48.06	48.43	1145750
2011-12-30	48.52	48.84	48.28	48.28	1047234
2012-01-03	49.20	49.46	48.30	48.68	2180613
2012-01-04	46.94	47.29	46.83	47.12	8209627
2012-01-05	47.04	47.29	46.63	47.24	2056322
2012-01-06	47.26	47.40	46.90	47.03	2165167
2012-01-09	47.13	47.24	46.80	47.01	1112606
2012-01-10	47.54	47.75	47.21	47.63	2563090
2012-01-11	47.59	47.95	47.35	47.87	2091550
2012-01-12	48.03	48.11	47.26	47.64	2142608
2012-01-13	47.28	48.25	47.28	48.12	4498007
2012-01-17	48.36	48.90	48.30	48.61	2226464
2012-01-18	48.52	48.98	48.35	48.77	1888176
2012-01-19	48.97	49.22	48.66	49.06	2399380
2012-01-20	49.04	49.41	48.73	49.41	2967586
2012-01-23	49.46	49.92	49.31	49.86	1993106
2012-01-24	49.57	50.26	49.48	50.26	2188991
2012-01-25	50.08	50.80	49.59	50.72	2641664
2012-01-26	51.06	51.65	50.72	51.65	2595827
2012-01-27	51.54	51.71	51.00	51.51	1768391
2012-01-30	51.09	51.12	50.58	50.85	1611654
2012-01-31	51.11	51.22	50.57	51.07	2402220
2012-02-01	51.38	51.67	51.04	51.27	1429630
2012-02-02	51.43	51.54	50.90	51.03	1025821
2012-02-03	51.50	51.71	50.98	51.28	2086565
2012-02-06	51.11	51.51	50.96	51.48	1023144
2012-02-07	51.18	51.65	51.01	51.56	1000339
2012-02-08	51.44	51.55	50.98	51.45	891741
2012-02-09	51.50	51.54	50.82	51.16	814299
2012-02-10	50.84	51.04	50.53	50.90	1080649
2012-02-13	51.26	51.47	51.07	51.43	759235
2012-02-14	51.30	51.31	50.60	50.85	1088065
2012-02-15	50.98	51.16	50.24	50.42	1417055
2012-02-16	50.65	51.03	50.37	50.44	2426959
2012-02-17	49.95	51.04	48.96	50.07	2296719
2012-02-21	50.11	50.17	48.91	49.19	2513012
2012-02-22	49.04	49.32	48.77	49.12	2540680
2012-02-23	49.18	49.84	49.09	49.72	2019222
2012-02-24	49.38	49.45	48.46	49.04	3483732
2012-02-27	48.03	49.23	48.03	49.15	2547125
2012-02-28	49.18	49.45	48.83	48.99	1769461
2012-02-29	49.25	49.31	48.75	48.97	1823872
2012-03-01	48.93	49.24	48.68	48.96	1227064
2012-03-02	48.98	49.69	48.96	49.50	1787369
2012-03-05	49.55	49.77	49.32	49.59	1539778
2012-03-06	49.17	49.69	49.12	49.24	1824818
2012-03-07	49.02	49.03	48.30	48.75	1743729
2012-03-08	48.96	49.06	48.61	48.76	1677368
2012-03-09	48.78	48.87	48.41	48.51	1984206
2012-03-12	48.51	49.12	48.42	48.85	1379319
2012-03-13	49.13	50.20	49.07	50.10	1483053
2012-03-14	50.03	50.31	49.73	50.16	1520351
2012-03-15	50.09	50.23	49.82	50.09	1540699
2012-03-16	50.03	50.29	49.83	49.89	2436238
2012-03-19	49.86	50.30	49.71	50.11	1708549
2012-03-20	49.89	50.16	49.74	50.06	1090130
2012-03-21	50.16	50.24	49.89	50.01	831033
2012-03-22	49.68	49.68	48.94	49.04	2101767
2012-03-23	49.05	49.47	48.75	49.22	1283846
2012-03-26	49.73	50.10	49.49	49.69	1363956
2012-03-27	49.89	50.37	49.71	49.98	1329690
2012-03-28	49.92	50.06	49.31	49.90	1740711
2012-03-29	49.62	49.92	49.40	49.81	1122408
2012-03-30	50.20	50.45	49.99	50.01	2296402
2012-04-02	49.94	50.42	49.93	50.17	1834484
2012-04-03	50.09	50.25	49.41	49.52	1749872
2012-04-04	49.22	49.32	48.75	48.90	2087143
2012-04-05	48.72	48.95	48.45	48.61	930230
2012-04-09	47.89	48.53	47.86	48.25	969911
2012-04-10	48.27	48.35	47.24	47.34	2336749
2012-04-11	47.76	48.51	47.71	48.42	2714227
2012-04-12	48.38	49.12	48.19	49.12	1682898
2012-04-13	49.07	49.40	48.82	48.97	1981488
2012-04-16	49.22	49.73	49.06	49.31	1558462
2012-04-17	49.64	50.06	49.19	49.94	1522219
2012-04-18	49.66	49.94	49.27	49.29	1493311
2012-04-19	49.29	49.37	48.82	48.94	1915020
2012-04-20	49.11	50.09	49.09	49.77	1769446
2012-04-23	49.40	49.53	48.80	49.19	1927124
2012-04-24	49.26	50.12	49.26	50.09	1384088
2012-04-25	50.54	51.25	50.44	51.25	1905959
2012-04-26	51.13	51.50	50.89	51.42	1476423
2012-04-27	51.64	52.00	51.16	51.85	1575185
2012-04-30	51.80	51.80	51.19	51.49	1864925
2012-05-01	51.51	52.36	51.33	51.92	1289573
2012-05-02	51.76	51.84	51.31	51.65	1262503
2012-05-03	51.68	51.94	51.48	51.51	1304791
2012-05-04	51.40	51.54	51.10	51.26	1619660
2012-05-07	51.20	52.03	51.20	51.78	1090580
2012-05-08	51.46	51.64	51.10	51.57	1151007
2012-05-09	51.09	51.98	51.03	51.53	1815488
2012-05-10	51.95	52.08	51.35	51.64	1439074
2012-05-11	51.32	51.88	51.16	51.59	1141368
2012-05-14	51.02	51.63	50.65	51.22	1424409
2012-05-15	51.29	51.29	50.80	50.94	1050284
2012-05-16	51.25	51.25	50.25	50.43	1474459
2012-05-17	50.52	50.65	49.65	49.65	1449054
2012-05-18	50.16	50.59	49.08	49.31	1634611
2012-05-21	49.00	50.63	49.00	50.44	1659700
2012-05-22	50.66	50.98	50.27	50.54	1343535
2012-05-23	50.30	51.00	49.87	50.91	1093238
2012-05-24	50.51	51.50	50.48	51.00	1195751
2012-05-25	51.06	51.41	50.73	50.87	1040360
2012-05-29	51.11	51.70	50.82	51.65	1233793
2012-05-30	51.22	51.45	50.61	50.66	1703522
2012-05-31	50.79	52.14	50.30	51.51	3980761
2012-06-01	49.80	50.16	49.71	49.82	4803660
2012-06-04	49.80	49.91	48.93	49.33	2282359
2012-06-05	49.36	50.17	49.17	49.91	2298780
2012-06-06	49.99	50.41	49.66	50.40	2796113
2012-06-07	50.84	51.02	50.09	50.23	1619893
2012-06-08	50.01	51.05	50.01	51.05	1168475
2012-06-11	51.43	51.50	50.45	50.53	1594356
2012-06-12	50.66	50.96	50.28	50.93	1147038
2012-06-13	50.66	51.40	50.57	50.87	1089710
2012-06-14	51.00	52.17	50.96	51.94	1610187
2012-06-15	52.23	52.66	51.84	52.65	2433250
2012-06-18	52.26	53.62	52.26	53.46	2304193
2012-06-19	53.55	53.94	53.02	53.56	2314914
2012-06-20	53.64	53.96	53.37	53.65	1608865
2012-06-21	53.82	53.84	52.88	53.09	1845175
2012-06-22	53.44	53.47	52.75	52.88	4818981
2012-06-25	52.29	53.07	51.95	52.86	1711608
2012-06-26	53.01	53.54	52.88	53.26	2235319
2012-06-27	53.44	53.73	53.14	53.41	1558381
2012-06-28	53.16	54.24	52.78	54.17	1831907
2012-06-29	55.10	55.28	54.60	55.28	1851377
2012-07-02	55.48	55.68	55.01	55.48	1554971
2012-07-03	55.56	56.27	55.42	55.92	1298121
2012-07-05	55.84	56.01	55.24	55.34	1790064
2012-07-06	54.89	55.61	54.81	55.55	696698
2012-07-09	55.64	56.04	55.47	55.96	1188980
2012-07-10	56.13	56.13	54.80	55.11	1298761
2012-07-11	55.12	55.61	54.68	55.50	1706100
2012-07-12	55.09	55.83	54.88	55.58	1320969
2012-07-13	55.77	56.47	55.64	56.47	1399800
2012-07-16	56.45	56.79	56.22	56.67	1171684
2012-07-17	56.91	57.83	56.58	57.72	1889694
2012-07-18	57.52	57.77	57.40	57.58	1828251
2012-07-19	57.56	57.71	56.73	57.39	1304575
2012-07-20	57.05	57.30	56.86	57.27	1509280
2012-07-23	56.91	57.28	56.67	57.08	1393954
2012-07-24	57.02	57.38	56.79	57.19	1538024
2012-07-25	57.42	57.54	56.71	57.25	1395789
2012-07-26	57.92	58.26	56.93	57.56	1896319
2012-07-27	57.95	58.65	57.71	58.49	1472389
2012-07-30	58.42	59.23	58.33	58.97	1196657
2012-07-31	58.96	59.27	58.69	58.90	1573179
2012-08-01	58.98	59.62	58.47	58.51	1705001
2012-08-02	58.24	58.87	58.02	58.87	1269945
2012-08-03	59.39	59.68	58.55	58.72	2069747
2012-08-06	59.04	59.39	58.49	58.52	1109647
2012-08-07	58.40	58.61	57.11	57.35	2374325
2012-08-08	57.29	57.38	55.76	56.03	3301518
2012-08-09	55.90	56.34	55.65	55.78	2377208
2012-08-10	55.79	56.16	55.64	55.87	2036041
2012-08-13	55.73	55.98	55.62	55.72	1395680
2012-08-14	55.80	56.12	55.67	55.77	1179406
2012-08-15	55.84	56.11	55.71	56.01	851109
2012-08-16	55.97	56.31	55.55	56.30	1121724
2012-08-17	56.12	56.16	55.64	56.03	1286634
2012-08-20	55.94	56.08	55.58	56.03	1169297
2012-08-21	56.05	56.43	56.03	56.09	915157
2012-08-22	55.80	56.33	55.59	56.32	2027500
2012-08-23	56.13	56.28	55.76	55.82	1685941
2012-08-24	55.78	56.29	55.66	56.18	1108148
2012-08-27	56.27	56.60	56.22	56.47	744477
2012-08-28	56.45	56.89	56.16	56.78	1370734
2012-08-29	56.71	57.04	56.63	56.85	1161658
2012-08-30	56.54	57.18	56.40	57.07	985888
2012-08-31	57.25	57.41	56.78	57.35	1887595
2012-09-04	57.39	58.18	57.02	58.09	1458971
2012-09-05	58.25	58.39	57.76	58.01	1312362
2012-09-06	58.32	58.52	58.08	58.27	1961587
2012-09-07	58.02	58.12	56.85	56.96	1711955
2012-09-10	56.96	57.07	56.24	56.25	1877451
2012-09-11	56.24	56.72	56.20	56.67	1093226
2012-09-12	56.84	56.92	56.40	56.84	1390482
2012-09-13	56.62	57.34	56.62	57.24	1990952
2012-09-14	57.42	57.63	56.90	56.99	2386303
2012-09-17	56.95	57.43	56.92	57.11	1543647
2012-09-18	56.75	56.85	55.01	55.22	3243444
2012-09-19	55.23	55.65	55.22	55.42	1802593
2012-09-20	55.27	55.55	55.03	55.09	1831907
2012-09-21	55.24	55.27	54.83	54.87	3516341
2012-09-24	54.82	55.25	54.74	55.12	1943133
2012-09-25	55.28	55.30	54.33	54.36	1691530
2012-09-26	54.42	55.02	54.42	54.51	1823441
2012-09-27	54.60	54.80	54.12	54.24	1867820
2012-09-28	54.12	54.60	53.88	54.52	2332760
2012-10-01	54.81	54.95	53.69	54.14	1414355
2012-10-02	54.39	54.95	54.16	54.95	1355531
2012-10-03	55.05	55.57	54.76	54.83	2103794
2012-10-04	55.10	55.11	54.49	54.87	1909045
2012-10-05	55.05	55.51	54.86	55.32	1885791
2012-10-08	55.11	55.43	54.88	55.26	776115
2012-10-09	55.35	55.67	55.26	55.27	1225429
2012-10-10	55.52	56.06	55.17	55.99	1814173
2012-10-11	56.20	56.32	55.75	55.75	1173808
2012-10-12	55.76	56.22	55.58	55.65	1263692
2012-10-15	55.65	56.33	55.49	56.32	1079241
2012-10-16	56.50	56.68	56.27	56.67	1041368
2012-10-17	56.36	56.36	55.60	55.95	1620900
2012-10-18	55.96	56.75	55.90	56.66	1382825
2012-10-19	56.63	57.11	56.43	56.52	1459126
2012-10-22	56.44	56.68	56.00	56.50	962188
2012-10-23	55.83	56.06	55.23	55.59	1546042
2012-10-24	55.75	56.11	55.35	55.69	1099563
2012-10-25	55.95	56.08	54.68	55.19	1248165
2012-10-26	55.24	55.60	53.96	55.21	1789926
2012-10-31	55.57	56.16	55.08	55.41	2254639
2012-11-01	55.45	55.85	55.27	55.59	1229420
2012-11-02	56.04	56.48	55.72	56.22	1576929
2012-11-05	55.87	56.02	55.16	55.37	1218894
2012-11-06	55.57	56.11	55.48	55.97	1458631
2012-11-07	55.56	56.51	55.56	56.15	1692722
2012-11-08	56.14	56.29	55.54	55.55	1333581
2012-11-09	55.46	56.14	55.26	55.78	1196597
2012-11-12	55.78	56.00	55.38	55.87	839334
2012-11-13	55.60	56.35	55.49	56.01	1215066
2012-11-14	56.16	56.16	55.05	55.36	1696288
2012-11-15	55.39	55.77	54.78	55.09	1480541
2012-11-16	55.24	56.00	54.98	55.88	1595724
2012-11-19	56.29	56.85	56.09	56.50	1216561
2012-11-20	56.59	56.78	56.17	56.67	1317030
2012-11-21	56.79	56.89	56.17	56.33	755772
2012-11-23	56.68	57.02	56.40	56.98	408418
2012-11-26	56.65	57.55	56.64	57.06	1063356
2012-11-27	56.84	56.84	55.73	56.10	2055637
2012-11-28	56.05	56.14	55.54	55.88	1581337
2012-11-29	56.08	56.08	55.05	55.68	2195697
2012-11-30	55.79	56.08	55.49	55.74	2007877
2012-12-03	55.95	56.59	55.84	56.17	1238588
2012-12-04	56.11	56.92	56.01	56.50	1309231
2012-12-05	56.47	56.63	55.90	56.15	1487265
2012-12-06	56.30	56.83	56.29	56.80	1137921
2012-12-07	56.91	57.21	56.72	57.14	1203889
2012-12-10	57.20	57.25	56.82	56.92	1042881
2012-12-11	57.07	57.34	56.83	57.24	1101892
2012-12-12	56.94	57.19	56.09	56.99	1964378
2012-12-13	56.85	56.91	55.33	55.65	1735182
2012-12-14	55.73	55.74	54.84	54.91	1931865
2012-12-17	55.11	55.51	54.97	55.51	1885125
2012-12-18	55.63	55.98	55.44	55.95	1597969
2012-12-19	55.93	56.24	55.73	55.78	1151589
2012-12-20	55.86	56.65	55.76	56.65	1160868
2012-12-21	56.18	56.41	55.97	56.06	2834683
2012-12-24	56.07	56.75	55.84	56.60	635403
2012-12-26	56.66	56.66	56.01	56.24	808955
2012-12-27	56.29	56.57	55.75	56.37	782379
2012-12-28	56.12	56.64	56.00	56.00	730743
2012-12-31	56.00	56.68	55.78	56.68	1188358
2013-01-02	57.42	57.44	56.71	57.06	1878096
2013-01-03	57.08	57.25	56.57	56.64	1827708
2013-01-04	56.64	56.94	56.46	56.91	1546427
2013-01-07	56.86	57.08	56.65	56.71	923353
2013-01-08	57.52	57.57	56.78	56.99	1178808
2013-01-09	57.13	57.27	56.80	57.16	1037050
2013-01-10	57.23	57.24	56.63	57.06	1220639
2013-01-11	56.97	57.15	56.63	57.09	1173421
2013-01-14	57.14	57.25	56.82	56.94	810783
2013-01-15	56.70	57.18	56.42	57.12	1249638
2013-01-16	56.93	57.13	56.57	57.05	936659
2013-01-17	57.06	57.53	56.99	57.39	1442892
2013-01-18	57.49	57.60	57.04	57.58	1333883
2013-01-22	57.46	57.77	57.35	57.77	1286081
2013-01-23	57.52	57.86	57.45	57.74	1083842
2013-01-24	57.85	58.09	57.63	57.88	1158118
2013-01-25	57.94	58.39	57.76	58.37	1076711
2013-01-28	58.53	58.54	58.02	58.33	1132337
2013-01-29	58.30	58.61	58.27	58.55	836137
2013-01-30	58.36	58.52	57.85	58.39	1589731
2013-01-31	58.28	58.41	57.96	58.05	1610805
2013-02-01	58.19	59.08	58.09	58.72	1429797
2013-02-04	58.47	58.84	58.42	58.64	1092890
2013-02-05	58.74	58.79	58.13	58.28	1086921
2013-02-06	57.93	58.39	57.84	58.38	1208379
2013-02-07	58.46	58.57	58.12	58.38	1567064
2013-02-08	58.48	59.06	58.33	59.04	1238007
2013-02-11	59.04	59.43	58.97	59.29	1241033
2013-02-12	59.28	59.86	59.07	59.69	1127229
2013-02-13	59.79	59.92	59.41	59.65	867704
2013-02-14	59.59	59.66	59.18	59.36	1441066
2013-02-15	59.81	60.87	59.23	60.84	2693445
2013-02-19	60.91	61.14	60.03	60.73	1718220
2013-02-20	60.65	61.15	60.59	60.94	1781401
2013-02-21	61.02	61.44	60.62	60.80	1679773
2013-02-22	61.01	61.48	60.94	61.42	1581556
2013-02-25	61.58	61.74	60.30	60.30	1363819
2013-02-26	60.57	61.05	60.49	60.91	1491149
2013-02-27	60.86	61.85	60.54	61.57	1105134
2013-02-28	61.59	62.29	61.56	61.99	2943049
2013-03-01	61.55	62.97	61.30	62.41	1889889
2013-03-04	62.29	63.14	62.14	62.71	1523843
2013-03-05	63.01	63.14	62.55	62.89	1412929
2013-03-06	62.83	62.83	61.86	62.09	1160482
2013-03-07	62.05	62.47	61.97	62.04	1557399
2013-03-08	62.18	62.18	61.14	61.60	1688015
2013-03-11	61.68	61.83	61.40	61.83	932214
2013-03-12	62.00	62.09	61.49	61.71	1060546
2013-03-13	61.75	61.94	61.36	61.57	994906
2013-03-14	61.70	62.20	61.61	61.76	1106973
2013-03-15	61.43	62.00	61.14	61.91	2218510
2013-03-18	61.46	61.71	61.26	61.49	1582300
2013-03-19	61.43	61.58	61.03	61.21	1078154
2013-03-20	61.48	61.73	61.25	61.42	1292536
2013-03-21	61.54	61.93	61.36	61.52	1234635
2013-03-22	61.53	62.22	61.50	62.16	990446
2013-03-25	62.36	62.74	62.20	62.41	1185238
2013-03-26	62.57	63.23	62.47	63.05	977493
2013-03-27	62.78	63.19	62.68	63.15	992411
2013-03-28	63.27	64.12	62.99	64.11	1995765
2013-04-01	64.11	64.37	63.79	64.37	1000903
2013-04-02	64.69	65.06	64.52	64.82	1119262
2013-04-03	64.99	65.17	64.27	64.40	1016588
2013-04-04	64.54	65.48	64.49	65.38	1289213
2013-04-05	64.72	65.51	64.68	65.45	1292237
2013-04-08	65.62	66.26	65.32	66.16	1005670
2013-04-09	66.16	66.36	65.69	66.15	1169182
2013-04-10	66.33	66.85	66.08	66.69	1473092
2013-04-11	66.80	67.30	66.61	66.83	1155178
2013-04-12	66.72	67.59	66.53	67.59	1200617
2013-04-15	67.17	68.20	67.00	67.11	2953541
2013-04-16	66.72	68.13	66.07	68.11	2204020
2013-04-17	67.69	68.25	66.94	67.90	2444796
2013-04-18	67.99	68.25	67.43	68.06	1788172
2013-04-19	68.37	69.27	67.79	69.23	1699834
2013-04-22	69.36	69.41	68.70	69.29	1075561
2013-04-23	69.65	69.71	68.96	69.53	1181441
2013-04-24	69.26	69.68	68.92	69.37	1082354
2013-04-25	69.42	69.66	68.68	68.84	1374454
2013-04-26	68.83	69.51	68.21	68.67	1165224
2013-04-29	68.97	69.26	68.54	69.19	799248
2013-04-30	69.18	69.75	69.05	69.74	1122588
2013-05-01	69.77	70.54	69.45	69.58	1457017
2013-05-02	70.04	70.41	69.54	70.29	1241274
2013-05-03	70.68	70.78	70.00	70.04	1636625
2013-05-06	69.94	70.57	69.87	70.39	1495289
2013-05-07	70.39	70.79	69.88	70.63	1401423
2013-05-08	70.37	70.37	69.48	69.76	1846194
2013-05-09	69.72	69.72	68.70	68.92	1839846
2013-05-10	69.25	69.42	68.78	69.42	1433388
2013-05-13	69.47	70.05	69.34	69.96	1110037
2013-05-14	70.12	70.56	69.98	70.53	969144
2013-05-15	70.42	71.64	70.13	71.64	1843392
2013-05-16	71.32	71.52	70.87	71.14	1633071
2013-05-17	71.27	72.00	70.96	71.52	1524165
2013-05-20	71.91	72.37	71.71	72.08	1422731
2013-05-21	72.36	72.88	72.15	72.63	1216888
2013-05-22	72.70	73.66	70.29	70.68	2128973
2013-05-23	69.78	69.89	67.89	68.37	2989054
2013-05-24	68.00	68.17	66.20	67.14	2348429
2013-05-28	67.83	68.01	65.25	65.54	2664934
2013-05-29	64.87	64.98	62.63	63.55	3813397
2013-05-30	63.53	64.24	63.39	63.75	2134093
2013-05-31	63.50	64.29	62.46	62.50	3692343
2013-06-03	62.41	62.92	61.12	62.56	1847950
2013-06-04	62.54	62.67	61.51	61.51	1588470
2013-06-05	61.39	61.96	60.67	60.87	1500941
2013-06-06	60.92	62.49	60.59	62.43	1396681
2013-06-07	62.69	62.87	61.51	62.40	1597232
2013-06-10	62.42	62.59	61.51	61.73	1272749
2013-06-11	61.05	62.07	60.73	61.26	1426884
2013-06-12	61.40	61.44	59.92	60.04	1626232
2013-06-13	59.62	61.13	59.34	60.87	2236749
2013-06-14	60.77	62.34	60.77	61.68	1781936
2013-06-17	61.90	62.89	61.90	62.53	1959829
2013-06-18	62.63	63.04	62.10	62.77	1496359
2013-06-19	62.76	62.96	59.88	60.05	2075586
2013-06-20	59.74	59.74	56.07	56.38	3166250
2013-06-21	56.78	58.07	56.15	57.33	3727556
2013-06-24	56.91	58.57	55.89	57.14	2380213
2013-06-25	57.64	59.32	57.19	59.00	2400381
2013-06-26	60.09	61.08	59.56	60.28	2031832
2013-06-27	60.69	61.41	60.58	61.12	1725787
2013-06-28	61.08	61.57	60.35	60.83	3144506
2013-07-01	61.36	61.79	59.94	60.09	1487441
2013-07-02	60.10	61.23	60.10	61.18	2427345
2013-07-03	60.87	61.07	59.83	60.62	980719
2013-07-05	60.72	60.83	57.96	59.59	1800835
2013-07-08	59.54	60.42	59.53	59.59	1437618
2013-07-09	59.62	60.64	59.57	60.45	1203265
2013-07-10	60.32	60.41	59.46	60.12	1433763
2013-07-11	61.10	62.53	61.10	62.40	1558568
2013-07-12	62.40	62.52	61.33	61.79	1140283
2013-07-15	61.79	62.10	61.46	61.91	872943
2013-07-16	61.97	62.25	61.83	62.08	1426448
2013-07-17	62.23	62.97	62.23	62.72	1256983
2013-07-18	62.77	63.21	62.49	63.20	1130390
2013-07-19	63.21	63.34	62.49	62.56	1144836
2013-07-22	62.49	62.87	62.21	62.71	906393
2013-07-23	62.82	62.89	62.21	62.59	620191
2013-07-24	62.58	62.58	60.13	60.39	1599805
2013-07-25	60.22	60.76	59.70	60.56	1317858
2013-07-26	60.84	60.95	59.71	59.93	1537735
2013-07-29	59.73	60.42	59.73	59.89	1304185
2013-07-30	59.92	60.36	59.20	59.40	1374098
2013-07-31	59.48	59.52	57.19	57.57	2659992
2013-08-01	57.83	57.95	56.64	56.68	1989521
2013-08-02	56.68	57.63	56.64	56.88	1987906
2013-08-05	56.80	57.35	56.66	57.13	1330395
2013-08-06	57.25	57.55	56.69	56.70	1700441
2013-08-07	56.67	56.71	56.05	56.22	1333407
2013-08-08	56.43	56.64	56.06	56.34	1292467
2013-08-09	56.26	56.92	56.10	56.58	2008239
2013-08-12	56.52	56.90	56.18	56.43	1291902
2013-08-13	56.54	56.55	55.20	55.37	1536305
2013-08-14	55.33	55.50	54.85	54.90	1325919
2013-08-15	54.46	54.47	53.39	53.49	2285763
2013-08-16	53.25	53.34	51.71	52.13	4321043
2013-08-19	51.85	52.11	51.26	51.55	2234867
2013-08-20	51.71	53.12	51.71	52.83	1717084
2013-08-21	52.66	54.67	51.87	53.64	2348427
2013-08-22	53.68	53.73	52.90	53.35	1625032
2013-08-23	53.32	54.63	53.27	54.62	1732211
2013-08-26	54.74	54.80	54.11	54.31	1269116
2013-08-27	53.95	55.23	53.66	55.05	1853474
2013-08-28	54.95	55.12	54.35	54.96	1681611
2013-08-29	54.74	54.81	54.08	54.78	1126035
2013-08-30	54.80	55.23	54.36	54.53	1428821
2013-09-03	55.12	55.12	53.42	53.92	1770874
2013-09-04	54.03	54.31	53.55	54.05	943739
2013-09-05	54.04	54.22	52.85	52.93	1094173
2013-09-06	53.75	54.58	53.70	53.82	1513464
2013-09-09	54.04	54.44	53.68	54.44	1448450
2013-09-10	54.60	54.72	53.34	53.70	1795855
2013-09-11	53.33	53.82	53.18	53.75	1427144
2013-09-12	53.72	54.27	53.10	53.17	931063
2013-09-13	53.22	54.10	53.02	53.82	1423110
2013-09-16	56.46	56.60	55.15	55.37	2058751
2013-09-17	55.29	55.87	55.08	55.08	1514762
2013-09-18	55.02	57.48	53.80	57.40	2939807
2013-09-19	57.64	57.86	56.30	56.34	1941678
2013-09-20	56.25	56.30	55.10	55.11	2735484
2013-09-23	55.09	55.56	54.70	54.72	1231974
2013-09-24	54.73	55.31	54.24	54.66	1861119
2013-09-25	54.64	55.23	54.49	55.15	1542636
2013-09-26	55.15	55.48	54.89	55.42	1066223
2013-09-27	55.14	55.37	54.46	54.88	1498130
2013-09-30	54.59	55.25	53.53	53.86	2109250
2013-10-01	53.63	55.71	53.63	55.27	1684447
2013-10-02	55.23	55.65	54.42	55.59	2127868
2013-10-03	55.35	55.51	53.90	54.32	2217045
2013-10-04	54.31	54.79	53.83	54.03	1213223
2013-10-07	53.56	54.75	53.52	54.40	774481
2013-10-08	54.38	54.94	54.32	54.37	1375375
2013-10-09	54.42	54.82	54.17	54.34	1042543
2013-10-10	54.88	55.83	54.63	55.76	1358151
2013-10-11	55.79	56.13	55.21	56.13	1089440
2013-10-14	55.58	56.07	55.17	55.72	1033489
2013-10-15	55.50	56.04	55.13	55.44	1060845
2013-10-16	55.87	56.72	55.67	56.64	1505876
2013-10-17	56.75	57.80	56.54	57.64	1272974
2013-10-18	57.91	58.32	57.21	57.40	1480396
2013-10-21	57.42	57.42	56.51	56.77	1334145
2013-10-22	56.86	57.98	56.55	57.66	1076871
2013-10-23	57.58	58.05	57.39	57.80	1258875
2013-10-24	57.78	57.86	57.39	57.82	1094335
2013-10-25	58.90	59.24	58.08	58.97	1726964
2013-10-28	59.01	59.01	57.67	58.33	1360337
2013-10-29	58.39	58.49	57.58	57.90	1295479
2013-10-30	58.02	58.23	57.49	57.64	922026
2013-10-31	57.73	57.99	57.03	57.14	1427157
2013-11-01	57.25	57.60	56.99	57.40	1507959
2013-11-04	57.49	57.77	56.92	57.64	1145653
2013-11-05	57.31	57.55	55.88	56.04	1556964
2013-11-06	56.31	56.53	55.94	56.08	1462589
2013-11-07	56.15	56.49	55.56	55.73	1223412
2013-11-08	55.27	55.28	53.12	53.92	1808696
2013-11-11	53.96	54.42	53.68	53.84	895576
2013-11-12	53.76	53.89	52.87	53.19	953101
2013-11-13	53.12	53.23	52.68	52.99	1506538
2013-11-14	53.39	53.81	52.98	53.31	1396540
2013-11-15	53.30	53.90	53.30	53.58	1376686
2013-11-18	53.58	53.77	53.36	53.37	1163281
2013-11-19	53.50	53.50	52.69	52.90	887554
2013-11-20	53.17	53.58	51.62	51.82	1696408
2013-11-21	52.02	52.47	51.71	52.34	1090583
2013-11-22	52.34	52.46	51.50	51.80	1194254
2013-11-25	51.93	52.06	50.60	50.93	1525970
2013-11-26	50.96	51.15	50.24	50.34	1571587
2013-11-27	50.31	50.55	49.95	50.48	1466682
2013-11-29	50.57	50.59	49.76	49.77	784381
2013-12-02	49.76	49.92	49.04	49.27	1423530
2013-12-03	49.22	49.26	48.85	49.02	1558664
2013-12-04	48.52	49.64	48.48	49.23	1810683
2013-12-05	49.17	49.80	48.75	49.64	1564844
2013-12-06	49.92	50.05	49.03	49.35	1142838
2013-12-09	49.50	50.16	49.20	50.15	2351968
2013-12-10	50.28	51.09	50.18	50.78	3019080
2013-12-11	50.66	50.77	49.31	49.33	2299066
2013-12-12	48.61	48.88	48.07	48.39	2470286
2013-12-13	48.77	49.55	48.62	49.03	1913880
2013-12-16	49.09	49.55	49.05	49.33	2396234
2013-12-17	49.43	49.70	49.26	49.55	2163741
2013-12-18	49.70	50.70	48.68	50.58	2936535
2013-12-19	50.17	50.26	48.94	49.61	2621476
2013-12-20	49.84	50.25	49.70	50.23	2615401
2013-12-23	50.42	50.75	49.99	50.04	1728626
2013-12-24	50.02	50.33	49.82	50.03	625098
2013-12-26	50.02	50.43	50.02	50.15	1286356
2013-12-27	50.16	50.37	49.79	50.13	1135809
2013-12-30	50.07	50.78	50.07	50.52	1180327
2013-12-31	50.57	50.73	50.02	50.16	1664275
2014-01-02	49.87	50.11	49.42	49.76	1513084
2014-01-03	49.94	50.01	49.59	49.73	1163080
2014-01-06	50.51	51.37	50.04	50.97	2546754
2014-01-07	50.96	51.26	50.41	50.99	2504705
2014-01-08	50.86	51.28	50.42	50.70	1887291
2014-01-09	50.68	51.32	50.49	50.83	1488649
2014-01-10	51.24	53.40	51.24	53.16	3116412
2014-01-13	53.41	53.51	51.99	52.46	2836621
2014-01-14	52.66	52.66	52.19	52.49	2041275
2014-01-15	52.36	52.92	52.36	52.80	1692698
2014-01-16	52.73	53.61	52.58	53.60	1839504
2014-01-17	53.77	53.82	53.03	53.39	2215642
2014-01-21	53.64	54.17	53.43	54.12	2196197
2014-01-22	54.12	54.51	53.77	53.98	2297886
2014-01-23	54.05	54.38	54.05	54.23	1916037
2014-01-24	53.75	54.18	53.56	53.76	2541051
2014-01-27	53.90	54.44	53.74	53.74	1911131
2014-01-28	53.83	54.44	53.82	54.14	1448694
2014-01-29	53.68	54.27	53.47	53.95	1435385
2014-01-30	54.32	54.82	54.09	54.15	1469087
2014-01-31	53.71	54.91	53.63	54.64	2408847
2014-02-03	54.70	54.71	53.71	53.90	1664311
2014-02-04	54.03	54.39	53.84	54.29	1533747
2014-02-05	54.17	54.43	53.42	53.89	1589292
2014-02-06	53.90	54.37	53.74	54.12	1846953
2014-02-07	54.27	54.46	53.76	54.24	1433514
2014-02-10	54.35	55.21	54.17	55.13	1509929
2014-02-11	55.01	55.09	54.23	54.85	1579449
2014-02-12	54.78	54.84	53.97	54.10	1934873
2014-02-13	53.87	55.03	53.86	54.82	1635347
2014-02-14	54.91	55.26	53.24	53.88	2087901
2014-02-18	53.87	53.96	52.91	53.79	1967244
2014-02-19	53.69	54.99	53.62	54.22	1751682
2014-02-20	54.25	54.73	53.35	53.55	1302170
2014-02-21	53.54	53.85	53.01	53.09	2154227
2014-02-24	53.20	54.68	53.20	54.04	2049083
2014-02-25	54.14	54.41	53.72	53.85	1204334
2014-02-26	54.10	54.47	53.42	54.24	1703467
2014-02-27	54.29	54.80	54.24	54.68	1467808
2014-02-28	54.68	54.92	54.30	54.67	2178445
2014-03-03	54.31	55.08	54.31	54.99	1023164
2014-03-04	55.51	55.82	55.24	55.76	1302124
2014-03-05	55.16	55.24	54.67	55.20	1495143
2014-03-06	55.16	55.30	54.17	54.27	1451635
2014-03-07	54.17	54.18	52.62	52.98	2658300
2014-03-10	52.99	53.12	52.56	52.99	1521160
2014-03-11	53.04	53.80	52.95	53.56	1256256
2014-03-12	53.54	54.19	53.42	53.61	1072904
2014-03-13	53.74	53.74	52.94	52.97	1298575
2014-03-14	52.97	53.70	52.93	53.21	1088948
2014-03-17	53.41	53.59	52.84	53.09	754288
2014-03-18	52.97	53.36	52.77	53.33	1171290
2014-03-19	53.46	53.54	51.36	51.60	2093015
2014-03-20	51.48	51.85	51.14	51.78	1372464
2014-03-21	52.13	52.27	51.49	52.22	2264368
2014-03-24	52.40	52.45	51.68	52.02	1106988
2014-03-25	52.38	52.78	51.96	52.60	1063030
2014-03-26	53.10	53.19	51.96	52.00	1375291
2014-03-27	51.94	52.67	51.67	52.49	943672
2014-03-28	52.69	53.10	52.58	52.86	1007078
2014-03-31	53.22	53.26	52.55	53.05	1535703
2014-04-01	53.09	53.79	52.88	53.76	1245486
2014-04-02	53.60	54.17	53.42	53.68	1327602
2014-04-03	53.73	53.90	53.26	53.77	703318
2014-04-04	53.98	54.73	53.76	54.29	1499892
2014-04-07	54.18	55.57	54.18	55.17	2164940
2014-04-08	55.31	56.12	55.16	56.06	1633800
2014-04-09	56.10	56.17	55.66	55.70	1688673
2014-04-10	55.70	56.16	55.18	55.29	1714845
2014-04-11	55.22	55.88	54.81	55.30	2517757
2014-04-14	55.57	56.22	55.29	56.21	2325659
2014-04-15	56.19	58.06	56.04	57.80	2602651
2014-04-16	57.91	57.94	56.87	57.30	1960257
2014-04-17	57.14	57.32	56.67	57.04	1854258
2014-04-21	57.05	57.34	56.66	56.92	937056
2014-04-22	56.84	56.93	55.93	56.49	1265852
2014-04-23	56.63	56.69	56.24	56.57	1693514
2014-04-24	56.55	56.79	56.12	56.32	1700488
2014-04-25	56.51	57.36	56.02	56.36	1431623
2014-04-28	56.64	57.57	56.36	57.56	1771280
2014-04-29	57.64	57.81	57.34	57.73	2058033
2014-04-30	57.56	57.91	57.27	57.87	1555790
2014-05-01	57.79	58.37	57.56	58.36	1448648
2014-05-02	58.12	58.31	57.79	58.27	1430436
2014-05-05	58.03	58.76	57.91	58.66	1154674
2014-05-06	58.40	58.83	58.19	58.70	2039559
2014-05-07	58.79	59.51	58.69	59.45	1338681
2014-05-08	59.54	60.09	59.32	59.90	2141601
2014-05-09	59.95	60.51	59.15	59.34	2289934
2014-05-12	59.43	59.54	58.36	58.62	2692481
2014-05-13	58.69	59.21	58.01	58.34	1251510
2014-05-14	58.44	59.02	58.12	58.76	1356009
2014-05-15	58.78	59.06	58.47	59.05	1567692
2014-05-16	58.73	59.79	58.48	59.74	1418631
2014-05-19	59.74	59.74	58.98	59.06	1681039
2014-05-20	59.10	59.60	58.90	58.91	1082864
2014-05-21	59.02	59.21	58.05	58.08	1767942
2014-05-22	57.93	58.37	57.87	57.91	1642749
2014-05-23	58.19	58.76	58.08	58.70	1066949
2014-05-27	58.83	59.05	58.62	58.89	1334881
2014-05-28	58.55	58.69	57.63	58.00	2227566
2014-05-29	58.21	58.46	57.98	58.19	1300118
2014-05-30	58.18	58.65	58.07	58.50	2285149
2014-06-02	56.42	57.72	56.12	56.86	7106613
2014-06-03	56.83	56.97	56.29	56.78	3067475
2014-06-04	56.12	56.64	55.94	56.13	2723586
2014-06-05	56.36	57.52	56.10	57.51	4005191
2014-06-06	57.52	57.56	56.95	57.26	3365892
2014-06-09	57.23	57.41	56.14	56.35	2207515
2014-06-10	56.13	56.32	55.63	55.91	2043743
2014-06-11	55.87	56.09	55.42	55.76	1899166
2014-06-12	55.76	55.95	55.25	55.77	1745003
2014-06-13	55.69	55.82	54.92	55.73	1800701
2014-06-16	55.55	55.80	55.26	55.40	1447356
2014-06-17	55.30	55.30	54.41	54.92	2189344
2014-06-18	54.78	55.23	54.46	55.13	1814526
2014-06-19	55.44	56.59	55.23	56.17	3076170
2014-06-20	56.46	56.66	55.96	56.61	2970827
2014-06-23	56.48	56.90	56.27	56.35	1405711
2014-06-24	56.36	56.61	56.29	56.39	1425353
2014-06-25	56.21	56.57	55.71	55.82	1477253
2014-06-26	55.89	56.19	55.80	55.89	1382028
2014-06-27	55.87	56.28	55.74	56.17	1390199
2014-06-30	56.15	56.22	55.52	56.14	1927833
2014-07-01	56.18	56.38	55.70	56.34	1706847
2014-07-02	55.92	56.23	55.50	56.11	1777101
2014-07-03	55.97	55.98	55.24	55.97	1801182
2014-07-07	55.74	56.63	55.64	56.53	1832310
2014-07-08	56.36	56.74	56.14	56.25	1726774
2014-07-09	56.40	56.54	55.90	56.35	1633002
2014-07-10	56.32	57.07	56.06	56.57	1807783
2014-07-11	56.68	56.68	56.05	56.22	1780854
2014-07-14	56.31	56.36	55.96	56.26	1694537
2014-07-15	55.83	56.47	55.83	56.05	2923181
2014-07-16	56.32	56.50	55.92	56.41	1644222
2014-07-17	56.43	56.66	56.20	56.20	1817446
2014-07-18	56.54	56.86	56.31	56.69	2047581
2014-07-21	56.71	56.85	56.35	56.42	1574840
2014-07-22	56.71	56.99	56.30	56.32	1699644
2014-07-23	56.66	56.78	56.14	56.30	1782871
2014-07-24	56.57	56.71	56.29	56.64	2496400
2014-07-25	56.54	56.73	56.18	56.23	1921295
2014-07-28	56.24	56.92	56.24	56.78	1495161
2014-07-29	56.67	56.91	56.31	56.48	1528887
2014-07-30	56.42	56.81	55.88	55.93	2293995
2014-07-31	55.79	56.29	55.59	55.61	2924209
2014-08-01	55.65	56.38	55.30	55.75	3376496
2014-08-04	55.79	56.22	55.43	56.08	1531781
2014-08-05	55.80	56.14	55.08	55.23	1468064
2014-08-06	55.23	55.48	54.74	54.99	1464275
2014-08-07	55.02	55.19	54.68	55.03	1581934
2014-08-08	55.02	55.59	54.81	55.56	2028507
2014-08-11	55.66	55.89	55.38	55.75	1831259
2014-08-12	55.77	55.96	55.12	55.37	1805176
2014-08-13	55.69	56.85	55.55	56.75	1941479
2014-08-14	56.92	57.19	56.73	56.97	1667232
2014-08-15	56.98	57.27	56.71	56.86	1477051
2014-08-18	57.12	57.37	57.03	57.35	1442077
2014-08-19	57.48	57.73	57.31	57.45	1457224
2014-08-20	57.22	57.77	56.91	57.71	1527063
2014-08-21	57.73	58.05	57.64	57.70	1233266
2014-08-22	57.68	57.87	57.40	57.45	1298098
2014-08-25	57.61	57.61	57.14	57.31	1061104
2014-08-26	57.32	57.60	57.13	57.14	1813735
2014-08-27	57.34	57.53	57.09	57.40	948052
2014-08-28	57.21	57.70	57.16	57.65	1487833
2014-08-29	57.70	57.79	57.47	57.61	1362666
2014-09-02	57.63	57.70	57.11	57.28	1364603
2014-09-03	57.57	57.88	57.35	57.84	1847291
2014-09-04	57.76	58.03	57.45	57.74	1563007
2014-09-05	57.73	58.08	57.56	57.80	1929215
2014-09-08	57.79	57.82	57.14	57.16	1867865
2014-09-09	57.13	57.26	56.66	56.71	1818405
2014-09-10	56.02	56.33	55.55	55.95	2193472
2014-09-11	55.95	56.27	55.79	56.14	1959907
2014-09-12	55.73	55.73	53.38	53.59	5364500
2014-09-15	53.77	54.17	53.56	53.76	3108151
2014-09-16	53.82	54.37	53.79	54.14	1995181
2014-09-17	54.32	54.76	54.12	54.17	2522491
2014-09-18	54.10	54.15	53.20	53.45	2582481
2014-09-19	53.68	53.81	53.30	53.53	2944780
2014-09-22	53.47	53.66	53.29	53.46	2204471
2014-09-23	53.42	53.77	53.12	53.16	2338944
2014-09-24	53.15	53.95	53.10	53.54	2896500
2014-09-25	53.52	54.04	53.43	53.80	4215133
2014-09-26	53.78	54.73	53.71	54.59	2688730
2014-09-29	54.34	54.63	54.05	54.39	2050360
2014-09-30	54.43	54.63	53.97	54.25	2507964
2014-10-01	54.30	54.92	54.29	54.72	2711246
2014-10-02	54.52	54.95	54.21	54.80	2713388
2014-10-03	54.95	55.17	54.39	54.95	2292554
2014-10-06	55.07	55.22	54.74	54.98	2083852
2014-10-07	54.95	55.44	54.80	54.97	2033766
2014-10-08	55.06	55.82	54.97	55.78	2769056
2014-10-09	55.84	56.87	55.69	56.52	3079185
2014-10-10	57.03	58.32	56.76	57.45	3479533
2014-10-13	57.53	58.18	57.36	57.63	2583314
2014-10-14	57.92	58.97	57.65	57.84	3700782
2014-10-15	57.52	58.17	57.30	57.85	5578180
2014-10-16	57.28	58.32	57.28	57.93	2892437
2014-10-17	58.28	58.32	57.52	58.16	3060832
2014-10-20	58.26	58.99	58.13	58.99	2358002
2014-10-21	58.99	59.33	58.45	59.26	2596657
2014-10-22	59.16	59.32	58.54	59.21	2585748
2014-10-23	59.44	59.48	58.79	59.41	2449069
2014-10-24	59.12	59.21	58.33	58.65	2076832
2014-10-27	58.90	59.05	58.34	59.03	2367556
2014-10-28	59.32	59.32	58.62	59.10	1518581
2014-10-29	58.94	59.58	58.45	58.95	6702023
2014-10-30	58.81	59.58	58.02	59.54	3192099
2014-10-31	59.94	60.39	59.54	60.00	2652412
2014-11-03	59.88	60.38	59.72	60.21	2872113
2014-11-04	60.00	60.55	60.00	60.54	1480700
2014-11-05	60.52	60.61	59.93	60.52	1582915
2014-11-06	60.38	60.64	59.37	59.43	2243420
2014-11-07	59.46	60.03	59.21	59.78	2191523
2014-11-10	59.66	60.17	59.56	60.09	1673824
2014-11-11	60.13	60.20	59.57	60.01	1009178
2014-11-12	60.17	60.17	59.43	59.86	1352546
2014-11-13	60.06	60.66	59.88	60.57	355685
2014-11-14	60.58	60.81	59.78	60.13	2432758
2014-11-17	59.96	60.46	59.92	60.25	1239470
2014-11-18	60.30	60.64	59.95	60.45	1090177
2014-11-19	60.45	60.55	59.94	60.01	1238842
2014-11-20	59.93	60.14	59.56	60.12	1686348
2014-11-21	60.53	61.07	60.11	61.06	2525564
2014-11-24	61.08	61.24	60.73	61.07	1774069
2014-11-25	61.22	61.65	60.93	61.56	2805457
2014-11-26	61.56	62.23	61.43	62.18	2551143
2014-11-28	62.42	63.20	62.14	62.66	1188576
2014-12-01	62.49	63.62	62.32	63.42	2183238
2014-12-02	62.87	63.62	62.50	63.48	3390389
2014-12-03	63.44	63.50	63.02	63.35	2018130
2014-12-04	63.35	63.68	63.11	63.55	1836887
2014-12-05	63.07	63.07	61.66	62.23	2620284
2014-12-08	62.38	63.25	62.29	62.77	1826715
2014-12-09	62.47	63.43	62.35	63.39	2363933
2014-12-10	63.20	64.43	63.06	63.99	3041024
2014-12-11	64.06	64.82	64.06	64.52	3230283
2014-12-12	64.40	65.82	64.40	65.19	3812052
2014-12-15	65.19	65.45	63.39	63.69	3276927
2014-12-16	63.88	63.94	63.00	63.05	3361406
2014-12-17	63.33	64.47	63.04	64.15	2457029
2014-12-18	64.12	64.12	62.21	62.92	3482272
2014-12-19	63.18	63.44	62.48	62.96	4105088
2014-12-22	62.95	64.42	62.93	64.39	2638140
2014-12-23	64.54	64.64	63.53	63.60	2473084
2014-12-24	63.65	63.94	62.82	62.82	1479839
2014-12-26	63.10	63.57	62.86	63.38	1111601
2014-12-29	63.48	63.89	63.34	63.71	1539154
2014-12-30	63.76	64.29	63.66	63.83	1782243
2014-12-31	64.09	64.26	62.74	62.79	1474524
2015-01-02	62.96	64.57	62.96	64.20	1987891
2015-01-05	63.65	64.72	63.46	64.53	2795428
2015-01-06	64.78	66.26	64.78	65.96	4307246
2015-01-07	66.02	67.18	65.51	66.94	2984293
2015-01-08	67.31	67.31	65.96	66.62	3676131
2015-01-09	66.62	67.09	65.76	66.61	2180217
2015-01-12	66.95	67.49	66.60	67.38	1803380
2015-01-13	67.43	68.09	67.03	67.64	2668244
2015-01-14	67.52	68.31	67.22	67.98	2636425
2015-01-15	68.13	68.41	67.32	68.06	4257087
2015-01-16	68.08	68.67	67.87	68.31	8465687
2015-01-20	68.52	69.90	68.44	69.02	4469545
2015-01-21	68.86	68.90	68.23	68.61	3032274
2015-01-22	68.89	70.11	68.88	70.11	3156399
2015-01-23	70.42	70.66	69.93	70.44	4701749
2015-01-26	70.42	70.63	69.74	70.63	3254444
2015-01-27	70.33	70.90	70.18	70.73	2983484
2015-01-28	70.77	71.75	70.64	70.72	2439017
2015-01-29	70.54	71.04	70.11	70.89	2689106
2015-01-30	70.60	70.91	69.89	69.89	3140507
2015-02-02	69.77	70.06	68.37	69.88	4142427
2015-02-03	69.95	70.07	68.56	69.82	2772639
2015-02-04	69.59	69.59	68.44	68.81	4092927
2015-02-05	68.87	69.60	68.39	69.51	3153682
2015-02-06	69.33	69.33	66.20	66.57	4240597
2015-02-09	66.66	66.93	66.09	66.34	2697222
2015-02-10	66.41	67.40	65.75	67.15	3681705
2015-02-11	67.35	67.93	66.56	66.99	2590931
2015-02-12	66.99	67.64	66.57	67.45	1912426
2015-02-13	67.71	67.71	66.57	67.09	1772330
2015-02-17	67.22	68.20	66.79	66.99	2685447
2015-02-18	67.47	68.19	66.22	68.18	3487277
2015-02-19	67.80	67.97	66.76	66.86	2301575
2015-02-20	66.79	68.13	66.76	67.81	3379247
2015-02-23	67.90	68.61	67.42	67.94	2451758
2015-02-24	66.45	66.88	64.66	65.28	5925935
2015-02-25	65.31	66.10	65.04	65.18	2736455
2015-02-26	65.13	65.49	64.34	64.61	2560486
2015-02-27	64.97	65.28	64.07	65.22	1955263
2015-03-02	65.28	66.39	65.18	65.40	3011949
2015-03-03	65.13	65.55	64.41	65.27	2050069
2015-03-04	64.79	65.03	63.76	63.96	3107757
2015-03-05	64.40	64.75	63.77	63.84	2744042
2015-03-06	62.46	63.22	60.81	61.22	3645071
2015-03-09	61.58	61.70	61.09	61.30	3226880
2015-03-10	61.17	61.43	60.87	60.87	5143562
2015-03-11	60.94	61.30	60.44	60.53	3064306
2015-03-12	60.94	61.70	60.87	61.63	2417379
2015-03-13	61.55	61.88	61.00	61.40	1750299
2015-03-16	61.72	62.46	61.72	61.92	1868952
2015-03-17	61.91	62.18	61.51	61.56	2089763
2015-03-18	61.56	63.05	61.14	62.62	3948940
2015-03-19	62.36	63.42	62.33	62.93	2782399
2015-03-20	63.39	64.87	62.92	64.57	5576383
2015-03-23	64.66	65.66	64.47	64.86	2275993
2015-03-24	64.69	65.13	64.26	64.26	2754134
2015-03-25	64.27	64.57	63.05	63.06	2834663
2015-03-26	62.70	63.41	62.54	62.76	3023451
2015-03-27	62.86	63.48	62.78	63.34	2091276
2015-03-30	63.43	64.57	63.42	64.50	1958189
2015-03-31	64.77	64.81	63.83	63.95	1878552
2015-04-01	64.03	64.33	63.42	63.96	1488797
2015-04-02	63.84	64.41	63.75	64.13	1353070
2015-04-06	65.87	67.74	65.63	67.35	4659880
2015-04-07	67.18	67.22	65.49	65.66	4043651
2015-04-08	65.74	66.07	65.41	65.77	2091189
2015-04-09	65.60	65.62	64.62	64.91	2819827
2015-04-10	65.47	65.90	64.57	64.85	2069728
2015-04-13	64.82	64.91	64.22	64.22	1577244
2015-04-14	64.40	64.98	64.37	64.68	1336951
2015-04-15	64.68	64.85	64.05	64.08	2164356
2015-04-16	63.82	64.58	63.39	64.18	1994662
2015-04-17	63.77	64.25	63.55	63.85	2038592
2015-04-20	63.89	64.40	63.62	64.06	1698973
2015-04-21	64.06	64.53	63.72	63.75	1531222
2015-04-22	63.71	64.12	63.51	63.68	1532262
2015-04-23	63.50	64.24	63.50	63.98	1626551
2015-04-24	64.86	64.86	63.50	63.77	2039879
2015-04-27	63.98	64.63	63.19	63.34	1620444
2015-04-28	63.21	63.70	62.72	63.60	1645388
2015-04-29	63.06	63.48	61.75	62.07	2565107
2015-04-30	61.74	61.79	60.02	60.34	2751207
2015-05-01	60.31	61.27	60.31	60.73	2121726
2015-05-04	60.80	60.96	60.11	60.24	1892878
2015-05-05	60.12	60.23	59.15	59.32	3123066
2015-05-06	59.56	59.56	58.38	58.76	3024351
2015-05-07	58.98	60.23	58.77	59.95	2756642
2015-05-08	60.66	61.66	60.50	60.53	2294404
2015-05-11	60.24	60.74	59.41	59.46	1955291
2015-05-12	59.08	60.08	58.24	59.61	2760438
2015-05-13	59.82	60.25	58.65	58.76	1908124
2015-05-14	59.17	59.75	59.03	59.73	1562286
2015-05-15	60.01	60.86	59.87	60.78	3301982
2015-05-18	60.55	60.85	60.37	60.59	1476436
2015-05-19	60.27	61.00	60.27	60.61	1233939
2015-05-20	60.59	61.06	60.31	60.33	1202801
2015-05-21	60.45	60.49	59.47	59.83	1400497
2015-05-22	59.56	60.26	59.08	59.80	1302144
2015-05-26	59.76	59.81	59.11	59.31	1218460
2015-05-27	59.52	59.87	59.29	59.40	1718415
2015-05-28	59.51	59.51	58.62	58.79	3830836
2015-05-29	58.81	59.27	57.94	58.26	3205839
2015-06-01	58.32	59.08	58.28	58.80	2184155
2015-06-02	58.76	58.96	58.18	58.41	2520133
2015-06-03	57.77	57.80	56.66	56.75	2583289
2015-06-04	56.71	57.09	56.17	56.85	2542249
2015-06-05	56.14	56.41	54.99	55.66	4843958
2015-06-08	55.70	56.28	55.39	56.01	2419656
2015-06-09	55.88	55.90	55.32	55.37	1658032
2015-06-10	55.33	56.36	55.33	55.80	1557317
2015-06-11	56.09	56.34	55.94	56.11	2213354
2015-06-12	56.11	56.33	55.78	56.02	1437133
2015-06-15	56.08	56.39	55.66	55.66	1576912
2015-06-16	55.68	56.47	55.58	56.21	2072195
2015-06-17	56.18	56.60	55.60	56.40	1781505
2015-06-18	56.56	57.49	56.51	57.03	2046303
2015-06-19	56.95	57.36	56.50	57.09	3408549
2015-06-22	57.24	57.36	56.15	56.22	2253502
2015-06-23	56.03	56.22	55.28	55.68	1721619
2015-06-24	55.72	55.88	55.09	55.13	1810468
2015-06-25	55.09	55.17	53.96	54.14	4125758
2015-06-26	54.09	55.30	53.98	54.99	5276056
2015-06-29	55.18	55.64	54.60	54.63	2630728
2015-06-30	54.95	55.03	54.30	54.38	1686647
2015-07-01	54.51	54.84	54.12	54.83	2555150
2015-07-02	55.07	55.87	54.96	55.13	2393316
2015-07-06	54.83	55.18	54.51	55.02	3478501
2015-07-07	55.53	56.62	55.41	56.39	4567204
2015-07-08	55.97	56.56	55.92	56.16	2830190
2015-07-09	56.60	56.92	56.02	56.13	2657907
2015-07-10	56.30	56.95	55.85	56.53	1872570
2015-07-13	57.02	57.31	56.20	56.57	2357942
2015-07-14	56.57	56.80	56.22	56.27	1557867
2015-07-15	56.30	56.67	56.13	56.31	2192232
2015-07-16	56.43	56.73	56.17	56.57	2112812
2015-07-17	56.41	56.67	56.10	56.43	1711567
2015-07-20	56.29	56.36	55.95	56.32	1698275
2015-07-21	56.18	56.39	55.98	56.00	2589570
2015-07-22	56.00	56.55	55.93	56.29	1817803
2015-07-23	56.29	56.45	55.33	55.74	2164315
2015-07-24	56.02	57.58	55.75	57.27	2764842
2015-07-27	57.31	58.46	57.31	57.87	2383359
2015-07-28	57.97	58.49	57.84	58.00	2255682
2015-07-29	57.93	58.51	57.54	58.36	1756116
2015-07-30	58.30	58.57	57.84	58.12	1964900
2015-07-31	58.53	59.31	58.53	58.76	2210363
2015-08-03	58.68	59.33	58.63	59.06	2659216
2015-08-04	59.06	59.34	58.25	58.47	2448322
2015-08-05	58.55	58.58	57.86	58.18	3806187
2015-08-06	58.15	58.72	57.46	58.67	3334916
2015-08-07	58.52	59.29	57.99	59.03	2838347
2015-08-10	59.31	59.55	58.20	58.47	2291135
2015-08-11	58.32	59.49	58.24	59.10	2475728
2015-08-12	58.97	59.57	58.72	59.53	2643010
2015-08-13	59.23	59.76	58.43	59.42	1831849
2015-08-14	59.25	59.94	58.99	59.89	1623418
2015-08-17	59.91	60.19	59.56	60.01	3089412
2015-08-18	60.45	60.76	59.25	59.80	3423103
2015-08-19	59.44	60.32	59.18	60.05	2676311
2015-08-20	59.95	60.94	59.44	60.55	3521634
2015-08-21	60.42	60.78	59.58	59.60	3279481
2015-08-24	59.03	59.59	56.70	56.87	5076001
2015-08-25	58.30	58.45	54.90	54.96	4406193
2015-08-26	55.69	56.22	55.01	56.10	4180015
2015-08-27	56.31	57.66	55.91	57.02	4668533
2015-08-28	57.03	57.21	56.39	56.69	2525289
2015-08-31	56.51	56.66	54.99	55.02	4169637
2015-09-01	54.44	54.88	53.86	54.27	3149462
2015-09-02	54.79	55.08	54.00	54.45	2610151
2015-09-03	54.81	54.93	54.27	54.45	2315642
2015-09-04	54.00	54.00	52.80	53.10	2951237
2015-09-08	53.67	53.90	53.12	53.61	2187242
2015-09-09	53.91	54.07	52.74	52.85	2460771
2015-09-10	52.82	53.37	52.53	52.78	2500924
2015-09-11	52.11	52.72	52.03	52.66	3654162
2015-09-14	52.70	52.96	52.52	52.93	3158186
2015-09-15	53.03	53.87	52.61	53.82	2823089
2015-09-16	53.83	55.06	53.76	54.58	2343549
2015-09-17	54.55	56.44	54.34	55.45	3014204
2015-09-18	54.66	57.05	54.66	56.15	4883415
2015-09-21	56.37	56.97	56.20	56.77	2110789
2015-09-22	56.46	56.85	55.74	56.62	2965920
2015-09-23	56.69	57.22	56.23	56.87	1846150
2015-09-24	56.85	57.22	56.29	56.57	2764934
2015-09-25	56.81	57.38	56.47	56.92	2452829
2015-09-28	56.70	57.20	55.06	55.38	2909250
2015-09-29	55.33	55.94	54.75	55.88	2475591
2015-09-30	56.23	56.48	55.73	56.06	3019367
2015-10-01	56.31	56.40	55.40	55.76	3397944
2015-10-02	55.09	56.06	55.09	56.06	2585319
2015-10-05	56.55	57.38	56.15	57.32	2044917
2015-10-06	57.14	57.63	56.84	57.06	1678598
2015-10-07	57.16	57.58	56.95	57.57	2523700
2015-10-08	57.59	57.94	57.02	57.84	2264058
2015-10-09	57.75	57.96	57.29	57.65	1881722
2015-10-12	57.57	58.05	57.39	57.55	1522690
2015-10-13	57.20	57.58	56.91	56.99	1687484
2015-10-14	57.12	58.12	55.80	55.93	2421259
2015-10-15	56.08	56.34	55.46	55.99	2727158
2015-10-16	56.17	57.13	56.16	56.97	2636856
2015-10-19	56.97	58.05	56.88	58.03	1955405
2015-10-20	57.81	58.09	57.42	57.73	1798125
2015-10-21	58.09	58.59	57.70	58.28	1932112
2015-10-22	58.41	58.73	57.87	58.38	2273420
2015-10-23	58.60	58.60	54.88	55.13	4255636
2015-10-26	54.44	55.32	53.84	55.08	3898758
2015-10-27	55.00	55.18	54.30	55.15	2613373
2015-10-28	55.25	55.37	53.84	54.92	3348305
2015-10-29	54.66	54.99	54.09	54.88	2552023
2015-10-30	54.93	55.09	53.60	53.72	3620297
2015-11-02	53.76	54.50	53.50	54.49	2437862
2015-11-03	54.28	54.44	53.32	53.61	2459101
2015-11-04	53.63	53.87	53.24	53.44	3076368
2015-11-05	53.27	54.20	53.24	54.19	2619602
2015-11-06	53.42	53.42	50.50	50.82	6970859
2015-11-09	50.83	51.00	49.31	49.77	4156701
2015-11-10	49.77	50.58	49.54	50.15	3467954
2015-11-11	50.22	50.40	49.68	49.88	2277195
2015-11-12	49.79	50.23	49.54	49.99	2476002
2015-11-13	50.41	50.56	49.64	49.68	2544013
2015-11-16	49.69	50.60	49.62	50.52	2154375
2015-11-17	50.39	50.71	49.96	50.06	2203682
2015-11-18	50.41	51.18	50.20	51.10	2585481
2015-11-19	51.23	51.80	50.96	51.59	2217294
2015-11-20	51.85	52.79	51.67	52.74	3128345
2015-11-23	52.72	53.55	52.66	53.36	3447088
2015-11-24	53.15	53.40	52.49	52.79	2571885
2015-11-25	52.79	53.13	52.74	53.00	1358366
2015-11-27	53.10	53.85	53.01	53.67	1136811
2015-11-30	53.76	54.30	53.16	53.34	5118529
2015-12-01	53.68	54.33	53.63	53.96	3773255
2015-12-02	53.80	54.15	52.85	52.92	3263658
2015-12-03	53.02	53.19	51.79	52.08	3449589
2015-12-04	52.33	53.37	52.33	53.20	3073167
2015-12-07	53.21	53.91	52.90	53.82	2847614
2015-12-08	53.98	54.32	53.35	54.02	2647413
2015-12-09	53.65	54.30	53.23	53.82	1752094
2015-12-10	54.00	54.17	53.43	53.63	2529193
2015-12-11	53.45	54.40	53.30	54.38	4076228
2015-12-14	54.24	54.65	53.91	54.43	2980676
2015-12-15	54.67	54.98	54.46	54.48	2877899
2015-12-16	54.71	55.84	54.36	55.72	3827573
2015-12-17	55.00	55.19	54.56	54.81	2083569
2015-12-18	54.61	54.61	53.64	53.92	4255731
2015-12-21	54.37	54.75	53.73	54.04	1986459
2015-12-22	54.21	54.90	54.07	54.47	1741533
2015-12-23	54.63	55.46	54.50	55.40	1694092
2015-12-24	55.43	55.60	55.13	55.52	755719
2015-12-28	55.60	56.01	55.30	55.86	1414020
2015-12-29	56.12	56.71	56.01	56.51	1481391
2015-12-30	56.49	56.91	56.36	56.63	1329877
2015-12-31	56.65	56.95	56.26	56.43	2056231
2016-01-04	56.00	56.80	55.51	56.74	2820856
2016-01-05	56.80	58.03	56.66	57.74	2014307
2016-01-06	57.67	57.78	56.73	57.21	2960255
2016-01-07	56.63	57.08	56.01	56.21	2580462
2016-01-08	56.38	56.84	56.01	56.26	3097679
2016-01-11	56.48	56.97	56.42	56.58	3296076
2016-01-12	56.79	56.79	55.42	55.89	2178474
2016-01-13	56.07	56.67	54.45	54.54	2917097
2016-01-14	54.37	55.07	54.07	54.64	2795413
2016-01-15	53.83	54.79	53.60	54.69	2527421
2016-01-19	55.11	55.99	54.99	55.63	2556721
2016-01-20	55.21	55.39	51.51	52.92	5098100
2016-01-21	53.23	54.63	52.60	54.00	2731611
2016-01-22	54.78	56.35	54.43	55.50	3808712
2016-01-25	55.50	55.88	54.82	54.98	2744279
2016-01-26	55.03	56.12	55.03	55.94	2386315
2016-01-27	55.66	55.95	53.59	53.79	2824077
2016-01-28	54.09	54.73	53.55	53.79	2441332
2016-01-29	54.45	55.98	54.07	55.32	4209351
2016-02-01	54.86	55.95	54.43	55.48	2198419
2016-02-02	55.32	55.48	54.33	54.76	2921683
2016-02-03	55.11	56.43	54.70	56.00	2715436
2016-02-04	55.79	56.59	55.17	56.37	1645546
2016-02-05	56.36	56.69	55.68	56.32	2748217
2016-02-08	56.32	56.59	52.75	53.71	4871722
2016-02-09	52.95	53.08	49.54	50.08	5726948
2016-02-10	50.24	51.08	49.95	50.00	4127622
2016-02-11	49.31	49.57	47.85	48.72	6501644
2016-02-12	48.75	49.91	46.87	48.43	5134563
2016-02-16	48.76	49.86	47.94	49.72	3817981
2016-02-17	49.82	50.94	49.73	50.48	2444697
2016-02-18	50.52	51.96	50.29	51.60	2126321
2016-02-19	51.43	52.68	50.92	52.19	2765905
2016-02-22	52.72	53.26	52.50	52.99	1590938
2016-02-23	52.99	54.12	52.71	53.41	2183493
2016-02-24	53.32	53.98	52.97	53.85	1662268
2016-02-25	54.05	55.10	53.89	55.08	2104101
2016-02-26	55.08	55.99	54.99	55.39	2114948
2016-02-29	55.47	56.58	55.39	55.67	2823287
2016-03-01	56.47	57.58	55.98	57.57	2101189
2016-03-02	57.36	58.47	57.26	58.41	2159741
2016-03-03	58.18	58.19	56.27	56.71	5490391
2016-03-04	56.87	57.07	55.91	56.75	3461455
2016-03-07	56.65	57.49	56.26	57.23	2181205
2016-03-08	57.54	57.68	56.23	56.45	2153519
2016-03-09	56.67	57.57	56.50	56.78	9920788
2016-03-10	57.30	58.18	56.17	57.28	4589220
2016-03-11	57.89	59.82	57.81	59.78	11606348
2016-03-14	59.68	60.63	59.57	60.53	3304801
2016-03-15	60.07	60.94	59.75	60.74	2647258
2016-03-16	60.56	61.20	59.71	61.08	2188318
2016-03-17	61.33	62.13	60.71	62.01	2391660
2016-03-18	62.18	62.19	61.45	61.85	4173454
2016-03-21	61.60	62.24	61.33	61.45	3280913
2016-03-22	61.07	61.64	60.67	61.55	2742394
2016-03-23	61.55	61.62	60.99	61.19	2204921
2016-03-24	60.27	61.07	59.58	60.96	2211600
2016-03-28	61.46	61.98	61.02	61.83	2134245
2016-03-29	61.69	63.24	61.39	63.22	2435617
2016-03-30	63.41	63.41	62.78	62.96	2050991
2016-03-31	62.81	63.63	62.48	62.96	3148584
2016-04-01	62.73	63.37	62.39	63.23	2293562
2016-04-04	63.44	63.84	63.18	63.58	1736053
2016-04-05	63.45	63.69	63.05	63.54	1456615
2016-04-06	63.34	63.50	62.03	62.08	3516135
2016-04-07	62.00	62.61	61.65	62.38	2305343
2016-04-08	62.67	62.95	62.37	62.44	1903347
2016-04-11	62.70	63.11	62.58	62.87	1424010
2016-04-12	63.15	63.50	62.81	63.26	1138850
2016-04-13	63.57	63.64	62.84	63.43	1192132
2016-04-14	63.36	63.42	62.94	63.21	1186712
2016-04-15	63.35	63.39	62.82	63.16	2779076
2016-04-18	62.90	63.73	62.85	63.73	1682207
2016-04-19	63.77	64.36	63.51	63.93	1424140
2016-04-20	63.93	63.97	62.30	62.37	1871638
2016-04-21	62.29	62.30	59.43	59.69	3800187
2016-04-22	60.01	60.73	59.78	60.49	2815730
2016-04-25	60.40	61.37	60.28	61.37	1575031
2016-04-26	61.61	62.47	61.58	62.19	1441949
2016-04-27	62.17	62.70	61.42	62.51	2225727
2016-04-28	62.03	62.78	61.96	62.26	1890519
2016-04-29	60.44	62.22	60.26	62.12	3009881
2016-05-02	62.46	63.25	62.32	62.62	1527990
2016-05-03	62.32	63.48	62.20	63.44	1837395
2016-05-04	63.16	65.98	63.15	65.45	3914137
2016-05-05	65.28	65.86	65.05	65.86	2601430
2016-05-06	65.70	66.20	65.01	66.10	2335276
2016-05-09	66.29	67.00	66.15	66.66	2605765
2016-05-10	66.88	66.96	65.98	66.90	2118986
2016-05-11	66.63	66.63	65.11	65.61	1954426
2016-05-12	65.73	66.98	65.26	66.72	1361940
2016-05-13	66.43	66.88	65.91	66.76	1926381
2016-05-16	66.63	67.52	66.56	67.23	1799817
2016-05-17	67.07	67.10	65.93	66.37	1622062
2016-05-18	66.09	66.24	64.45	65.38	2319112
2016-05-19	64.71	64.99	64.28	64.91	1994271
2016-05-20	65.30	65.60	64.97	65.29	2113449
2016-05-23	65.50	65.73	65.17	65.50	1654935
2016-05-24	65.85	66.53	65.78	66.01	2802226
2016-05-25	66.06	66.25	65.06	66.01	1278302
2016-05-26	65.90	66.31	65.69	65.99	1149993
2016-05-27	65.99	66.82	65.88	66.31	1238264
2016-05-31	66.31	66.60	65.83	66.33	1930093
2016-06-01	66.22	66.85	66.06	65.85	1646937
2016-06-02	65.58	66.00	65.13	65.99	1454364
2016-06-03	66.65	67.50	66.42	67.28	2839665
2016-06-06	67.30	67.42	66.41	66.77	1549264
2016-06-07	66.85	67.90	66.70	67.63	1553763
2016-06-08	67.52	67.99	67.18	67.82	1716259
2016-06-09	67.80	68.45	67.58	68.42	1573481
2016-06-10	68.12	68.89	68.01	68.58	1592409
2016-06-13	68.70	69.46	68.70	69.34	2666661
2016-06-14	69.20	69.44	68.38	68.61	2313163
2016-06-15	68.65	69.77	68.63	69.31	1814138
2016-06-16	69.13	69.90	68.92	69.88	1425203
2016-06-17	69.73	69.83	69.18	69.81	2240588
2016-06-20	70.00	70.31	69.05	69.12	1822279
2016-06-21	69.21	70.02	69.04	69.88	2115622
2016-06-22	69.30	69.67	68.61	68.97	2342453
2016-06-23	69.33	69.67	68.80	68.90	1666048
2016-06-24	67.91	70.45	67.44	69.77	5040746
2016-06-27	69.80	71.04	69.24	71.01	2565377
2016-06-28	71.26	72.12	70.75	72.08	2568582
2016-06-29	72.23	72.70	71.87	72.05	3524621
2016-06-30	72.04	72.88	71.47	72.82	2435065
2016-07-01	73.00	73.54	72.69	73.20	2144385
2016-07-05	73.23	73.83	72.96	73.81	1830656
2016-07-06	72.63	73.35	72.57	73.14	6947801
2016-07-07	73.23	73.29	72.04	72.15	2451969
2016-07-08	72.58	72.97	72.00	72.63	2635202
2016-07-11	72.71	73.27	71.76	73.20	2350859
2016-07-12	73.25	73.35	71.63	71.86	2793415
2016-07-13	72.04	72.33	71.56	72.17	2470470
2016-07-14	72.19	72.19	70.80	70.92	2577640
2016-07-15	71.07	72.08	70.82	72.00	1936511
2016-07-18	72.30	72.65	72.10	72.59	1264159
2016-07-19	72.83	73.05	72.35	73.05	1331276
2016-07-20	73.19	73.19	72.72	73.08	1105985
2016-07-21	72.84	73.33	72.55	73.31	1238729
2016-07-22	73.16	74.27	73.16	73.88	1296613
2016-07-25	73.88	74.19	73.64	73.98	1340899
2016-07-26	74.02	74.34	73.36	73.71	1314527
2016-07-27	73.63	73.78	72.82	73.54	1682213
2016-07-28	73.43	74.81	73.38	74.52	1718513
2016-07-29	75.09	76.80	74.80	76.16	3188764
2016-08-01	75.85	76.57	75.82	76.56	1722390
2016-08-02	76.07	76.33	74.31	74.45	2690089
2016-08-03	74.35	74.38	73.35	73.71	1981932
2016-08-04	73.80	73.88	73.42	73.78	1099513
2016-08-05	73.89	73.89	72.64	72.73	2245739
2016-08-08	72.70	73.01	71.96	72.64	2130139
2016-08-09	72.70	73.88	72.01	73.73	1850968
2016-08-10	73.91	74.89	73.73	74.49	1652320
2016-08-11	74.36	74.45	73.30	73.95	1561906
2016-08-12	74.10	75.16	74.00	74.43	1381150
2016-08-15	74.49	74.67	73.89	73.97	1202088
2016-08-16	73.65	73.90	72.77	73.00	1227591
2016-08-17	73.20	74.19	72.61	74.13	1580733
2016-08-18	73.97	74.36	73.62	74.18	1108825
2016-08-19	73.86	74.20	73.05	73.42	2137093
2016-08-22	73.53	73.95	73.22	73.43	1757731
2016-08-23	73.86	74.43	73.45	73.98	1887711
2016-08-24	73.98	74.08	72.70	73.18	1301181
2016-08-25	73.28	73.95	73.06	73.53	1174146
2016-08-26	73.89	74.13	71.45	72.14	1795832
2016-08-29	72.46	73.78	72.19	73.58	1487120
2016-08-30	73.52	73.64	72.73	73.26	1505156
2016-08-31	73.19	73.19	72.17	72.67	2949713
2016-09-01	72.81	72.86	72.03	72.33	1914300
2016-09-02	72.64	74.48	72.62	73.41	1779001
2016-09-06	73.24	74.22	72.95	74.08	2715142
2016-09-07	74.07	74.32	73.82	74.18	1612751
2016-09-08	73.76	73.86	72.92	72.98	3594203
2016-09-09	72.52	72.52	68.63	68.86	3924270
2016-09-12	68.84	70.41	68.45	69.11	2645248
2016-09-13	68.63	69.04	66.69	67.33	3828285
2016-09-14	67.79	68.17	67.35	67.62	2960826
2016-09-15	67.45	68.17	67.14	67.96	2762936
2016-09-16	67.64	68.12	67.06	68.04	6189641
2016-09-19	68.18	68.70	68.11	68.63	1718353
2016-09-20	69.03	69.53	68.97	69.24	2312886
2016-09-21	69.31	70.29	68.29	70.07	2337048
2016-09-22	70.60	71.59	70.60	71.44	1863098
2016-09-23	71.41	72.53	70.74	72.22	2726567
2016-09-26	71.97	73.20	71.80	72.86	2264755
2016-09-27	73.10	73.23	71.86	71.96	2736018
2016-09-28	72.25	73.03	71.87	72.93	1943255
2016-09-29	72.41	72.61	71.29	71.91	1962820
2016-09-30	72.41	72.98	70.59	70.63	2539974
2016-10-03	70.17	70.40	68.89	69.19	2157851
2016-10-04	69.16	69.16	67.55	68.14	2449154
2016-10-05	68.43	68.77	66.85	67.43	3169929
2016-10-06	67.43	68.05	66.36	66.99	2117926
2016-10-07	67.45	68.36	66.82	66.95	1910441
2016-10-10	66.97	67.57	66.64	66.76	1349096
2016-10-11	66.65	67.15	66.12	66.31	1590055
2016-10-12	66.40	66.81	66.31	66.50	2589453
2016-10-13	66.13	67.42	66.01	66.72	3147604
2016-10-14	66.45	67.32	65.80	66.71	1652006
2016-10-17	66.98	67.48	66.71	66.88	1331478
2016-10-18	67.40	67.99	67.18	67.66	1369849
2016-10-19	67.68	68.10	67.39	67.95	1200689
2016-10-20	68.98	68.98	68.28	68.69	1161550
2016-10-21	68.30	68.59	68.00	68.36	920506
2016-10-24	68.70	69.38	68.06	68.86	1029231
2016-10-25	68.84	68.99	68.30	68.80	1145196
2016-10-26	68.36	68.52	67.37	68.02	1313226
2016-10-27	67.78	68.01	65.95	66.40	1699762
2016-10-28	66.92	67.58	66.46	66.80	1215554
2016-10-31	67.05	67.97	66.66	67.75	1800686
2016-11-01	67.58	67.58	64.93	65.14	3023887
2016-11-02	65.11	65.11	63.23	63.24	3593420
2016-11-03	63.24	63.24	61.54	61.84	2655904
2016-11-04	62.08	63.66	61.66	63.42	3072220
2016-11-07	64.08	64.40	63.27	64.33	2166911
2016-11-08	62.50	63.32	61.33	63.09	3743446
2016-11-09	61.86	62.00	59.00	60.52	4019572
2016-11-10	60.38	60.38	56.20	57.86	6090077
2016-11-11	58.32	59.60	58.01	58.75	2989426
2016-11-14	58.56	61.37	57.95	61.03	4141011
2016-11-15	61.29	62.08	60.28	60.79	2495391
2016-11-16	60.83	61.37	60.40	60.58	2218822
2016-11-17	60.66	61.10	59.20	59.57	1967595
2016-11-18	59.81	60.27	59.31	59.90	2096384
2016-11-21	59.90	60.28	59.18	59.34	2150646
2016-11-22	59.62	60.66	59.35	60.56	1907002
2016-11-23	60.28	60.28	59.18	59.95	1687427
2016-11-25	60.19	60.78	60.04	60.24	826974
2016-11-28	60.15	60.89	59.96	60.40	2114836
2016-11-29	60.61	61.67	60.36	61.07	1940484
2016-11-30	60.43	60.73	59.59	60.42	4407531
2016-12-01	59.86	59.92	57.97	58.38	2401061
2016-12-02	58.82	60.35	58.57	59.36	2455074
2016-12-05	59.37	59.85	58.75	59.71	1676938
2016-12-06	59.84	60.30	59.47	60.01	1395117
2016-12-07	60.21	62.23	60.19	62.20	2589929
2016-12-08	61.98	62.85	61.75	62.61	2103459
2016-12-09	62.75	63.90	62.31	62.46	2130767
2016-12-12	62.30	63.26	62.02	63.08	3171302
2016-12-13	63.38	63.55	62.47	63.22	2742571
2016-12-14	63.31	63.50	60.95	61.19	2858962
2016-12-15	60.97	61.35	59.89	59.44	3320847
2016-12-16	60.32	61.36	59.99	61.13	5681174
2016-12-19	61.48	62.27	61.36	61.79	2178985
2016-12-20	61.70	62.34	61.35	61.93	2063584
2016-12-21	62.02	62.54	61.13	61.15	2606652
2016-12-22	61.04	61.30	60.20	61.17	1388820
2016-12-23	61.29	61.52	60.41	60.86	1035070
2016-12-27	60.96	61.62	60.70	61.53	1347267
2016-12-28	61.67	61.67	60.58	61.16	1228463
2016-12-29	61.25	61.95	60.93	61.73	1519061
2016-12-30	61.87	62.69	61.77	62.52	1741973
2017-01-03	62.29	62.33	61.53	62.13	2400008
2017-01-04	62.17	62.72	62.15	62.61	2172869
2017-01-05	62.37	63.47	61.78	63.17	2516727
2017-01-06	63.06	63.37	62.82	63.05	1934261
2017-01-09	63.24	63.70	62.80	63.45	1533404
2017-01-10	62.78	62.78	60.81	61.16	2859883
2017-01-11	61.32	62.06	60.89	61.42	1879413
2017-01-12	61.32	61.65	60.50	61.48	1691647
2017-01-13	61.36	61.69	61.13	61.60	1391464
2017-01-17	61.89	62.57	61.52	62.03	1500560
2017-01-18	62.07	62.72	62.05	62.22	1747943
2017-01-19	61.91	62.00	61.03	61.30	1310229
2017-01-20	61.39	62.11	61.24	61.90	1415505
2017-01-23	61.91	62.24	61.61	61.93	1855987
2017-01-24	61.93	62.48	61.69	61.99	1765326
2017-01-25	61.87	62.39	61.11	61.27	1183374
2017-01-26	61.29	61.63	60.91	60.97	1023358
2017-01-27	61.25	61.54	60.81	61.08	1371227
2017-01-30	61.18	61.67	60.56	61.43	1536157
2017-01-31	61.47	62.38	61.44	61.67	2535241
2017-02-01	61.61	61.98	60.60	60.64	1316360
2017-02-02	60.65	61.94	60.60	61.72	1682017
2017-02-03	62.22	62.41	61.42	61.65	2007610
2017-02-06	61.64	62.05	61.34	61.99	1093993
2017-02-07	61.99	62.27	61.65	61.81	1552630
2017-02-08	62.06	62.45	61.81	62.25	1343406
2017-02-09	62.20	62.43	61.50	61.80	2206860
2017-02-10	61.80	62.05	61.04	61.77	2049891
2017-02-13	61.86	62.90	61.66	62.80	1700927
2017-02-14	62.80	62.80	61.50	61.64	1668825
2017-02-15	61.41	61.87	60.80	61.68	1263503
2017-02-16	61.97	63.00	61.83	62.57	1722183
2017-02-17	62.70	62.78	61.61	62.16	2153137
2017-02-21	62.25	62.99	61.79	62.80	1925947
2017-02-22	63.01	63.80	62.48	62.72	1975048
2017-02-23	63.17	63.69	62.99	63.50	2186052
2017-02-24	63.57	65.00	63.11	64.98	2316472
2017-02-27	65.02	65.89	64.95	65.41	1748935
2017-02-28	65.41	65.68	64.94	65.05	2108863
2017-03-01	64.62	64.90	63.90	64.21	2111529
2017-03-02	64.22	64.94	63.54	64.13	2746733
2017-03-03	63.80	63.80	62.79	63.66	1571777
2017-03-06	63.36	63.49	62.61	62.71	1825363
2017-03-07	62.67	62.80	62.23	62.67	1745502
2017-03-08	62.35	62.50	61.03	61.11	1658401
2017-03-09	61.17	61.36	59.87	60.07	2694151
2017-03-10	60.46	60.99	59.88	60.50	1937182
2017-03-13	60.63	60.93	59.43	59.73	2374527
2017-03-14	59.63	59.77	59.05	59.36	2174032
2017-03-15	59.03	60.55	58.96	60.20	2884922
2017-03-16	60.13	60.66	59.95	60.46	1337927
2017-03-17	60.49	61.21	60.20	60.51	2448026
2017-03-20	60.68	61.19	60.45	60.53	1271744
2017-03-21	60.69	61.05	60.44	60.77	2513393
2017-03-22	61.06	62.68	61.01	62.45	3785664
2017-03-23	62.35	63.67	62.25	63.21	3484058
2017-03-24	63.30	63.94	63.05	63.83	2825782
2017-03-27	63.84	64.61	63.80	64.08	2374971
2017-03-28	64.08	64.81	63.84	64.69	2971200
2017-03-29	64.56	64.83	64.35	64.66	1737691
2017-03-30	64.44	64.60	63.84	64.50	2211359
2017-03-31	64.32	65.11	63.89	65.04	2530460
2017-04-03	65.07	65.18	64.64	65.10	1530199
2017-04-04	65.04	65.23	64.17	64.19	2206712
2017-04-05	64.30	65.07	64.10	64.58	1452285
2017-04-06	64.56	64.92	64.10	64.71	1602461
2017-04-07	64.66	65.38	64.66	64.87	2199220
2017-04-10	64.92	65.28	64.70	65.16	1607322
2017-04-11	65.21	65.64	64.95	65.47	1228392
2017-04-12	65.47	65.79	65.22	65.64	1162904
2017-04-13	65.43	65.80	64.99	65.06	1107393
2017-04-17	65.32	65.84	65.10	65.84	1274000
2017-04-18	65.84	66.95	65.67	66.79	2227171
2017-04-19	66.74	66.89	66.09	66.41	2293571
2017-04-20	66.37	66.40	65.63	65.95	2695604
2017-04-21	65.82	66.29	65.75	65.78	1655488
2017-04-24	66.12	66.20	63.67	64.63	2790789
2017-04-25	64.75	64.95	64.42	64.68	1897099
2017-04-26	64.57	64.63	63.99	64.01	1853828
2017-04-27	64.13	64.76	63.94	64.12	1331795
2017-04-28	64.14	64.77	62.83	64.01	2503395
2017-05-01	64.23	64.56	63.54	63.97	1699228
2017-05-02	63.99	64.18	63.46	63.67	1685248
2017-05-03	63.83	63.93	62.45	62.79	2132818
2017-05-04	62.50	62.74	61.49	62.65	2160604
2017-05-05	62.77	63.76	62.73	63.75	1448022
2017-05-08	63.93	63.95	63.32	63.53	1973715
2017-05-09	63.45	63.52	62.25	62.63	1683141
2017-05-10	62.68	64.17	62.59	64.02	1947924
2017-05-11	63.68	65.05	63.36	64.97	2091418
2017-05-12	65.13	65.69	64.97	65.67	1981260
2017-05-15	65.70	66.39	65.19	65.23	1647314
2017-05-16	65.31	65.48	64.74	65.02	1179316
2017-05-17	65.09	67.12	64.92	66.32	2740775
2017-05-18	66.41	67.57	66.00	67.43	2314656
2017-05-19	67.44	67.48	66.62	67.14	2104193
2017-05-22	67.14	67.38	66.77	67.25	2212079
2017-05-23	67.40	67.95	67.06	67.50	1333885
2017-05-24	67.52	68.00	67.52	67.78	1022048
2017-05-25	67.89	67.90	67.23	67.24	1262855
2017-05-26	67.24	67.58	66.27	66.58	1573067
2017-05-30	66.56	66.87	66.21	66.54	1107859
2017-05-31	66.54	67.04	66.47	66.49	2804082
2017-06-01	66.55	66.98	65.88	66.10	1656357
2017-06-02	66.44	67.23	66.33	67.10	1480355
2017-06-05	66.91	67.05	66.30	66.95	816175
2017-06-06	67.04	67.12	66.52	66.57	779094
2017-06-07	66.58	66.93	66.36	66.74	1489402
2017-06-08	66.93	66.93	65.78	66.58	1070143
2017-06-09	66.46	67.11	66.13	66.87	1190244
2017-06-12	66.87	68.23	66.78	68.17	2373380
2017-06-13	67.99	68.32	67.71	68.26	1837320
2017-06-14	68.85	69.62	68.55	68.70	2097476
2017-06-15	68.34	69.47	68.18	69.04	2394680
2017-06-16	69.22	69.95	68.76	69.52	2982083
2017-06-19	69.65	69.76	69.03	69.75	1885357
2017-06-20	69.78	70.40	69.44	70.34	2118951
2017-06-21	70.40	70.76	70.02	70.74	2420026
2017-06-22	70.61	71.50	70.30	71.18	1746926
2017-06-23	70.90	71.95	70.80	71.72	3820473
2017-06-26	71.73	72.19	71.51	71.93	1626649
2017-06-27	71.95	72.36	71.13	71.17	1696293
2017-06-28	71.12	71.56	70.63	71.10	1786036
2017-06-29	70.35	70.70	69.10	69.21	1929347
2017-06-30	69.37	69.90	69.25	69.48	1339944
2017-07-03	69.67	70.18	69.11	69.98	1032817
2017-07-05	69.89	70.00	68.69	69.18	1912292
2017-07-06	68.89	68.91	67.53	67.61	1667965
2017-07-07	67.61	67.69	66.77	67.47	1403028
2017-07-10	67.50	67.66	66.92	66.94	1058659
2017-07-11	67.06	67.21	66.42	66.92	1094562
2017-07-12	67.32	68.35	67.32	67.80	1179514
2017-07-13	67.79	67.97	67.46	67.52	763385
2017-07-14	67.88	68.48	67.74	68.05	1025938
2017-07-17	68.01	68.80	67.94	68.80	1149577
2017-07-18	68.84	69.05	68.34	68.66	1355885
2017-07-19	68.67	68.91	68.25	68.53	1303446
2017-07-20	68.73	68.88	68.36	68.40	1336720
2017-07-21	68.35	68.66	68.05	68.65	1323790
2017-07-24	68.65	68.92	67.73	68.05	1904410
2017-07-25	67.97	67.99	67.03	67.90	1546280
2017-07-26	67.90	68.35	67.56	68.08	779463
2017-07-27	67.75	67.99	66.90	67.41	1196887
2017-07-28	67.39	67.52	66.56	67.12	1326824
2017-07-31	67.11	67.52	66.57	67.35	2136216
2017-08-01	67.62	67.80	65.61	66.00	1789419
2017-08-02	65.86	66.03	65.37	66.02	1922228
2017-08-03	66.04	66.69	65.75	66.45	1584168
2017-08-04	66.39	66.61	65.77	65.81	1117516
2017-08-07	65.81	66.24	65.52	65.65	1163813
2017-08-08	65.46	65.74	65.15	65.46	1270703
2017-08-09	65.36	65.67	64.91	65.62	1935781
2017-08-10	65.55	65.65	64.77	64.80	999306
2017-08-11	65.11	65.11	64.39	64.95	1222611
2017-08-14	65.16	66.26	64.97	66.13	1242835
2017-08-15	65.96	66.18	65.26	66.18	1489427
2017-08-16	66.00	66.82	66.00	66.59	1577308
2017-08-17	66.57	66.84	66.17	66.53	1516949
2017-08-18	66.50	66.50	65.94	66.12	1657508
2017-08-21	66.24	67.64	65.90	67.45	1473884
2017-08-22	67.41	67.60	66.43	66.91	1417456
2017-08-23	66.89	67.75	66.69	67.54	1299254
2017-08-24	67.50	68.09	67.42	67.77	1836946
2017-08-25	68.00	68.25	67.74	67.89	1167369
2017-08-28	67.90	68.15	67.31	67.51	828195
2017-08-29	67.63	68.15	67.54	67.79	1315173
2017-08-30	67.51	68.16	67.48	68.13	1005162
2017-08-31	68.19	68.64	68.19	68.44	1741117
2017-09-01	68.47	69.25	68.47	68.78	1090785
2017-09-05	68.87	69.22	68.67	68.93	1137660
2017-09-06	69.19	69.39	68.31	68.35	1453646
2017-09-07	68.55	69.12	68.32	69.03	1160110
2017-09-08	68.88	69.92	68.79	68.70	1684838
2017-09-11	68.83	69.38	68.42	69.38	1305853
2017-09-12	69.26	69.55	68.12	68.53	926617
2017-09-13	68.41	68.62	68.13	68.39	1164472
2017-09-14	68.41	68.97	67.93	68.94	1090504
2017-09-15	69.10	69.53	68.73	69.36	2696502
2017-09-18	69.40	69.50	68.39	68.88	1112688
2017-09-19	68.98	69.12	68.06	68.20	1829183
2017-09-20	68.42	68.64	67.40	68.07	1682356
2017-09-21	68.00	68.29	67.41	67.52	1301090
2017-09-22	67.18	67.54	65.85	66.04	1901963
2017-09-25	66.04	66.88	66.04	66.62	1193809
2017-09-26	66.42	66.67	65.90	66.16	1249284
2017-09-27	66.00	66.14	64.47	65.11	2006876
2017-09-28	64.98	65.49	64.94	65.41	1103872
2017-09-29	65.21	65.68	64.92	65.13	1561294
2017-10-02	65.27	65.42	63.86	63.89	1978189
2017-10-03	63.92	64.26	63.36	63.68	2215092
2017-10-04	63.74	63.86	63.38	63.65	2433953
2017-10-05	63.84	64.00	63.24	63.31	1747332
2017-10-06	62.83	63.42	62.45	63.34	1816092
2017-10-09	63.46	63.70	63.15	63.31	17166591
2017-10-10	63.40	63.70	62.87	63.26	2083184
2017-10-11	63.17	63.58	62.91	63.05	1719587
2017-10-12	63.03	63.15	62.37	63.08	1933055
2017-10-13	63.29	63.52	62.69	63.36	1851105
2017-10-16	63.42	63.54	62.90	63.14	1486069
2017-10-17	63.00	63.26	62.58	63.20	1684803
2017-10-18	63.15	63.47	62.76	63.31	1214336
2017-10-19	63.35	63.60	63.00	63.02	918516
2017-10-20	63.10	63.10	62.53	63.00	1428655
2017-10-23	63.16	63.16	62.32	62.50	1481929
2017-10-24	62.50	62.62	61.72	61.82	2133133
2017-10-25	61.70	61.99	60.82	61.50	1971369
2017-10-26	62.00	62.00	60.96	61.10	1807155
2017-10-27	61.03	63.10	60.90	62.50	2273056
2017-10-30	62.73	63.30	62.52	63.25	1986271
2017-10-31	63.16	63.25	62.11	62.75	2481644
2017-11-01	62.86	63.51	62.57	63.07	1456187
2017-11-02	63.24	64.18	63.17	63.84	1699620
2017-11-03	63.50	64.55	63.49	64.10	1243928
2017-11-06	64.09	64.63	63.98	64.09	1323622
2017-11-07	64.18	64.59	64.01	64.33	1439170
2017-11-08	64.40	64.80	64.31	64.65	1256877
2017-11-09	64.57	65.40	64.55	64.81	931351
2017-11-10	64.27	65.19	64.26	64.91	928765
2017-11-13	65.17	65.44	64.90	65.39	1291802
2017-11-14	65.34	65.72	64.98	65.04	1666121
2017-11-15	65.09	65.24	64.32	64.38	1624634
2017-11-16	64.35	65.05	64.13	64.51	1656719
2017-11-17	64.27	64.75	64.16	64.40	1543019
2017-11-20	64.53	64.68	64.08	64.25	1403697
2017-11-21	64.34	64.75	64.30	64.32	1535057
2017-11-22	64.31	64.57	64.09	64.24	1445059
2017-11-24	64.44	64.93	64.37	64.68	598361
2017-11-27	64.83	64.83	63.83	63.86	1276471
2017-11-28	64.01	64.15	63.42	63.61	1469895
2017-11-29	63.33	64.17	63.10	64.07	1465686
2017-11-30	64.14	64.54	63.66	64.01	2327450
2017-12-01	64.21	64.94	64.08	64.81	1654006
2017-12-04	64.00	64.51	62.59	62.82	3399106
2017-12-05	62.84	63.14	62.60	62.73	2305687
2017-12-06	62.87	63.04	62.34	62.99	1412082
2017-12-07	63.04	63.63	62.66	63.53	1339513
2017-12-08	63.53	63.76	63.14	63.31	1282340
2017-12-11	63.11	63.54	62.86	63.32	1127212
2017-12-12	63.47	64.26	63.33	63.82	1399423
2017-12-13	64.11	64.40	63.72	63.87	1428337
2017-12-14	63.81	63.96	63.44	63.46	1433797
2017-12-15	63.92	64.49	63.72	64.25	3190213
2017-12-18	64.43	64.97	64.32	64.39	1345423
2017-12-19	64.30	64.44	61.73	61.83	2133305
2017-12-20	61.89	61.98	60.62	60.69	2714125
2017-12-21	60.77	60.92	59.71	59.84	2480567
2017-12-22	60.00	60.33	59.78	60.14	1813059
2017-12-26	60.13	60.53	60.05	60.18	1156977
2017-12-27	60.42	60.53	60.04	60.14	1454123
2017-12-28	60.22	60.56	59.91	59.64	1515043
2017-12-29	59.75	60.49	59.61	60.01	1549293
2018-01-02	60.08	60.49	59.71	59.76	1905388
2018-01-03	59.93	60.22	59.66	60.12	1886936
2018-01-04	60.05	60.05	58.49	58.65	2570727
2018-01-05	58.80	58.94	57.90	58.35	2454297
2018-01-08	58.35	58.65	58.03	58.45	1862531
2018-01-09	58.37	58.38	57.31	57.69	2950276
2018-01-10	57.56	57.60	56.70	56.84	2219894
2018-01-11	56.84	57.13	56.09	56.23	2550354
2018-01-12	56.16	56.16	54.77	54.83	4282619
2018-01-16	55.11	56.14	54.45	54.52	3710265
2018-01-17	54.73	55.00	54.30	54.98	4527514
2018-01-18	54.78	54.87	54.10	54.38	3218297
2018-01-19	54.49	54.52	53.75	54.47	2612746
2018-01-22	54.46	54.86	54.30	54.49	2587138
2018-01-23	54.82	55.96	54.50	55.95	2761060
2018-01-24	55.92	56.20	55.68	55.89	2839712
2018-01-25	55.86	56.46	55.81	56.41	2990393
2018-01-26	56.71	56.71	55.44	55.89	2193360
2018-01-29	55.60	55.68	54.52	55.53	2062591
2018-01-30	55.82	56.10	54.65	54.65	2145472
2018-01-31	54.80	55.98	54.61	55.97	3898823
2018-02-01	55.93	56.19	54.24	54.40	2715228
2018-02-02	53.91	55.00	53.52	54.33	2815322
2018-02-05	54.14	54.98	52.78	52.88	3216186
2018-02-06	52.32	53.36	51.80	53.19	3689496
2018-02-07	53.13	54.12	52.82	52.97	3266384
2018-02-08	52.80	52.92	50.92	50.92	6466754
2018-02-09	50.05	52.01	49.17	51.59	5891931
2018-02-12	51.65	51.91	49.47	50.46	3986091
2018-02-13	50.38	50.90	49.58	50.72	3193339
2018-02-14	50.31	50.44	49.35	49.62	2867204
2018-02-15	49.62	50.75	49.62	50.64	2652303
2018-02-16	50.79	51.64	50.71	51.39	2454894
2018-02-20	51.11	51.56	50.26	50.27	2281262
2018-02-21	50.29	50.40	49.33	49.34	2288617
2018-02-22	49.58	50.33	49.12	49.67	1914619
2018-02-23	49.95	50.52	49.50	50.51	1954768
2018-02-26	50.67	50.74	50.19	50.73	1975581
2018-02-27	50.73	50.93	48.91	48.91	2664787
2018-02-28	49.18	49.36	48.30	48.32	3371928
2018-03-01	48.18	49.72	47.97	49.58	3591089
2018-03-02	49.50	50.09	49.21	49.86	3333704
2018-03-05	49.86	51.29	49.80	50.77	3753213
2018-03-06	50.64	50.79	49.68	50.45	2153833
2018-03-07	50.30	51.24	49.99	51.22	2288361
2018-03-08	50.97	50.97	49.98	50.52	4368145
2018-03-09	50.46	50.61	49.26	49.69	3653001
2018-03-12	49.61	50.50	49.56	50.38	4084402
2018-03-13	50.85	51.22	50.01	50.35	4131245
2018-03-14	50.31	50.50	49.02	49.68	4637844
2018-03-15	49.66	49.99	49.05	49.46	3622371
2018-03-16	49.38	50.27	49.18	50.15	4100249
2018-03-19	50.08	50.10	49.15	49.53	2341536
2018-03-20	49.50	50.02	48.84	49.00	2793358
2018-03-21	48.90	49.09	48.01	48.46	2570720
2018-03-22	48.50	49.99	48.42	49.32	4227675
2018-03-23	49.42	49.53	47.95	48.11	2845653
2018-03-26	48.41	48.46	47.80	48.21	2087604
2018-03-27	48.28	49.63	47.82	49.01	2215699
2018-03-28	49.17	50.79	49.14	49.67	3420242
2018-03-29	49.70	49.88	49.14	49.53	2605742
2018-04-02	49.67	50.31	49.04	49.39	2561612
2018-04-03	49.46	49.98	48.47	49.56	2604670
2018-04-04	49.35	50.70	49.12	50.32	2088815
2018-04-05	50.30	50.37	49.45	50.04	2312721
2018-04-06	50.13	50.85	50.04	50.42	2514666
2018-04-09	50.53	50.60	49.44	49.81	1971571
2018-04-10	50.14	50.14	49.15	49.27	2988743
2018-04-11	49.25	49.94	48.94	49.00	1890631
2018-04-12	49.00	49.11	47.86	48.35	2288225
2018-04-13	48.32	48.55	47.91	48.54	1565092
2018-04-16	48.63	48.85	48.14	48.68	1798681
2018-04-17	48.78	49.33	48.50	48.84	1850075
2018-04-18	48.95	49.10	48.60	48.61	1721094
2018-04-19	48.50	48.56	47.49	47.80	2267299
2018-04-20	47.83	47.88	46.80	47.01	2294432
2018-04-23	47.00	47.45	46.71	46.96	1868738
2018-04-24	47.00	47.81	46.63	47.37	2063206
2018-04-25	47.13	47.42	46.55	47.36	1760167
2018-04-26	47.53	47.90	46.89	47.47	2564279
2018-04-27	48.81	52.03	48.65	51.59	5731956
2018-04-30	52.20	52.21	50.86	51.42	4147627
2018-05-01	51.50	52.74	51.14	52.41	4732463
2018-05-02	52.13	52.44	50.95	52.37	4781745
2018-05-03	52.12	52.60	51.82	52.53	2773771
2018-05-04	52.45	53.23	52.38	53.15	2357698
2018-05-07	53.19	53.51	52.71	53.35	3005009
2018-05-08	53.36	53.36	52.53	52.84	2359361
2018-05-09	52.69	53.21	52.54	53.15	1945660
2018-05-10	53.55	53.75	53.17	53.74	1700510
2018-05-11	53.86	54.15	53.42	53.51	1690530
2018-05-14	53.29	53.47	52.83	53.16	2010968
2018-05-15	52.89	52.90	52.10	52.26	3430357
2018-05-16	52.60	52.91	51.83	52.04	2055326
2018-05-17	52.27	52.28	51.34	51.46	2218262
2018-05-18	51.54	51.93	51.23	51.46	2207230
2018-05-21	51.35	52.25	50.69	52.18	1845894
2018-05-22	52.30	52.77	51.72	52.68	2577324
2018-05-23	52.92	53.80	52.76	53.56	2282735
2018-05-24	53.57	53.79	52.68	53.09	2121676
2018-05-25	53.29	53.75	53.25	53.62	1434481
2018-05-29	53.52	54.12	53.14	54.10	2405348
2018-05-30	53.96	55.02	53.45	54.81	2626698
2018-05-31	54.53	54.92	54.31	54.66	4299577
2018-06-01	54.67	55.23	54.47	54.84	2180389
2018-06-04	54.95	55.30	54.52	54.99	1781614
2018-06-05	55.25	55.54	54.47	54.50	2341296
2018-06-06	54.50	54.78	54.06	54.34	1874119
2018-06-07	54.40	54.72	53.95	54.56	1982478
2018-06-08	54.62	55.03	54.50	54.84	1262932
2018-06-11	54.87	55.17	54.59	54.91	1100586
2018-06-12	54.79	55.47	54.64	55.18	1478029
2018-06-13	55.24	55.45	53.42	53.44	2267917
2018-06-14	53.64	54.80	53.64	54.41	1934133
2018-06-15	54.56	54.96	54.14	54.23	2746365
2018-06-18	54.06	54.48	53.25	53.66	2153438
2018-06-19	53.52	54.34	53.51	53.71	1930761
2018-06-20	53.63	54.82	53.55	54.75	1708714
2018-06-21	54.80	55.30	54.35	55.05	1664878
2018-06-22	55.01	55.72	54.80	55.69	2611075
2018-06-25	55.66	56.40	55.29	56.09	2236064
2018-06-26	56.15	56.23	55.70	55.77	2029376
2018-06-27	55.95	56.46	55.50	56.08	2002656
2018-06-28	56.15	57.48	56.15	56.65	2679522
2018-06-29	56.36	57.32	55.95	56.95	2998334
2018-07-02	56.91	57.25	55.92	56.87	3253519
2018-07-03	56.88	58.68	56.60	58.02	2084346
2018-07-05	58.07	58.82	57.19	58.80	2467395
2018-07-06	58.99	59.27	58.76	59.12	1850672
2018-07-09	59.08	59.21	57.95	58.38	2075330
2018-07-10	58.37	59.03	58.15	58.67	1632137
2018-07-11	58.68	59.03	58.30	58.39	1367728
2018-07-12	58.39	58.60	58.02	58.40	1294410
2018-07-13	58.58	58.87	57.75	58.21	1485653
2018-07-16	57.98	58.45	57.43	58.29	1357029
2018-07-17	58.50	58.60	57.80	57.92	1811226
2018-07-18	57.83	58.10	57.08	57.33	2071428
2018-07-19	57.33	58.45	57.19	58.06	4303795
2018-07-20	57.94	58.29	57.40	58.25	1894647
2018-07-23	58.18	58.42	57.66	57.98	3401427
2018-07-24	57.96	57.99	56.78	57.70	2537713
2018-07-25	57.88	58.62	57.70	58.18	1735643
2018-07-26	58.33	58.51	57.19	57.32	3723285
2018-07-27	57.62	57.95	54.60	55.10	4404866
2018-07-30	55.15	55.50	54.55	55.42	2416498
2018-07-31	55.78	56.88	55.73	56.38	3095914
2018-08-01	55.97	56.89	55.42	56.81	1978935
2018-08-02	56.68	57.19	56.42	56.49	1454377
2018-08-03	56.68	58.34	56.63	58.00	2379265
2018-08-06	57.89	58.35	57.55	58.01	1705381
2018-08-07	58.00	58.53	57.80	58.40	2394106
2018-08-08	58.44	58.77	57.75	57.90	1894865
2018-08-09	58.01	58.15	57.65	57.80	2300681
2018-08-10	57.61	57.85	56.84	56.96	1484154
2018-08-13	56.99	57.13	56.64	56.98	1471886
2018-08-14	57.06	57.80	57.02	57.47	1889357
2018-08-15	57.55	58.85	57.49	58.74	2060909
2018-08-16	58.72	58.94	58.19	58.90	1289232
2018-08-17	58.70	59.69	58.70	59.67	1552841
2018-08-20	59.73	59.98	59.21	59.41	1887250
2018-08-21	59.37	59.37	58.83	59.16	1529816
2018-08-22	59.05	59.26	58.67	59.20	1265871
2018-08-23	59.21	59.81	59.00	59.21	2341468
2018-08-24	59.00	59.18	58.22	58.72	2265612
2018-08-27	58.72	58.76	58.15	58.68	1921485
2018-08-28	58.66	59.71	58.50	59.69	1522734
2018-08-29	59.77	59.93	59.53	59.82	1443927
2018-08-30	59.87	60.00	59.49	59.59	1353296
2018-08-31	59.57	60.42	59.45	59.87	1655375
2018-09-04	59.85	60.16	59.09	59.25	1333397
2018-09-05	59.04	60.21	58.62	59.94	3347613
2018-09-06	59.99	60.26	59.84	60.12	1402411
2018-09-07	59.72	59.85	58.68	58.85	1518056
2018-09-10	59.14	59.70	58.82	59.28	1405692
2018-09-11	59.05	59.37	58.57	59.10	1453030
2018-09-12	59.07	59.37	58.85	58.91	1235561
2018-09-13	59.27	59.35	58.74	59.01	1209335
2018-09-14	58.78	58.81	57.08	57.86	2065195
2018-09-17	57.89	58.63	57.52	58.38	1600945
2018-09-18	58.41	58.58	57.55	57.59	1650813
2018-09-19	57.66	57.69	56.90	57.06	1416408
2018-09-20	57.01	57.20	56.37	56.97	2517325
2018-09-21	56.60	56.81	56.10	56.19	3710052
2018-09-24	56.04	56.09	54.41	54.63	2597029
2018-09-25	54.76	54.97	54.31	54.32	1995464
2018-09-26	54.32	54.50	53.63	53.66	2272148
2018-09-27	53.65	54.28	53.60	53.17	2531613
2018-09-28	53.35	54.40	53.28	54.38	2514924
2018-10-01	54.30	54.49	53.88	53.98	1863708
2018-10-02	54.02	54.37	53.62	53.64	1451682
2018-10-03	53.57	53.74	52.29	52.86	2574113
2018-10-04	52.46	52.96	51.80	52.89	1804276
2018-10-05	52.93	53.57	52.83	53.00	2117317
2018-10-08	53.24	54.33	53.05	53.90	2883533
2018-10-09	53.95	54.44	53.44	54.36	1663731
2018-10-10	54.37	55.38	54.18	54.90	3050398
2018-10-11	55.01	55.04	53.34	53.36	3631319
2018-10-12	53.62	53.82	52.80	53.31	3035723
2018-10-15	53.38	54.39	53.26	53.88	2127458
2018-10-16	53.91	55.33	53.60	55.16	3205811
2018-10-17	55.09	55.58	55.01	55.34	2026832
2018-10-18	55.42	55.82	55.27	55.34	2063717
2018-10-19	55.36	56.17	55.24	55.94	2456569
2018-10-22	56.14	56.63	54.38	54.48	3098974
2018-10-23	54.59	55.92	54.57	55.44	2426753
2018-10-24	55.62	57.04	55.41	56.78	3322385
2018-10-25	56.67	57.19	56.17	56.90	3215370
2018-10-26	57.25	58.17	56.08	56.79	4342462
2018-10-29	57.00	57.46	56.69	57.26	3949519
2018-10-30	57.46	59.00	57.05	58.97	4307268
2018-10-31	58.77	58.77	57.09	58.04	4012308
2018-11-01	58.17	58.61	57.51	58.11	2610532
2018-11-02	57.79	57.79	55.64	56.59	3015300
2018-11-05	56.82	58.76	56.75	58.44	1878750
2018-11-06	58.28	59.00	57.71	58.94	1964734
2018-11-07	59.12	59.62	58.59	59.59	1286747
2018-11-08	59.42	59.89	58.73	59.51	1130818
2018-11-09	59.62	60.27	59.45	60.07	1286687
2018-11-12	60.00	60.82	60.00	60.24	1556675
2018-11-13	60.24	60.85	59.80	60.65	2968344
2018-11-14	60.66	60.70	60.14	60.55	2038396
2018-11-15	60.21	60.43	59.32	60.43	2369612
2018-11-16	60.38	61.50	60.26	61.39	2053065
2018-11-19	61.45	61.88	61.29	61.86	2527298
2018-11-20	61.93	62.83	61.88	62.35	3022384
2018-11-21	62.16	62.16	61.35	61.36	1974940
2018-11-23	61.36	61.81	60.91	61.43	423516
2018-11-26	61.65	61.66	60.67	61.45	1416746
2018-11-27	61.40	62.09	60.77	62.00	1836040
2018-11-28	61.76	62.16	61.30	62.06	1795259
2018-11-29	62.07	62.72	61.69	62.45	1109850
2018-11-30	62.54	63.63	62.17	63.49	2735471
2018-12-03	63.48	63.67	62.81	63.59	1541110
2018-12-04	63.63	64.28	63.01	63.16	3561777
2018-12-06	63.15	65.49	62.90	65.42	4103480
2018-12-07	65.17	65.70	64.24	65.47	3533097
2018-12-10	65.46	65.46	64.15	64.79	2479614
2018-12-11	64.90	65.39	64.57	64.85	1877652
2018-12-12	65.21	65.35	62.89	63.13	3187018
2018-12-13	63.21	63.59	62.18	62.40	4885310
2018-12-14	62.17	62.77	61.93	62.56	2236082
2018-12-17	62.74	63.20	60.68	60.87	2708651
2018-12-18	61.20	62.08	61.01	61.64	1705808
2018-12-19	61.63	62.65	61.00	61.41	2571055
2018-12-20	61.39	62.29	60.75	61.04	2655648
2018-12-21	61.04	62.23	60.27	60.27	4542544
2018-12-24	60.23	60.34	57.47	57.51	1114449
2018-12-26	57.51	59.55	57.07	59.54	1586077
2018-12-27	59.35	59.53	57.65	59.19	1774020
2018-12-28	59.56	60.10	58.67	59.36	1931592
2018-12-31	58.73	58.95	57.70	58.59	1739175
2019-01-02	58.02	58.14	56.52	56.92	1794459
2019-01-03	56.95	58.79	56.81	57.88	2293538
2019-01-04	57.93	58.70	57.56	57.60	2361865
2019-01-07	57.84	58.44	57.52	57.92	2718396
2019-01-08	58.16	58.78	57.85	58.50	3324067
2019-01-09	58.70	58.70	57.54	58.22	2002002
2019-01-10	58.26	59.55	57.92	59.29	2281628
2019-01-11	59.32	60.21	59.14	60.12	2112361
2019-01-14	59.97	60.23	59.60	60.08	2801313
2019-01-15	60.12	61.25	60.11	60.60	2378191
2019-01-16	60.63	61.05	60.23	60.66	2319412
2019-01-17	60.47	61.06	60.31	60.53	2175472
2019-01-18	60.79	61.16	60.38	61.04	2478934
2019-01-22	61.32	62.05	60.87	61.72	2384259
2019-01-23	61.64	61.94	61.22	61.92	1346214
2019-01-24	61.95	62.10	61.23	61.95	1098486
2019-01-25	62.03	62.44	61.73	62.43	1284672
2019-01-28	62.38	63.21	62.15	63.20	1584953
2019-01-29	62.96	63.56	62.66	63.54	1610477
2019-01-30	63.34	64.27	63.15	63.88	1622352
2019-01-31	63.81	64.74	63.20	64.49	4495325
2019-02-01	64.55	64.71	62.46	63.41	2026132
2019-02-04	63.25	63.59	62.63	63.54	1864523
2019-02-05	63.55	64.35	63.32	64.31	2173661
2019-02-06	64.40	64.40	63.45	63.87	1656465
2019-02-07	63.92	64.59	63.41	64.45	1715521
2019-02-08	63.86	64.28	62.56	64.27	2480108
2019-02-11	64.09	64.24	63.02	63.75	2504269
2019-02-12	63.65	63.69	62.74	63.44	3259463
2019-02-13	63.25	64.29	63.06	64.22	1875246
2019-02-14	64.29	64.92	64.02	64.74	2043458
2019-02-15	64.98	65.25	64.64	65.21	1925856
2019-02-19	65.09	65.20	64.57	64.73	1675199
2019-02-20	64.60	64.60	62.78	63.33	2512263
2019-02-21	63.10	64.02	62.62	63.98	2187739
2019-02-22	64.09	64.76	63.69	64.25	1176330
2019-02-25	64.39	64.44	63.39	63.47	1419687
2019-02-26	63.77	64.06	63.00	63.12	1199806
2019-02-27	62.82	63.14	62.17	63.13	1616608
2019-02-28	63.10	63.86	62.72	62.75	3079687
2019-03-01	62.68	62.91	61.40	62.29	2535191
2019-03-04	62.45	62.93	61.95	62.65	2054570
2019-03-05	62.65	63.14	62.46	62.46	1305745
2019-03-06	62.46	62.50	61.83	61.89	2223325
2019-03-07	62.12	62.61	61.57	61.84	1573260
2019-03-08	61.96	62.45	61.58	61.99	1101295
2019-03-11	62.12	63.23	62.12	63.18	1150419
2019-03-12	63.26	63.67	63.19	63.45	1590235
2019-03-13	63.61	63.84	63.39	63.53	1851346
2019-03-14	63.63	63.77	63.32	63.59	2212034
2019-03-15	63.63	63.92	62.36	62.59	3503678
2019-03-18	62.58	62.99	61.09	61.51	2691014
2019-03-19	61.45	61.49	60.74	61.08	2663727
2019-03-20	61.10	62.05	60.61	61.68	2398056
2019-03-21	61.64	63.74	61.50	63.71	3250025
2019-03-22	63.89	65.34	63.84	64.23	3413771
2019-03-25	64.25	64.90	63.89	64.70	2335171
2019-03-26	65.00	65.27	64.58	65.21	1514476
2019-03-27	64.90	65.33	64.26	64.28	2202941
2019-03-28	64.49	65.32	64.33	64.46	2176369
2019-03-29	64.51	64.65	63.58	63.81	2780550
2019-04-01	63.57	63.67	62.36	63.26	2257616
2019-04-02	63.30	63.65	62.44	63.61	2026464
2019-04-03	63.47	63.59	62.67	62.81	2196538
2019-04-04	62.93	62.93	61.82	62.40	1668950
2019-04-05	62.32	63.28	62.06	63.18	1378632
2019-04-08	63.25	63.49	62.19	62.21	1112801
2019-04-09	62.27	62.33	61.95	62.11	1131630
2019-04-10	62.44	62.93	62.21	62.60	1329172
2019-04-11	62.62	62.83	61.70	61.89	1576565
2019-04-12	61.76	62.04	61.05	62.03	1387993
2019-04-15	62.05	62.26	61.64	62.10	1322200
2019-04-16	62.01	62.08	59.51	59.75	2671637
2019-04-17	59.80	59.83	58.05	58.29	2662852
2019-04-18	58.28	59.32	58.04	59.03	1565854
2019-04-22	58.87	59.00	57.20	57.77	2943939
2019-04-23	58.16	58.71	57.81	58.39	2545068
2019-04-24	58.79	59.77	58.51	59.52	2701432
2019-04-25	59.42	60.04	59.08	59.48	2345905
2019-04-26	60.16	61.11	59.67	60.56	2163372
2019-04-29	60.57	60.92	59.77	59.90	1543031
2019-04-30	60.32	61.35	59.75	61.11	2790904
2019-05-01	61.24	61.88	60.91	61.12	1597387
2019-05-02	61.23	61.99	60.96	61.53	2198358
2019-05-03	61.75	62.58	61.47	62.48	1767991
2019-05-06	62.34	62.71	61.78	62.04	1193419
2019-05-07	62.03	62.10	60.47	60.97	1546727
2019-05-08	61.02	61.83	61.02	61.07	1466045
2019-05-09	61.10	61.74	60.60	61.69	943785
2019-05-10	61.65	62.65	61.52	62.55	912860
2019-05-13	62.27	63.51	62.25	63.42	1323704
2019-05-14	63.26	63.80	63.03	63.49	1165178
2019-05-15	63.51	64.36	63.51	64.19	1257681
2019-05-16	64.18	64.92	63.91	64.67	1294227
2019-05-17	64.47	65.03	64.20	64.97	1313862
2019-05-20	65.00	65.20	63.69	64.11	1095558
2019-05-21	64.30	64.73	64.16	64.51	920877
2019-05-22	64.45	64.95	64.30	64.93	1050789
2019-05-23	64.83	65.59	64.65	65.59	1733147
2019-05-24	65.64	66.24	65.57	65.94	1189169
2019-05-28	66.20	66.42	64.68	64.70	2364394
2019-05-29	64.90	64.99	63.95	64.24	1430295
2019-05-30	64.31	64.76	63.81	64.16	1536319
2019-05-31	63.96	65.02	63.68	64.30	1959094
2019-06-03	64.59	64.81	64.04	64.15	2270906
2019-06-04	62.60	62.74	61.97	62.20	9923652
2019-06-05	62.58	63.80	62.26	63.78	5064998
2019-06-06	64.19	64.37	63.27	63.76	3302446
2019-06-07	64.37	64.98	63.88	64.62	2465688
2019-06-10	64.45	64.54	63.75	64.25	2244387
2019-06-11	64.32	64.49	63.60	64.49	2532381
2019-06-12	64.63	65.24	64.42	64.86	2554340
2019-06-13	64.86	65.43	64.67	65.43	1450017
2019-06-14	65.54	66.97	65.37	66.76	3743440
2019-06-17	66.95	68.64	66.80	68.60	3607277
2019-06-18	68.90	69.07	67.91	68.60	2530548
2019-06-19	68.40	69.95	67.89	69.65	2977926
2019-06-20	70.45	73.74	70.35	71.76	7832093
2019-06-21	71.78	71.78	69.78	70.32	7784538
2019-06-24	70.88	71.04	70.10	70.24	2843469
2019-06-25	70.41	71.12	69.42	69.45	3428104
2019-06-26	69.30	69.45	67.64	68.43	2897330
2019-06-27	68.78	69.45	68.65	68.63	2129056
2019-06-28	68.81	68.93	67.89	68.35	2814005
2019-07-01	68.59	68.73	66.58	67.91	2039394
2019-07-02	67.98	69.16	67.84	69.06	2797274
2019-07-03	69.37	70.64	69.28	70.51	1321216
2019-07-05	69.82	70.11	68.16	69.79	1497232
2019-07-08	69.74	70.39	69.62	70.10	2001802
2019-07-09	70.22	70.58	69.81	70.38	1833902
2019-07-10	70.72	71.09	70.22	70.86	2314445
2019-07-11	70.69	70.80	69.27	69.44	1768271
2019-07-12	69.44	69.68	68.60	69.12	2049475
2019-07-15	69.36	69.66	68.50	68.60	1451582
2019-07-16	68.34	68.35	67.59	68.17	1713385
2019-07-17	68.34	68.82	67.92	68.60	1614790
2019-07-18	68.48	69.07	68.24	68.90	1256710
2019-07-19	68.89	68.92	66.77	66.92	1958271
2019-07-22	67.08	67.62	66.72	67.29	1382383
2019-07-23	67.44	68.13	66.76	68.06	2113822
2019-07-24	68.25	68.25	67.11	67.88	1753286
2019-07-25	67.71	67.75	67.06	67.49	1803045
2019-07-26	67.62	68.26	65.68	67.03	2394243
2019-07-29	67.47	68.48	67.19	67.55	1586651
2019-07-30	67.45	68.26	67.35	67.70	987160
2019-07-31	67.73	68.23	66.61	67.29	1720860
2019-08-01	67.33	67.95	66.51	67.67	2069256
2019-08-02	67.76	69.18	67.76	68.83	1749714
2019-08-05	68.81	69.06	66.51	67.87	1779084
2019-08-06	67.81	69.23	67.15	68.76	1420032
2019-08-07	68.98	71.19	68.33	70.87	3300355
2019-08-08	70.61	71.88	70.02	71.88	2293304
2019-08-09	71.71	72.09	70.91	71.58	1793421
2019-08-12	71.60	72.22	71.17	71.63	1284641
2019-08-13	71.67	71.76	70.42	71.29	1496567
2019-08-14	71.44	71.97	70.81	71.44	2779205
2019-08-15	71.54	72.97	71.54	72.88	2079444
2019-08-16	72.77	73.45	72.69	73.20	1838553
2019-08-19	72.91	73.62	72.52	73.32	1566452
2019-08-20	73.73	73.75	72.50	72.52	1466810
2019-08-21	72.47	72.93	71.68	72.67	1100786
2019-08-22	72.59	72.88	72.13	72.66	1064114
2019-08-23	72.70	73.40	71.66	71.99	1502704
2019-08-26	72.37	73.01	71.75	72.93	1960000
2019-08-27	73.30	73.90	72.74	72.80	1794641
2019-08-28	72.87	73.11	72.40	72.82	1288609
2019-08-29	73.08	73.66	72.72	73.62	1460769
2019-08-30	73.73	73.89	73.20	73.39	1073894
2019-09-03	73.17	74.73	73.01	74.61	1594250
2019-09-04	75.00	75.40	74.74	75.02	1324888
2019-09-05	74.57	74.78	73.34	74.62	2018528
2019-09-06	74.63	75.29	74.47	75.23	1428436
2019-09-09	74.78	75.16	73.52	73.93	1342460
2019-09-10	73.25	73.47	71.38	71.96	2697702
2019-09-11	71.58	72.34	70.82	71.46	3305584
2019-09-12	72.18	72.88	71.12	71.17	2892453
2019-09-13	70.88	71.59	69.69	69.98	3402200
2019-09-16	70.00	71.00	69.92	70.86	2286068
2019-09-17	71.45	73.00	71.45	72.98	1674753
2019-09-18	73.41	73.41	71.75	72.51	1463800
2019-09-19	72.73	72.89	72.16	72.27	1390723
2019-09-20	72.48	72.63	71.92	72.21	4735892
2019-09-23	72.14	73.00	72.14	72.63	1677618
2019-09-24	72.89	73.13	71.92	72.46	1628616
2019-09-25	72.52	73.08	72.27	72.84	1115670
2019-09-26	73.14	74.12	73.03	73.73	997186
2019-09-27	73.83	73.95	72.99	72.86	1174784
2019-09-30	73.03	73.60	72.81	73.03	1479912
2019-10-01	72.84	72.97	72.14	72.56	1218965
2019-10-02	72.67	73.13	72.45	72.91	1762007
2019-10-03	72.98	74.71	72.90	74.05	1653402
2019-10-04	74.26	74.64	73.95	74.56	1458670
2019-10-07	74.08	74.58	73.48	73.68	1874436
2019-10-08	74.00	74.11	73.11	73.15	2182219
2019-10-09	73.46	73.90	73.19	73.70	1401330
2019-10-10	73.57	73.82	72.87	73.13	1458009
2019-10-11	73.25	73.39	72.01	72.13	1828759
2019-10-14	72.25	72.69	71.80	72.65	1507300
2019-10-15	72.70	72.89	71.52	72.24	1795599
2019-10-16	72.23	72.23	71.19	71.80	1510476
2019-10-17	71.83	72.11	71.55	71.94	1294461
2019-10-18	71.94	73.10	71.84	72.86	1534250
2019-10-21	72.57	72.91	71.97	72.69	1539380
2019-10-22	73.05	73.36	71.88	71.99	1596924
2019-10-23	72.10	73.20	71.91	73.18	1654443
2019-10-24	73.03	73.27	72.20	72.47	1229467
2019-10-25	70.27	70.53	65.51	66.00	6622409
2019-10-28	64.05	65.26	62.97	64.64	7252267
2019-10-29	64.75	65.49	63.74	63.92	4380476
2019-10-30	63.48	64.91	63.40	64.90	2356927
2019-10-31	65.21	65.71	64.63	65.10	2122092
2019-11-01	65.12	65.30	63.15	64.03	2114593
2019-11-04	63.62	64.00	62.24	62.43	2398274
2019-11-05	61.89	62.01	59.66	60.46	3919548
2019-11-06	60.75	61.27	60.10	60.31	3084774
2019-11-07	59.94	60.21	59.11	60.00	2911196
2019-11-08	59.83	60.61	59.51	59.54	1649127
2019-11-11	59.50	59.90	59.04	59.10	1702262
2019-11-12	59.14	59.63	58.51	58.60	2719299
2019-11-13	58.85	59.41	58.74	58.77	2418143
2019-11-14	59.05	59.07	58.45	58.56	1808622
2019-11-15	58.73	58.86	58.07	58.30	1952670
2019-11-18	58.19	59.01	58.12	58.35	2016575
2019-11-19	58.89	59.28	58.51	58.65	1876993
2019-11-20	58.80	58.93	58.22	58.46	1683854
2019-11-21	58.29	58.52	57.41	57.49	1678220
2019-11-22	57.79	58.04	57.02	57.41	1849024
2019-11-25	57.53	58.00	57.36	57.64	2065377
2019-11-26	57.71	58.90	57.58	58.88	3497535
2019-11-27	58.73	58.98	58.50	58.71	2383112
2019-11-29	58.87	59.17	58.24	58.31	1138048
2019-12-02	58.20	58.54	57.72	57.88	2300069
2019-12-03	58.03	58.52	57.84	58.10	2210596
2019-12-04	57.67	58.29	57.66	58.03	1700245
2019-12-05	57.79	57.99	57.52	57.74	1667044
2019-12-06	57.62	57.94	57.43	57.47	2261435
2019-12-09	57.50	57.81	57.25	57.50	1612131
2019-12-10	56.82	57.06	56.20	56.67	3236056
2019-12-11	56.55	56.82	55.66	56.35	2995690
2019-12-12	56.11	56.39	54.89	55.15	3192914
2019-12-13	55.24	55.62	54.59	55.50	3807648
2019-12-16	55.50	56.42	54.98	56.27	4254202
2019-12-17	55.78	56.24	55.53	55.83	2729413
2019-12-18	55.93	56.28	55.41	56.03	2016567
2019-12-19	56.09	56.88	56.09	56.62	2234831
2019-12-20	56.80	57.66	56.56	57.45	4843272
2019-12-23	57.61	57.67	56.98	57.48	1642876
2019-12-24	57.47	57.70	57.00	57.37	745246
2019-12-26	57.34	57.68	57.09	57.61	1057812
2019-12-27	57.84	58.10	57.52	57.83	1239103
2019-12-30	57.61	57.99	57.41	57.19	1458547
2019-12-31	57.19	57.74	57.17	57.74	1952600
2020-01-02	58.00	58.00	56.19	56.39	2224520
2020-01-03	56.07	57.11	56.05	57.07	2966143
2020-01-06	57.16	57.88	56.90	57.66	2276220
2020-01-07	57.34	57.63	56.29	57.18	1578283
2020-01-08	57.27	57.69	56.88	56.90	2002211
2020-01-09	56.80	57.17	56.44	56.57	1688680
2020-01-10	56.60	57.02	56.45	56.97	2005789
2020-01-13	56.90	57.54	56.87	57.39	1751721
2020-01-14	57.25	57.25	56.14	57.00	1723523
2020-01-15	57.29	57.83	57.06	57.70	3853236
2020-01-16	57.73	58.77	57.61	58.64	3418116
2020-01-17	59.56	59.56	58.68	58.81	3536134
2020-01-21	58.80	59.53	58.75	59.47	2362117
2020-01-22	58.66	59.00	57.89	58.28	2835878
2020-01-23	58.34	58.91	58.05	58.48	2112736
2020-01-24	58.54	59.10	58.28	58.83	1505929
2020-01-27	58.91	59.36	58.47	58.50	2535311
2020-01-28	58.31	58.75	58.11	58.45	1627854
2020-01-29	58.59	58.65	57.59	57.63	1278809
2020-01-30	57.52	58.06	57.32	57.94	2207027
2020-01-31	58.02	58.37	57.67	57.86	2986093
2020-02-03	57.86	58.55	57.73	57.92	1671989
2020-02-04	57.92	58.86	57.76	58.28	1270197
2020-02-05	58.17	58.87	57.92	58.53	1193963
2020-02-06	58.66	59.07	58.60	58.86	1891638
2020-02-07	59.11	59.22	58.66	58.94	1284465
2020-02-10	59.35	59.36	58.64	59.02	1058249
2020-02-11	58.90	59.40	58.11	58.36	1078661
2020-02-12	58.06	59.24	58.06	58.68	1844590
2020-02-13	58.67	59.61	58.51	58.55	2645144
2020-02-14	58.85	59.92	58.71	59.75	3210434
2020-02-18	60.04	60.30	59.28	59.79	1599561
2020-02-19	59.64	59.64	58.60	59.15	2297837
2020-02-20	58.75	62.56	58.15	62.40	5374062
2020-02-21	62.45	63.38	62.33	62.99	3364427
2020-02-24	62.30	63.32	62.27	63.05	3201772
2020-02-25	63.04	63.33	59.23	59.81	5000546
2020-02-26	59.11	61.02	58.93	59.49	3767715
2020-02-27	58.97	59.14	55.00	55.01	4365776
2020-02-28	54.66	54.66	51.44	53.77	7020544
2020-03-02	54.00	54.33	51.59	52.36	7626024
2020-03-03	52.49	53.64	51.50	52.15	6975033
2020-03-04	52.89	56.61	52.64	53.75	4285870
2020-03-05	52.80	53.00	51.25	51.79	5117000
2020-03-06	50.70	50.97	48.27	49.62	4850451
2020-03-09	46.20	47.14	44.89	44.92	5979571
2020-03-10	44.21	46.34	41.04	43.94	5999522
2020-03-11	43.11	43.31	37.87	37.96	6277590
2020-03-12	34.25	34.35	25.90	27.37	10556274
2020-03-13	30.72	33.80	27.06	33.33	11016798
2020-03-16	29.99	30.00	23.39	23.80	7915079
2020-03-17	24.36	24.76	20.34	21.02	9193432
2020-03-18	19.45	19.93	13.35	16.97	15266819
2020-03-19	16.88	23.11	16.38	19.98	15658641
2020-03-20	20.72	26.77	20.72	21.62	13939797
2020-03-23	21.13	23.38	20.01	23.00	10074451
2020-03-24	26.49	26.95	23.73	25.70	8669573
2020-03-25	27.89	30.88	25.85	28.40	9205322
2020-03-26	29.29	29.96	26.61	28.73	6550083
2020-03-27	27.41	31.22	26.88	30.39	6745693
2020-03-30	30.38	30.69	27.07	28.00	6985801
2020-03-31	28.06	28.75	26.26	26.80	7765034
2020-04-01	24.20	25.18	22.07	22.95	6487865
2020-04-02	22.98	23.99	21.48	23.01	4817380
2020-04-03	22.85	23.38	21.95	22.52	3540253
2020-04-06	24.19	26.77	24.19	26.14	4045543
2020-04-07	28.57	28.94	27.02	27.08	4103786
2020-04-08	27.75	30.42	27.31	30.15	4405927
2020-04-09	32.75	36.44	32.52	33.80	9497395
2020-04-13	34.14	34.44	31.62	32.56	4209108
2020-04-14	32.88	34.80	32.63	33.18	2805408
2020-04-15	31.53	32.06	29.80	30.52	3847182
2020-04-16	30.43	30.88	29.30	29.70	3020083
2020-04-17	31.01	32.10	30.45	31.29	4318296
2020-04-20	30.33	30.75	28.60	28.65	3483619
2020-04-21	27.00	28.35	26.55	27.93	2862569
2020-04-22	28.62	28.88	27.63	27.81	2566975
2020-04-23	27.82	28.98	27.73	28.12	2237389
2020-04-24	27.57	28.56	27.21	27.71	3179165
2020-04-27	27.90	28.95	27.73	28.48	3771773
2020-04-28	30.34	30.74	29.08	29.16	3087727
2020-04-29	30.60	32.75	30.05	32.66	3953719
2020-04-30	31.51	32.62	30.84	32.35	4489663
2020-05-01	31.19	31.19	29.45	30.33	3748251
2020-05-04	29.40	30.60	29.21	30.11	2769169
2020-05-05	30.54	31.31	29.80	29.89	2154688
2020-05-06	29.80	30.07	28.21	28.43	3768391
2020-05-07	29.23	29.97	26.97	27.08	4983915
2020-05-08	28.00	30.32	26.68	30.10	5577930
2020-05-11	30.00	30.53	28.95	29.04	4056731
2020-05-12	29.12	29.70	27.67	27.76	6914824
2020-05-13	27.36	27.46	26.58	26.79	5042461
2020-05-14	26.26	27.84	25.38	27.83	4861838
2020-05-15	27.52	28.36	26.87	27.97	4906617
2020-05-18	29.18	32.57	29.13	32.26	5177179
2020-05-19	32.17	33.07	31.05	32.43	4663390
2020-05-20	32.38	33.20	32.21	32.84	3232403
2020-05-21	32.68	33.33	32.17	32.93	2540399
2020-05-22	33.05	33.77	32.95	33.71	2018715
2020-05-26	36.74	37.07	35.03	35.54	4482178
2020-05-27	36.87	37.39	34.52	37.37	6530304
2020-05-28	37.61	37.93	36.32	36.76	4270705
2020-05-29	36.33	36.46	34.18	34.95	7954064
2020-06-01	35.08	36.78	35.00	35.50	4844020
2020-06-02	36.14	37.59	35.70	37.53	5187765
2020-06-03	38.01	41.47	38.01	40.58	4205943
2020-06-04	40.88	41.69	39.45	41.18	3284881
2020-06-05	43.61	45.67	42.69	43.27	6503707
2020-06-08	45.64	45.94	43.73	45.69	5414656
2020-06-09	44.28	44.66	42.95	43.53	3159260
2020-06-10	42.56	43.07	40.25	41.10	4507832
2020-06-11	37.54	39.41	36.53	36.86	4155806
2020-06-12	39.01	39.65	37.68	39.41	3175638
2020-06-15	37.23	40.57	37.06	39.91	3515030
2020-06-16	42.00	42.64	40.39	41.02	3111219
2020-06-17	41.18	41.18	39.60	39.67	3476237
2020-06-18	39.16	40.39	38.91	39.35	4270839
2020-06-19	39.00	39.69	35.56	35.80	15137970
2020-06-22	37.08	37.08	35.45	35.88	6234174
2020-06-23	36.21	36.92	35.12	35.46	4591438
2020-06-24	34.75	34.95	32.19	34.39	4927736
2020-06-25	34.00	35.63	33.71	35.58	3426110
2020-06-26	35.50	35.80	34.55	35.72	3784896
2020-06-29	36.16	36.72	34.91	36.25	2521766
2020-06-30	36.27	37.24	35.44	36.62	3022402
2020-07-01	36.58	38.98	36.29	38.32	3576693
2020-07-02	39.17	39.44	36.91	37.29	3032326
2020-07-06	38.31	38.38	36.84	37.26	2507535
2020-07-07	36.60	36.60	35.39	35.43	2497436
2020-07-08	35.43	35.83	35.03	35.39	2902735
2020-07-09	35.23	35.25	33.82	34.33	2795260
2020-07-10	34.17	36.03	34.03	35.86	3340619
2020-07-13	35.77	35.99	34.71	34.89	2999164
2020-07-14	34.97	35.90	34.80	35.17	2865374
2020-07-15	36.36	36.49	34.93	35.97	2832598
2020-07-16	35.59	35.93	35.09	35.24	2235623
2020-07-17	35.59	36.21	35.14	36.15	3353175
2020-07-20	36.03	36.17	33.95	34.27	3370873
2020-07-21	34.63	35.56	34.38	35.02	2359885
2020-07-22	34.66	37.06	34.39	36.33	4684897
2020-07-23	36.03	36.62	35.51	36.04	2384375
2020-07-24	36.15	36.42	35.40	35.77	1947959
2020-07-27	35.50	35.78	34.19	35.61	3177494
2020-07-28	35.44	37.73	35.27	37.37	2705049
2020-07-29	37.90	39.09	37.67	39.07	2763656
2020-07-30	38.15	39.09	37.75	38.53	1849298
2020-07-31	38.59	38.72	37.68	38.36	5881270
2020-08-03	37.62	38.04	36.76	37.71	1887712
2020-08-04	37.82	38.57	37.57	38.17	2243057
2020-08-05	38.53	38.91	37.70	38.36	2422724
2020-08-06	38.10	40.08	37.98	39.51	2469951
2020-08-07	39.41	41.63	39.00	41.52	3290381
2020-08-10	41.36	43.06	41.36	42.59	2912830
2020-08-11	43.20	44.07	41.17	41.52	3015053
2020-08-12	41.33	41.68	40.53	41.10	2541248
2020-08-13	40.77	41.56	39.58	39.89	1902511
2020-08-14	41.19	41.33	40.09	40.60	2519137
2020-08-17	40.66	41.14	40.06	41.08	2725038
2020-08-18	41.07	41.07	40.04	40.74	2027395
2020-08-19	40.61	40.78	40.06	40.37	2635698
2020-08-20	39.91	41.53	39.73	41.13	1978978
2020-08-21	41.33	41.67	40.43	41.64	1810244
2020-08-24	41.58	42.30	40.76	42.29	2351709
2020-08-25	42.08	42.35	40.71	41.47	1956064
2020-08-26	41.26	41.61	40.38	40.52	1794032
2020-08-27	40.62	41.82	40.62	41.70	1381238
2020-08-28	41.80	42.75	41.31	42.72	2080082
2020-08-31	42.37	42.37	41.02	41.21	2918886
2020-09-01	40.75	41.97	40.34	41.87	2450447
2020-09-02	41.63	44.00	41.35	43.94	3593341
2020-09-03	44.00	45.30	43.64	44.25	3650946
2020-09-04	44.30	45.11	43.72	44.56	2366930
2020-09-08	43.99	44.90	43.74	43.83	2769296
2020-09-09	43.99	44.95	43.66	44.24	2107090
2020-09-10	44.09	44.85	43.59	43.62	2545603
2020-09-11	43.81	44.05	43.05	43.81	1929303
2020-09-14	44.31	45.64	44.19	45.48	3030393
2020-09-15	45.36	46.49	45.28	45.33	2901075
2020-09-16	45.73	46.45	44.94	45.33	3137541
2020-09-17	44.96	45.69	43.83	44.10	3789184
2020-09-18	43.80	44.26	42.95	43.11	5524537
2020-09-21	41.67	42.30	40.56	40.84	4835971
2020-09-22	40.99	42.29	40.89	41.69	3714410
2020-09-23	41.42	41.83	39.50	39.58	2478698
2020-09-24	39.60	41.37	39.14	40.66	2140065
2020-09-25	40.34	41.94	40.27	41.67	2255328
2020-09-28	42.74	43.11	42.40	42.88	2947295
2020-09-29	42.48	42.72	41.44	42.13	1523845
2020-09-30	42.58	43.43	41.48	41.96	2488091
2020-10-01	42.13	43.55	41.89	43.49	2202912
2020-10-02	42.88	45.01	42.63	44.61	2921758
2020-10-05	44.91	45.43	43.46	44.11	1886270
2020-10-06	44.42	45.11	43.64	44.33	2555714
2020-10-07	44.62	44.71	43.52	43.98	2311131
2020-10-08	44.29	45.06	43.99	45.05	1857527
2020-10-09	45.44	45.45	44.16	44.67	2190265
2020-10-12	44.67	44.70	43.85	44.23	1160139
2020-10-13	43.61	43.93	42.40	43.76	2734010
2020-10-14	43.78	44.21	43.28	43.96	2155996
2020-10-15	43.54	44.95	43.08	43.56	2884563
2020-10-16	43.18	43.81	42.16	42.70	3635801
2020-10-19	42.92	42.92	41.07	41.27	2397806
2020-10-20	41.66	42.26	41.43	41.67	2114564
2020-10-21	41.32	41.60	40.71	41.15	2811099
2020-10-22	41.38	42.99	41.15	42.86	2040510
2020-10-23	43.20	43.79	42.17	42.24	1911391
2020-10-26	41.91	41.91	40.32	40.96	2475839
2020-10-27	40.98	41.36	39.95	39.95	1885951
2020-10-28	39.00	39.77	38.75	38.84	2065732
2020-10-29	38.57	40.24	37.83	39.90	2717729
2020-10-30	39.77	40.22	38.83	39.47	2123119
2020-11-02	39.82	40.99	39.36	40.97	2270245
2020-11-03	41.58	43.33	41.42	42.98	2649327
2020-11-04	42.94	42.95	41.55	41.67	2917775
2020-11-05	42.03	42.15	41.04	41.12	2762778
2020-11-06	41.43	42.40	39.26	39.64	2557902
2020-11-09	43.49	52.50	42.83	46.85	9126209
2020-11-10	47.23	49.35	47.11	48.39	5187002
2020-11-11	48.25	48.54	46.91	48.43	3189889
2020-11-12	48.17	48.42	46.64	47.75	3387413
2020-11-13	48.12	50.26	47.99	50.10	2979207
2020-11-16	52.22	52.70	50.20	51.00	2627384
2020-11-17	50.04	51.07	49.00	50.49	2178497
2020-11-18	50.62	50.81	48.20	48.21	3280582
2020-11-19	48.00	48.76	47.04	48.62	3048783
2020-11-20	48.51	48.78	47.80	48.72	2098423
2020-11-23	48.82	49.80	48.55	48.79	3203018
2020-11-24	49.61	50.87	49.37	50.34	1502221
2020-11-25	50.02	50.20	49.12	49.23	1513249
2020-11-27	49.34	49.42	47.64	47.90	874621
2020-11-30	48.94	49.28	47.81	47.91	2980104
2020-12-01	48.52	49.07	47.89	48.02	1683502
2020-12-02	47.75	48.00	47.17	47.68	1572490
2020-12-03	47.53	49.34	47.24	48.82	1715760
2020-12-04	49.15	49.61	48.84	49.46	1893118
2020-12-07	49.14	49.74	48.47	49.09	1744299
2020-12-08	49.08	49.76	48.78	49.11	2101343
2020-12-09	49.06	49.76	48.37	49.53	1547829
2020-12-10	49.25	49.91	48.60	48.83	2017265
2020-12-11	48.75	49.41	48.26	49.05	2059615
2020-12-14	49.27	49.44	47.80	47.84	2330254
2020-12-15	48.29	49.98	47.47	49.95	2086367
2020-12-16	49.99	50.80	49.54	50.74	1835567
2020-12-17	51.00	51.56	50.32	51.49	2782662
2020-12-18	51.11	51.92	50.21	50.83	5378801
2020-12-21	49.84	50.15	48.69	48.83	2686141
2020-12-22	48.98	49.62	48.70	49.24	2458946
2020-12-23	49.58	49.96	48.62	48.99	1411835
2020-12-24	49.21	49.54	48.85	49.19	529358
2020-12-28	49.32	49.36	48.60	49.36	1934204
2020-12-29	49.41	49.73	48.75	49.03	1713594
2020-12-30	48.99	49.83	48.57	48.41	1381970
2020-12-31	48.42	49.08	47.80	49.04	1701372
2021-01-04	48.98	49.20	46.82	46.88	2098327
2021-01-05	47.13	47.89	46.82	47.44	2120664
2021-01-06	47.52	49.07	47.47	48.37	2596371
2021-01-07	48.21	48.21	46.65	47.44	1776881
2021-01-08	46.86	47.39	46.37	47.14	1338492
2021-01-11	46.86	47.23	45.84	46.20	1513121
2021-01-12	46.40	46.99	45.99	46.70	2159094
2021-01-13	46.76	48.32	46.76	48.10	1203138
2021-01-14	48.40	48.89	48.11	48.47	1017464
2021-01-15	48.31	49.32	47.90	48.98	2581751
2021-01-19	48.63	48.86	47.02	47.77	2707454
2021-01-20	47.41	49.30	47.10	48.73	2575819
2021-01-21	48.33	48.75	47.41	48.58	2367847
2021-01-22	48.24	49.42	48.00	49.13	2438076
2021-01-25	48.90	49.79	47.76	47.91	2283503
2021-01-26	47.96	48.82	46.88	47.23	1680649
2021-01-27	46.72	47.17	45.40	46.10	2468427
2021-01-28	46.12	48.46	45.96	47.19	2993567
2021-01-29	46.93	47.39	45.52	46.07	2726681
2021-02-01	46.50	47.73	46.14	47.56	2431160
2021-02-02	47.74	48.46	47.00	47.28	1978073
2021-02-03	46.86	47.84	46.07	47.67	2265722
2021-02-04	47.89	49.00	47.63	48.43	2131399
2021-02-05	48.49	48.89	48.27	48.47	1065976
2021-02-08	48.43	48.45	47.82	48.15	1240797
2021-02-09	48.29	48.42	47.67	48.24	1240468
2021-02-10	48.66	50.44	48.66	49.64	2144963
2021-02-11	49.68	50.80	49.50	50.75	1580261
2021-02-12	50.52	50.88	49.89	50.72	1424611
2021-02-16	50.66	51.14	50.08	50.33	1542408
2021-02-17	50.28	51.04	49.95	50.64	1496852
2021-02-18	50.30	51.76	49.73	51.60	2181987
2021-02-19	51.73	52.70	51.10	52.39	2709751
2021-02-22	52.06	54.76	51.90	54.18	3146469
2021-02-23	54.73	55.09	53.80	54.62	2769169
2021-02-24	54.40	56.13	54.24	55.92	1788002
2021-02-25	55.88	56.50	53.49	53.99	1669800
2021-02-26	54.26	54.86	52.90	52.90	2326648
2021-03-01	53.79	54.46	52.73	52.75	1728356
2021-03-02	52.40	53.27	51.95	53.01	2369423
2021-03-03	53.27	53.70	52.47	53.19	2616554
2021-03-04	53.40	54.54	52.63	53.42	2412013
2021-03-05	53.80	55.46	52.93	55.14	2490625
2021-03-08	55.41	57.30	55.04	56.83	2442830
2021-03-09	56.88	57.73	56.20	56.49	2368858
2021-03-10	56.41	57.81	55.84	57.17	2897276
2021-03-11	56.95	58.10	56.18	56.23	2297692
2021-03-12	56.36	56.99	55.93	56.55	3133168
2021-03-15	56.62	57.11	55.99	56.74	2328664
2021-03-16	56.74	56.76	55.01	55.89	2081007
2021-03-17	56.02	57.16	55.78	57.14	2243602
2021-03-18	56.70	56.92	54.90	55.04	1813813
2021-03-19	54.87	56.02	54.25	54.48	3492843
2021-03-22	54.48	54.61	53.26	53.81	2029278
2021-03-23	53.61	54.20	53.24	53.76	2967745
2021-03-24	53.68	54.95	53.41	53.62	1982759
2021-03-25	53.49	53.81	51.97	53.58	2469652
2021-03-26	53.94	54.93	53.43	54.87	1873089
2021-03-29	54.53	54.68	53.25	54.15	1516790
2021-03-30	54.02	55.52	54.02	54.27	1960865
2021-03-31	54.05	54.27	53.28	53.34	2560075
2021-04-01	53.34	54.69	53.05	54.40	2634250
2021-04-05	54.75	54.93	53.01	53.69	2619231
2021-04-06	53.69	54.73	53.52	54.56	3053619
2021-04-07	54.78	54.91	53.94	54.50	2871569
2021-04-08	54.84	55.18	54.24	54.91	3091601
2021-04-09	54.99	55.34	54.41	54.74	2471991
2021-04-12	54.86	55.13	54.10	55.09	2739266
2021-04-13	55.17	55.50	54.80	55.20	1859086
2021-04-14	55.32	55.69	54.52	54.54	2345170
2021-04-15	54.83	55.73	54.51	55.64	1404030
2021-04-16	55.96	56.18	55.39	55.41	2247542
2021-04-19	55.37	55.42	54.68	54.80	1778714
2021-04-20	54.57	55.60	54.57	55.48	2147962
2021-04-21	55.51	55.95	55.06	55.71	1592926
2021-04-22	55.95	56.24	55.26	55.29	1784350
2021-04-23	55.33	55.33	54.45	54.77	2668490
2021-04-26	55.20	56.09	55.09	55.61	1397424
2021-04-27	55.67	56.07	55.37	55.65	1609596
2021-04-28	55.65	56.08	55.11	55.26	1848672
2021-04-29	55.75	56.72	55.45	55.80	1627277
2021-04-30	55.57	55.84	55.28	55.46	1946211
2021-05-03	55.68	56.47	55.36	55.94	1930953
2021-05-04	56.00	56.41	54.97	55.36	2286085
2021-05-05	55.13	53.90	52.91	53.31	1631752
2021-05-06	53.68	54.17	53.22	54.01	2576729
2021-05-07	53.26	55.20	53.26	54.77	2397411
2021-05-10	54.97	56.59	54.66	54.93	2555946
2021-05-11	54.41	54.41	52.89	53.61	2303950
2021-05-12	53.65	53.82	52.04	52.18	2409311
2021-05-13	52.52	54.23	52.50	53.63	3026202
2021-05-14	53.71	54.77	53.71	54.64	1975620
2021-05-17	54.49	55.03	54.04	54.27	2055541
2021-05-18	54.03	54.97	53.64	54.02	1342603
2021-05-19	53.46	54.15	52.69	54.13	1861340
2021-05-20	54.03	54.60	53.74	54.37	1416768
2021-05-21	54.38	54.74	53.94	54.15	1476202
2021-05-24	54.63	55.42	54.47	55.17	1427336
2021-05-25	55.08	55.59	54.81	55.40	1797813
2021-05-26	55.62	56.31	55.04	55.63	1359279
2021-05-27	55.91	56.01	55.15	55.15	1771883
2021-05-28	55.74	55.78	54.88	55.45	1662310
2021-06-01	55.77	57.19	55.53	57.10	1558746
2021-06-02	57.31	58.43	56.97	58.30	2238076
2021-06-03	58.30	58.30	56.73	56.89	1715223
2021-06-04	57.06	57.06	55.85	56.76	1478907
2021-06-07	56.89	57.64	56.65	57.14	1265227
2021-06-08	57.16	57.45	56.95	57.36	1850902
2021-06-09	57.57	58.38	57.34	57.70	1296583
2021-06-10	57.95	57.98	57.13	57.69	1618950
2021-06-11	58.09	58.27	57.45	58.09	1531810
2021-06-14	58.33	58.96	58.21	58.96	1023455
2021-06-15	59.65	59.75	58.37	58.44	1548017
2021-06-16	58.46	59.03	57.70	57.77	1622647
2021-06-17	57.62	58.04	57.07	57.81	1749350
2021-06-18	57.53	58.12	56.54	56.57	4291765
2021-06-21	57.00	57.82	56.68	57.62	1506276
2021-06-22	57.67	58.94	57.55	58.54	2153180
2021-06-23	58.54	59.52	58.23	59.24	2537612
2021-06-24	59.13	59.16	57.65	57.96	1662508
2021-06-25	57.89	58.35	57.64	58.31	2089378
2021-06-28	57.25	58.17	56.48	58.01	4456573
2021-06-29	58.02	58.17	57.26	57.42	3429120
2021-06-30	57.63	58.10	56.88	57.10	4281647
2021-07-01	56.76	57.85	56.43	57.21	3659263
2021-07-02	57.44	57.70	56.54	57.27	3042032
2021-07-06	57.31	57.86	56.12	57.74	2722216
2021-07-07	57.33	57.76	57.10	57.55	4165405
2021-07-08	57.13	58.10	56.80	57.57	3174915
2021-07-09	58.06	58.67	57.53	58.64	4319928
2021-07-12	58.47	59.61	58.26	59.45	3417727
2021-07-13	59.24	59.60	58.78	58.95	6530430
2021-07-14	58.75	59.79	58.63	59.67	3663767
2021-07-15	59.45	59.70	58.92	59.31	1969431
2021-07-16	59.59	59.94	59.46	59.62	1903786
2021-07-19	58.87	58.99	56.99	57.55	2875865
2021-07-20	57.87	60.38	57.81	60.08	2874513
2021-07-21	60.40	61.09	60.27	60.40	1664131
2021-07-22	60.15	60.15	59.29	60.13	1423146
2021-07-23	60.42	60.76	59.68	59.85	1178587
2021-07-26	59.77	60.27	59.18	59.75	1319382
2021-07-27	59.67	60.40	59.13	60.04	1483380
2021-07-28	60.29	60.36	59.27	59.54	1215180
2021-07-29	59.66	60.59	59.58	59.64	1178125
2021-07-30	59.81	60.95	59.61	59.78	1747079
2021-08-02	60.02	61.02	59.20	59.28	1523669
2021-08-03	59.43	59.57	58.62	59.48	1589218
2021-08-04	59.46	59.63	58.55	58.72	1527708
2021-08-05	59.13	60.00	58.59	59.98	1330011
2021-08-06	59.50	60.78	58.01	58.30	2507690
2021-08-09	58.00	58.19	57.01	57.42	2474218
2021-08-10	57.33	57.74	56.79	56.83	4103956
2021-08-11	57.24	57.42	56.52	56.91	2145619
2021-08-12	56.95	57.18	56.22	56.56	1488719
2021-08-13	56.84	57.13	56.29	57.09	1900694
2021-08-16	56.79	57.28	56.16	56.56	1565016
2021-08-17	56.16	56.41	55.20	56.22	2115377
2021-08-18	56.05	56.10	55.05	55.32	1966129
2021-08-19	55.02	55.48	53.93	54.57	2144703
2021-08-20	54.35	55.05	53.57	54.59	2794432
2021-08-23	54.76	55.04	53.88	54.23	1278572
2021-08-24	54.24	54.69	53.77	54.53	1803655
2021-08-25	54.49	55.75	54.13	55.13	2386170
2021-08-26	55.43	55.48	54.50	54.54	1264532
2021-08-27	54.80	56.04	54.65	55.29	1267493
2021-08-30	55.21	55.59	54.80	55.43	1862107
2021-08-31	55.23	56.07	55.05	55.94	2377597
2021-09-01	56.28	57.09	56.04	56.54	2204692
2021-09-02	56.79	56.86	56.14	56.68	1979909
2021-09-03	56.50	56.50	55.77	56.31	1777084
2021-09-07	57.21	57.21	55.03	55.81	1975003
2021-09-08	55.51	56.56	55.23	56.31	1767460
2021-09-09	56.07	57.06	55.83	56.20	1823799
2021-09-10	56.26	56.61	55.60	56.19	1403400
2021-09-13	56.72	58.21	56.47	57.65	2426382
2021-09-14	58.04	58.18	56.78	57.39	1805038
2021-09-15	57.33	57.85	57.10	57.12	2206992
2021-09-16	57.06	58.30	56.98	57.68	2294239
2021-09-17	57.56	57.78	56.95	57.10	5101781
2021-09-20	56.41	57.69	55.70	56.50	7364476
2021-09-21	56.82	57.60	56.35	56.36	2525915
2021-09-22	56.84	57.06	56.08	56.21	2229330
2021-09-23	56.75	57.15	56.45	56.48	3054282
2021-09-24	56.22	56.63	55.01	55.38	2968294
2021-09-27	55.63	56.70	55.41	55.62	2622065
2021-09-28	55.36	55.83	54.92	55.36	2321421
2021-09-29	55.45	56.42	55.39	55.96	2489215
2021-09-30	56.12	56.12	55.01	55.21	2748451
2021-10-01	55.64	56.40	54.99	56.08	1502750
2021-10-04	55.98	56.65	55.90	56.29	1988104
2021-10-05	56.15	56.29	53.88	54.20	4049940
2021-10-06	53.74	54.52	52.78	54.46	2185439
2021-10-07	54.54	55.27	54.44	54.71	1373844
2021-10-08	54.63	55.04	54.50	54.58	739202
2021-10-11	54.49	54.86	54.06	54.63	998755
2021-10-12	54.50	55.54	54.37	54.90	1772250
2021-10-13	54.69	55.14	54.25	55.10	1346727
2021-10-14	55.57	56.36	55.36	55.93	1058137
2021-10-15	56.37	56.56	55.77	55.97	2974632
2021-10-18	55.62	55.92	55.32	55.73	1466074
2021-10-19	55.94	56.19	55.47	55.90	1084397
2021-10-20	55.90	56.94	55.32	56.90	1243324
2021-10-21	56.95	57.00	55.94	56.18	804457
2021-10-22	56.03	56.45	54.98	55.05	1105733
2021-10-25	55.06	55.06	54.24	54.52	1641095
2021-10-26	54.76	54.85	54.18	54.43	1303925
2021-10-27	54.61	55.25	54.21	54.92	1359494
2021-10-28	54.83	55.58	54.62	55.52	1171651
2021-10-29	55.32	55.43	53.30	53.37	3059684
2021-11-01	53.25	55.17	53.05	55.04	2178568
2021-11-02	55.29	55.31	53.75	54.54	1451507
2021-11-03	54.38	55.09	54.14	54.85	1672899
2021-11-04	54.98	54.98	52.52	52.79	4143049
2021-11-05	54.23	54.95	52.23	53.98	3904127
2021-11-08	53.68	53.68	52.15	52.50	2774946
2021-11-09	52.39	53.29	51.83	52.82	2694448
2021-11-10	52.64	55.05	52.62	54.75	3325404
2021-11-11	54.76	54.95	53.87	54.87	2280573
2021-11-12	54.94	55.15	54.45	54.56	1820724
2021-11-15	54.56	54.56	53.60	54.37	1154287
2021-11-16	54.46	54.46	53.54	53.98	1518438
2021-11-17	53.56	54.01	52.73	53.98	2619088
2021-11-18	54.16	54.16	52.98	53.29	2889592
2021-11-19	53.27	53.56	50.87	51.35	3401106
2021-11-22	50.06	50.98	49.62	50.31	2926183
2021-11-23	50.57	51.56	49.96	51.04	1773735
2021-11-24	50.89	51.90	50.83	51.33	1751908
2021-11-26	49.88	50.29	48.87	49.50	1476602
2021-11-29	49.70	49.75	49.05	49.12	2924013
2021-11-30	48.78	48.85	46.91	46.92	6703965
2021-12-01	47.72	48.61	45.44	45.69	2900422
2021-12-02	46.07	47.50	46.02	47.00	2959281
2021-12-03	47.00	47.43	46.52	47.16	1850514
2021-12-06	47.76	49.32	47.67	48.63	2124805
2021-12-07	48.99	49.87	48.79	49.42	2312344
2021-12-08	49.27	50.82	49.19	50.50	2929411
2021-12-09	50.13	50.36	49.55	49.75	1829494
2021-12-10	50.20	50.20	48.17	48.37	2239714
2021-12-13	48.31	48.56	47.95	48.35	3648720
2021-12-14	48.55	48.88	47.54	47.72	2946759
2021-12-15	48.00	49.18	47.80	48.88	3416345
2021-12-16	49.02	49.82	48.69	49.14	2083263
2021-12-17	49.30	49.95	48.60	49.50	5131040
2021-12-20	48.28	48.59	47.50	48.11	1955438
2021-12-21	48.59	49.65	48.59	49.22	1693981
2021-12-22	49.33	49.55	48.90	49.08	1180990
2021-12-23	49.25	49.45	48.99	49.20	1281992
2021-12-27	49.05	49.89	48.56	49.87	1051462
2021-12-28	49.82	50.24	49.54	50.12	1168920
2021-12-29	50.33	50.97	49.57	50.67	1504742
2021-12-30	50.63	51.69	50.62	50.91	1759116
2021-12-31	50.87	51.52	50.79	51.12	1521995
2022-01-03	51.34	52.05	50.91	51.93	2270780
2022-01-04	52.18	54.01	52.04	53.28	2480553
2022-01-05	53.71	54.58	52.73	52.84	2147905
2022-01-06	53.42	53.81	52.94	53.28	2044262
2022-01-07	53.07	54.33	52.90	53.62	2798451
2022-01-10	53.49	53.65	52.49	53.12	2081560
2022-01-11	52.80	53.11	51.63	52.14	1837796
2022-01-12	52.04	52.70	51.78	51.83	1215292
2022-01-13	52.02	53.31	52.01	52.91	1531062
2022-01-14	52.74	53.30	52.12	52.93	1565885
2022-01-18	52.84	52.90	52.00	52.31	1672038
2022-01-19	52.59	52.81	50.71	50.77	1803089
2022-01-20	51.29	52.39	51.17	51.34	3240727
2022-01-21	51.77	52.78	51.39	52.48	4683132
2022-01-24	51.89	52.30	49.93	51.72	2658060
2022-01-25	51.18	52.30	50.42	51.94	2139508
2022-01-26	52.22	53.28	50.79	51.30	2078729
2022-01-27	51.46	52.76	50.94	51.04	3130459
2022-01-28	50.93	51.52	49.08	51.48	3122873
2022-01-31	51.18	53.23	51.04	53.02	5989724
2022-02-01	52.50	52.96	51.87	52.41	2125721
2022-02-02	52.49	53.14	52.13	52.24	2238202
2022-02-03	52.09	52.13	51.15	51.23	1909278
2022-02-04	50.75	50.99	49.54	50.03	2280204
2022-02-07	50.11	51.01	50.10	50.60	2073739
2022-02-08	50.84	50.92	50.16	50.41	1848477
2022-02-09	50.96	52.01	50.89	51.93	2002691
2022-02-10	51.46	52.44	50.98	51.30	2504158
2022-02-11	51.19	52.23	50.23	50.74	3499643
2022-02-14	50.91	51.31	50.00	50.06	2267582
2022-02-15	50.27	51.15	50.25	50.91	2570818
2022-02-16	51.37	52.50	51.32	52.42	1656766
2022-02-17	52.06	52.39	51.56	51.93	1543259
2022-02-18	50.65	53.86	50.65	52.94	3875218
2022-02-22	52.92	53.26	52.23	52.90	2574296
2022-02-23	53.25	53.83	51.21	51.31	2531933
2022-02-24	50.37	52.17	49.85	52.00	2207983
2022-02-25	52.47	54.25	52.07	54.20	2523190
2022-02-28	53.30	54.48	53.19	54.00	3713438
2022-03-01	54.03	54.08	52.76	53.44	3299247
2022-03-02	53.74	56.25	53.74	56.12	4076444
2022-03-03	56.40	56.81	55.52	56.45	3314616
2022-03-04	55.76	56.00	54.92	55.96	3525153
2022-03-07	55.98	56.89	55.68	55.92	2608269
2022-03-08	55.79	58.38	55.14	57.86	3843315
2022-03-09	58.54	59.11	57.54	57.81	2042758
2022-03-10	57.36	58.88	57.10	58.86	1729958
2022-03-11	59.99	60.22	58.40	58.50	2857897
2022-03-14	58.88	59.27	57.75	57.81	1905840
2022-03-15	57.93	58.37	57.21	58.22	2151121
2022-03-16	58.39	59.11	57.11	58.54	2845507
2022-03-17	58.09	59.52	58.09	59.25	2155180
2022-03-18	59.16	59.64	58.74	59.46	4981790
2022-03-21	59.66	59.85	58.89	59.42	1664165
2022-03-22	59.95	60.83	59.81	60.23	1599242
2022-03-23	60.41	60.74	59.35	60.14	1525536
2022-03-24	60.13	61.38	59.90	61.35	2192191
2022-03-25	61.50	62.86	61.02	62.80	2233718
2022-03-28	62.56	62.80	61.86	62.47	2531042
2022-03-29	63.00	64.02	62.80	63.64	2945187
2022-03-30	63.16	63.29	62.26	62.38	2829284
2022-03-31	62.65	62.95	61.76	61.76	3443566
2022-04-01	62.26	62.93	61.88	62.84	2500402
2022-04-04	63.04	63.46	62.04	62.86	2145289
2022-04-05	62.79	63.34	61.36	61.60	1782339
2022-04-06	61.46	62.33	60.72	62.10	1518345
2022-04-07	61.99	61.99	60.85	61.35	2670936
2022-04-08	61.77	61.99	60.92	61.04	2184030
2022-04-11	61.29	61.62	60.52	60.82	1765204
2022-04-12	60.44	61.84	60.38	60.99	1693460
2022-04-13	61.15	61.51	60.84	61.21	1281589
2022-04-14	61.50	62.07	60.56	60.67	1420967
2022-04-18	60.60	60.99	60.04	60.35	1256271
2022-04-19	60.81	61.12	60.42	60.56	1727754
2022-04-20	60.74	61.37	60.26	60.75	2271030
2022-04-21	60.92	61.05	59.90	60.02	2609214
2022-04-22	59.81	59.81	58.37	58.49	3644658
2022-04-25	58.41	58.60	57.30	58.22	2204464
2022-04-26	58.21	58.87	57.84	57.90	1929124
2022-04-27	58.10	58.53	56.93	57.25	2064384
2022-04-28	57.39	57.85	56.72	57.65	1512905
2022-04-29	57.41	57.52	55.37	55.55	3180869
2022-05-02	55.85	56.24	54.41	55.68	2738618
2022-05-03	55.99	58.04	55.96	57.87	2831769
2022-05-04	57.48	57.80	56.21	57.75	1774299
2022-05-05	57.63	57.87	56.65	57.00	1543024
2022-05-06	55.97	57.16	54.69	56.97	2403081
2022-05-09	56.68	57.13	55.46	55.63	2090611
2022-05-10	55.74	55.90	52.25	52.60	2874872
2022-05-11	52.68	54.09	52.55	52.96	2166310
2022-05-12	53.16	53.60	52.41	53.59	1489480
2022-05-13	53.95	55.07	53.31	55.01	2300577
2022-05-16	55.16	55.80	55.03	55.57	1899792
2022-05-17	56.04	56.78	55.50	56.67	1604679
2022-05-18	56.95	57.41	56.03	56.31	1563136
2022-05-19	55.85	56.81	55.49	56.09	1769014
2022-05-20	56.83	57.24	55.32	56.52	2642299
2022-05-23	56.96	57.21	55.63	55.95	2077872
2022-05-24	55.89	56.22	54.16	56.21	2654343
2022-05-25	56.11	57.73	55.60	57.48	1475742
2022-05-26	57.99	58.24	56.26	56.38	1912302
2022-05-27	56.44	57.62	56.40	57.40	1392178
2022-05-31	57.18	57.18	56.43	56.74	7693777
2022-06-01	56.40	56.84	54.69	56.53	1671997
2022-06-02	56.19	56.63	55.21	56.57	1495267
2022-06-03	56.56	56.95	55.87	56.17	1185283
2022-06-06	56.25	56.39	55.12	55.47	1242523
2022-06-07	55.44	56.76	55.22	56.71	1300176
2022-06-08	56.38	56.38	54.63	54.71	1068712
2022-06-09	54.41	54.69	53.30	53.32	1198047
2022-06-10	52.82	53.13	52.01	52.63	1685772
2022-06-13	51.46	51.62	48.87	49.15	1502985
2022-06-14	48.84	49.25	47.77	48.43	2181496
2022-06-15	48.76	50.80	48.42	50.24	1994049
2022-06-16	49.11	49.73	48.60	48.87	2056797
2022-06-17	49.15	50.09	48.33	48.98	3929762
2022-06-21	49.48	49.83	48.48	48.55	3095002
2022-06-22	47.82	50.48	47.79	49.75	1898732
2022-06-23	49.95	50.28	49.41	49.94	1226956
2022-06-24	50.20	51.49	49.60	51.23	2377114
2022-06-27	51.13	52.37	50.74	51.57	1291221
2022-06-28	52.10	52.61	50.99	51.11	1430957
2022-06-29	50.95	51.65	50.91	51.11	1609356
2022-06-30	51.52	52.07	50.65	51.43	2728114
2022-07-01	51.27	52.86	51.11	52.74	1933945
2022-07-05	52.38	52.42	50.60	51.79	1603267
2022-07-06	51.95	52.46	50.98	51.05	1356847
2022-07-07	51.27	51.53	50.64	50.76	1332318
2022-07-08	50.76	51.46	50.55	50.77	960891
2022-07-11	50.50	50.99	50.37	50.80	925285
2022-07-12	50.50	51.76	50.50	51.36	1236076
2022-07-13	50.76	50.88	49.54	50.25	1673707
2022-07-14	49.19	50.08	48.88	49.89	1030471
2022-07-15	50.78	51.07	49.72	50.74	1575154
2022-07-18	50.84	51.03	50.12	50.35	1196519
2022-07-19	50.72	51.58	50.35	51.49	1299863
2022-07-20	51.48	52.09	50.99	51.51	895416
2022-07-21	51.18	51.32	49.90	51.29	1160472
2022-07-22	51.76	52.43	51.48	51.78	1061508
2022-07-25	51.69	52.70	51.35	52.43	1883172
2022-07-26	52.56	53.07	52.26	52.65	1749242
2022-07-27	52.60	52.88	51.93	52.33	1208000
2022-07-28	52.55	53.37	52.34	53.32	1266779
2022-07-29	53.36	54.11	52.84	53.78	4192090
2022-08-01	53.60	53.94	53.26	53.29	1443031
2022-08-02	53.07	53.38	52.07	52.16	1431430
2022-08-03	52.32	52.70	51.53	51.56	1442499
2022-08-04	51.57	51.70	50.48	50.87	1893569
2022-08-05	49.76	50.59	48.21	48.95	2781665
2022-08-08	49.53	50.08	49.05	49.67	1680733
2022-08-09	49.81	50.63	49.49	50.56	1679489
2022-08-10	51.09	51.63	50.56	51.50	1898354
2022-08-11	51.90	52.15	51.04	51.55	1362996
2022-08-12	51.87	52.51	51.86	52.46	1344685
2022-08-15	52.34	52.34	50.68	50.90	1634917
2022-08-16	50.72	50.91	50.15	50.61	1996798
2022-08-17	50.18	50.88	49.91	50.51	1473323
2022-08-18	50.76	50.76	48.85	49.02	2434164
2022-08-19	48.61	49.28	48.49	48.91	3781739
2022-08-22	48.66	49.24	48.24	49.18	2469051
2022-08-23	49.21	49.34	48.04	48.16	2162537
2022-08-24	48.13	48.70	48.04	48.24	1817792
2022-08-25	48.62	49.07	48.38	49.03	1518795
2022-08-26	49.05	49.16	48.28	48.30	1727405
2022-08-29	48.14	48.82	47.65	48.40	1670649
2022-08-30	48.41	48.59	47.46	47.55	1491244
2022-08-31	47.86	48.34	47.60	47.86	2676073
2022-09-01	47.49	48.25	47.25	48.20	1559356
2022-09-02	48.77	48.85	47.25	47.35	1430906
2022-09-06	47.59	48.11	47.16	48.06	1748321
2022-09-07	48.02	49.04	47.85	48.96	1729542
2022-09-08	48.67	49.42	48.35	48.51	1274198
2022-09-09	48.70	49.65	48.45	49.60	1285844
2022-09-12	49.98	50.52	49.72	50.49	1531323
2022-09-13	49.61	49.97	48.79	49.02	1963932
2022-09-14	48.68	48.73	47.57	48.42	2071960
2022-09-15	48.44	48.51	47.25	47.34	1608857
2022-09-16	47.09	48.17	46.35	48.00	3579822
2022-09-19	47.47	47.58	46.97	47.49	1675255
2022-09-20	46.91	47.37	46.15	46.41	1471861
2022-09-21	46.79	47.24	45.50	45.52	1606489
2022-09-22	45.38	45.38	44.18	44.55	1631580
2022-09-23	43.94	44.24	42.78	43.43	1686567
2022-09-26	43.22	43.22	41.03	41.51	2399555
2022-09-27	41.83	42.16	40.25	40.41	2135711
2022-09-28	40.73	41.67	40.43	41.25	2389562
2022-09-29	40.73	40.95	38.70	39.20	1962930
2022-09-30	39.81	40.46	39.27	40.17	3212972
2022-10-03	40.85	41.03	39.94	40.61	2517941
2022-10-04	40.87	41.93	40.48	40.85	3721232
2022-10-05	39.98	40.19	38.40	39.86	2601763
2022-10-06	39.87	40.00	38.18	38.33	1671495
2022-10-07	38.24	38.28	37.28	37.72	2470961
2022-10-10	37.48	38.07	36.57	36.62	2271563
2022-10-11	36.70	37.17	35.86	36.99	3587901
2022-10-12	36.81	36.88	35.97	36.54	2026706
2022-10-13	35.81	37.54	35.33	37.30	2830024
2022-10-14	37.89	38.19	36.00	36.04	2577656
2022-10-17	36.90	37.76	36.57	37.52	2748798
2022-10-18	38.03	38.76	37.92	38.11	2286419
2022-10-19	37.88	38.20	36.88	37.12	1670311
2022-10-20	37.12	37.80	37.04	37.44	1668279
2022-10-21	37.37	37.60	36.56	37.13	2389163
2022-10-24	37.61	37.68	36.56	37.14	1811700
2022-10-25	37.43	39.19	37.26	39.12	2177902
2022-10-26	39.10	39.60	38.39	38.69	1814737
2022-10-27	39.16	39.65	38.58	38.71	1556756
2022-10-28	38.49	39.78	38.34	39.69	1264246
2022-10-31	39.33	39.74	39.03	39.13	2303681
2022-11-01	38.90	39.24	38.29	38.41	2274908
2022-11-02	38.50	38.76	37.33	37.37	2517308
2022-11-03	36.77	37.41	35.89	37.00	3403830
2022-11-04	36.75	39.67	36.75	39.49	3775795
2022-11-07	39.78	42.17	39.68	40.61	3481312
2022-11-08	40.91	43.24	40.91	42.22	4778667
2022-11-09	41.95	43.47	41.67	41.75	2763114
2022-11-10	43.32	44.98	43.08	44.86	2629453
2022-11-11	45.05	45.69	44.85	45.31	2248174
2022-11-14	44.94	45.61	44.70	44.77	2538128
2022-11-15	45.50	45.75	44.47	44.93	2369747
2022-11-16	44.73	44.80	43.63	43.74	1824982
2022-11-17	43.15	43.48	42.78	43.35	1592512
2022-11-18	44.07	44.18	43.15	44.07	1254280
2022-11-21	43.90	44.17	43.52	44.08	1829664
2022-11-22	44.09	44.90	43.82	44.68	3956221
2022-11-23	44.30	44.95	44.27	44.92	1139701
2022-11-25	45.03	45.73	44.83	45.49	915844
2022-11-28	45.27	45.47	44.00	44.18	2271740
2022-11-29	44.44	45.59	44.27	45.40	1721361
2022-11-30	45.22	46.64	44.98	46.53	4291801
2022-12-01	46.64	47.48	45.92	46.37	2251477
2022-12-02	45.95	46.79	45.66	46.24	1803432
2022-12-05	45.90	46.02	45.32	45.46	1931312
2022-12-06	45.48	45.64	44.70	45.03	2264460
2022-12-07	44.79	45.00	43.41	43.82	2475126
2022-12-08	44.14	45.56	44.03	45.14	2229711
2022-12-09	45.17	45.89	45.01	45.43	1883916
2022-12-12	45.48	45.88	45.01	45.87	2533678
2022-12-13	47.59	47.67	45.93	46.29	3874820
2022-12-14	46.04	46.99	45.90	46.47	2120592
2022-12-15	46.01	47.04	45.69	46.28	2783478
2022-12-16	45.54	45.75	43.80	44.65	4824478
2022-12-19	44.36	44.81	44.07	44.55	2070345
2022-12-20	44.27	44.92	43.97	44.66	1856552
2022-12-21	45.06	45.74	44.65	44.84	1464577
2022-12-22	44.49	45.29	44.19	45.26	1460209
2022-12-23	45.12	45.51	44.66	45.49	938121
2022-12-27	45.55	46.06	45.31	45.82	2346305
2022-12-28	45.90	46.20	44.72	44.81	1502067
2022-12-29	45.06	45.70	44.88	45.11	1578236
2022-12-30	44.89	45.20	44.43	45.05	1450766
2023-01-03	46.10	46.18	44.74	45.37	2252603
2023-01-04	45.84	47.64	45.64	47.03	1937789
2023-01-05	46.36	46.88	45.54	46.76	1479765
2023-01-06	46.91	48.16	46.81	47.82	1619547
2023-01-09	47.88	48.36	47.72	47.81	1502330
2023-01-10	47.55	47.97	47.27	47.79	1306878
2023-01-11	48.09	49.26	48.09	49.08	2088709
2023-01-12	49.41	50.10	48.96	49.76	1540836
2023-01-13	49.17	49.69	48.78	48.99	2259938
2023-01-17	48.66	49.34	48.41	49.09	2015668
2023-01-18	49.27	49.51	48.67	48.81	2237923
2023-01-19	48.56	48.97	48.20	48.36	2496113
2023-01-20	48.46	49.32	48.11	49.28	2142841
2023-01-23	49.00	50.78	48.74	50.69	1696807
2023-01-24	50.61	51.15	50.38	51.00	1512402
2023-01-25	50.60	50.91	50.22	50.81	2129609
2023-01-26	50.91	51.16	50.15	50.75	1643950
2023-01-27	50.72	51.88	50.72	51.62	2027247
2023-01-30	51.36	51.62	50.94	51.28	1571344
2023-01-31	51.53	51.98	51.00	51.81	3041246
2023-02-01	51.63	52.01	50.71	51.66	1590322
2023-02-02	52.16	53.15	52.01	53.00	1831956
2023-02-03	52.27	52.63	51.60	52.60	1698662
2023-02-06	51.98	51.98	51.17	51.87	1494385
2023-02-07	51.62	52.00	51.05	51.50	2862289
2023-02-08	51.50	51.94	51.24	51.88	1798713
2023-02-09	51.99	52.25	50.38	50.55	2886359
2023-02-10	49.92	51.19	49.33	50.99	2493689
2023-02-13	50.75	51.84	50.69	51.21	1789573
2023-02-14	51.07	51.29	50.67	50.84	1281157
2023-02-15	50.26	50.62	50.07	50.53	1240103
2023-02-16	50.08	51.10	49.43	50.90	1689271
2023-02-17	50.86	50.96	50.10	50.46	1514526
2023-02-21	50.01	50.25	49.62	49.98	1663889
2023-02-22	50.27	50.65	49.29	49.54	1929497
2023-02-23	49.83	50.59	49.72	50.50	2483077
2023-02-24	49.89	50.10	49.13	49.69	1822729
2023-02-27	50.31	50.56	48.91	49.33	2119816
2023-02-28	49.43	49.55	48.60	48.65	3760533
2023-03-01	48.33	48.63	46.79	47.54	3271473
2023-03-02	47.03	48.12	47.03	47.88	2306878
2023-03-03	48.34	48.89	48.12	48.51	1704413
2023-03-06	48.73	49.02	48.57	48.88	1597022
2023-03-07	48.83	48.88	47.38	47.50	1672155
2023-03-08	47.50	48.57	47.49	47.99	1675259
2023-03-09	47.93	47.99	46.58	46.60	1712023
2023-03-10	46.57	46.79	44.50	44.66	3397414
2023-03-13	44.31	45.37	44.11	44.92	2983127
2023-03-14	45.77	46.36	45.21	46.14	2886347
2023-03-15	45.51	46.39	45.05	46.15	2798250
2023-03-16	45.64	46.13	45.11	46.03	2294291
2023-03-17	45.83	46.22	44.19	44.24	4334854
2023-03-20	44.45	44.80	44.08	44.21	2250305
2023-03-21	44.68	44.76	43.61	43.90	2102139
2023-03-22	43.63	43.87	41.83	41.85	2559002
2023-03-23	42.00	42.52	41.54	41.69	2261210
2023-03-24	41.58	42.46	41.41	42.37	1984342
2023-03-27	42.63	43.30	42.45	42.91	2504902
2023-03-28	42.63	43.45	42.48	43.06	2016082
2023-03-29	43.71	44.32	43.63	43.98	1713047
2023-03-30	44.51	44.84	44.26	44.01	1450931
2023-03-31	43.90	44.32	42.50	43.35	5746727
2023-04-03	43.45	43.64	42.50	42.66	4425147
2023-04-04	42.94	42.95	41.85	42.26	3532761
2023-04-05	42.23	42.44	41.76	41.97	2760824
2023-04-06	42.26	42.67	41.88	42.63	1774566
2023-04-10	42.51	43.88	42.36	43.88	2734359
2023-04-11	44.09	45.11	43.90	44.34	2686556
2023-04-12	44.73	44.93	44.19	44.29	1999655
2023-04-13	44.20	44.41	43.28	43.74	2168154
2023-04-14	44.04	44.30	43.30	43.49	1710807
2023-04-17	43.63	44.45	43.49	44.41	1782990
2023-04-18	44.28	44.50	43.89	44.31	1863482
2023-04-19	43.96	44.94	43.86	44.73	1117699
2023-04-20	44.75	44.85	44.42	44.58	1054316
2023-04-21	44.79	45.38	44.39	45.18	2033203
2023-04-24	45.38	45.61	44.99	45.58	2824364
2023-04-25	45.35	46.63	45.26	46.36	2201850
2023-04-26	46.35	46.83	45.75	45.82	2015691
2023-04-27	45.91	47.25	45.91	47.14	2021568
2023-04-28	47.38	48.21	47.27	48.05	2173091
2023-05-01	47.77	48.22	47.44	47.67	2205395
2023-05-02	47.46	47.62	46.48	47.18	2014272
2023-05-03	47.44	48.50	47.11	47.59	1961566
2023-05-04	47.57	48.13	46.81	47.77	1532691
2023-05-05	47.99	48.16	47.25	47.85	1902131
2023-05-08	47.34	47.83	47.27	47.44	2490290
2023-05-09	47.70	48.83	46.06	46.86	2787524
2023-05-10	47.31	47.45	46.00	47.04	2033187
2023-05-11	46.79	47.04	46.27	46.70	2513458
2023-05-12	46.71	46.78	46.27	46.49	1288591
2023-05-15	46.74	47.33	46.48	47.18	1535210
2023-05-16	47.18	47.19	45.60	45.63	1259194
2023-05-17	45.70	45.90	45.25	45.84	1594715
2023-05-18	45.48	45.84	44.85	45.05	1621101
2023-05-19	45.43	45.46	44.30	44.77	1399259
2023-05-22	44.72	44.84	44.15	44.41	1789521
2023-05-23	44.39	45.11	44.25	44.50	1846399
2023-05-24	44.39	44.64	42.76	42.86	1662613
2023-05-25	42.76	43.17	42.11	42.81	2226016
2023-05-26	42.95	42.96	41.95	42.88	1513300
2023-05-30	43.00	43.55	42.74	43.15	1834681
2023-05-31	43.36	43.58	42.80	43.14	13172244
2023-06-01	43.23	43.95	42.76	43.53	2563243
2023-06-02	44.44	45.45	44.24	45.29	2130355
2023-06-05	45.23	45.21	44.54	45.29	1235811
2023-06-06	45.04	45.54	44.89	45.33	1554864
2023-06-07	45.73	46.51	45.18	46.39	1674005
2023-06-08	45.07	45.88	44.47	44.74	5539553
2023-06-09	44.49	45.77	44.34	45.72	5630047
2023-06-12	46.00	46.48	45.43	46.07	2743142
2023-06-13	45.87	46.49	45.74	45.91	1594716
2023-06-14	46.14	46.75	45.95	46.32	2377956
2023-06-15	46.32	46.32	45.59	46.13	2378133
2023-06-16	46.32	47.00	45.97	46.08	3006254
2023-06-20	45.82	46.08	45.08	45.42	1596970
2023-06-21	45.16	45.16	44.56	44.96	2168618
2023-06-22	45.10	45.22	44.01	44.49	1843481
2023-06-23	44.90	45.26	44.34	44.47	3584367
2023-06-26	44.74	45.90	44.52	45.87	1981331
2023-06-27	46.19	47.18	45.77	46.96	3018279
2023-06-28	46.72	46.78	46.21	46.58	1778618
2023-06-29	46.27	47.63	46.18	47.17	2412195
2023-06-30	47.68	47.68	46.79	47.27	3241847
2023-07-03	47.16	48.44	47.04	48.26	1308013
2023-07-05	48.03	49.23	47.61	48.78	3254620
2023-07-06	48.10	48.32	47.25	48.18	3433163
2023-07-07	47.80	48.40	47.73	47.90	1746758
2023-07-10	47.74	48.06	47.41	47.97	1729649
2023-07-11	48.23	48.80	47.99	48.79	1132750
2023-07-12	49.48	49.50	48.28	48.31	2233848
2023-07-13	48.26	48.56	48.00	48.52	1853430
2023-07-14	48.24	48.39	47.89	48.07	1362643
2023-07-17	48.02	48.49	47.69	47.91	1535812
2023-07-18	47.95	48.09	47.09	47.60	1261959
2023-07-19	48.18	48.31	47.64	48.21	1322150
2023-07-20	48.29	49.71	47.88	49.69	2192339
2023-07-21	49.79	50.05	49.53	49.53	1583539
2023-07-24	49.50	49.86	49.20	49.68	1276626
2023-07-25	49.69	49.93	49.26	49.29	1555017
2023-07-26	49.12	49.60	48.65	48.87	1242558
2023-07-27	49.02	49.46	47.86	48.00	1234839
2023-07-28	48.34	48.54	47.84	48.13	1170394
2023-07-31	48.35	48.87	48.00	48.52	1443956
2023-08-01	48.47	48.89	48.28	48.57	2041019
2023-08-02	48.46	48.62	47.96	48.48	1368423
2023-08-03	48.22	48.25	47.32	48.22	1858910
2023-08-04	47.00	47.00	44.78	44.93	5093736
2023-08-07	44.98	46.01	44.96	45.59	2632229
2023-08-08	44.96	45.83	44.80	45.49	2964758
2023-08-09	45.06	45.18	44.41	44.51	3048334
2023-08-10	44.70	44.86	43.37	43.56	2961352
2023-08-11	42.85	43.12	42.64	42.81	3272679
2023-08-14	42.65	42.83	42.22	42.80	2544287
2023-08-15	42.38	42.62	42.03	42.08	2025004
2023-08-16	42.00	42.34	41.41	41.60	3775530
2023-08-17	41.81	42.40	41.58	42.00	2273252
2023-08-18	41.62	42.11	41.55	41.96	2829463
2023-08-21	41.85	42.06	41.31	41.64	1994343
2023-08-22	41.85	42.08	41.56	41.94	2272477
2023-08-23	42.16	43.38	42.02	43.28	2937094
2023-08-24	43.32	44.16	43.20	43.30	2144816
2023-08-25	43.50	43.50	42.84	43.06	1982070
2023-08-28	43.17	43.61	43.16	43.38	1395342
2023-08-29	43.43	43.66	43.08	43.55	2693878
2023-08-30	43.55	43.94	43.34	43.92	2201214
2023-08-31	43.88	44.15	43.64	43.68	2804332
2023-09-01	43.91	44.05	42.85	43.08	2281322
2023-09-05	43.02	43.30	42.08	42.25	2098169
2023-09-06	42.22	42.68	41.84	42.64	1771056
2023-09-07	42.62	43.00	42.36	42.59	1597049
2023-09-08	42.60	42.74	42.09	42.38	2179228
2023-09-11	42.43	43.15	42.36	43.02	2295600
2023-09-12	42.97	43.52	42.59	43.29	2434960
2023-09-13	43.53	43.67	42.79	42.83	2731614
2023-09-14	43.40	44.51	43.19	44.37	2713166
2023-09-15	44.04	44.65	43.87	44.62	4040603
2023-09-18	44.65	44.70	43.63	43.69	1522515
2023-09-19	43.69	43.86	43.32	43.45	1456960
2023-09-20	43.45	44.42	43.32	43.98	1775145
2023-09-21	43.67	43.91	42.90	42.92	1817310
2023-09-22	42.94	43.37	42.56	42.56	1861060
2023-09-25	42.42	42.66	42.11	42.45	1501631
2023-09-26	42.05	42.31	41.47	41.70	1430173
2023-09-27	41.93	42.52	41.31	41.41	1766198
2023-09-28	41.80	42.51	41.66	41.75	2017493
2023-09-29	42.59	42.81	41.71	42.13	2339672
2023-10-02	41.92	42.58	41.02	41.34	1945794
2023-10-03	41.01	41.19	39.97	40.11	2655917
2023-10-04	40.30	40.72	39.96	40.61	2085382
2023-10-05	40.56	40.86	40.32	40.76	2447039
2023-10-06	40.39	40.45	39.33	39.65	2911201
2023-10-09	39.34	40.73	39.34	40.71	2175262
2023-10-10	40.93	42.11	40.93	41.94	2196510
2023-10-11	42.16	43.14	42.16	43.11	2020156
2023-10-12	42.92	43.07	42.39	42.77	2016478
2023-10-13	43.10	43.72	42.94	43.43	2600444
2023-10-16	43.72	43.87	42.88	43.58	3499136
2023-10-17	43.30	44.25	43.25	43.63	2694631
2023-10-18	43.37	43.58	42.93	43.17	1882978
2023-10-19	42.80	43.01	41.78	41.83	3436774
2023-10-20	42.12	42.25	41.70	41.83	2708104
2023-10-23	41.46	41.98	41.25	41.44	1543258
2023-10-24	41.60	42.53	41.60	42.38	1374491
2023-10-25	42.12	42.20	41.29	41.32	1405964
2023-10-26	41.62	42.41	41.62	42.09	1649950
2023-10-27	42.45	42.45	41.31	41.65	1597781
2023-10-30	42.08	42.35	40.98	41.55	1886588
2023-10-31	42.01	42.61	41.69	42.46	2241744
2023-11-01	42.60	42.82	42.10	42.78	1831498
2023-11-02	43.79	44.20	43.45	43.97	2217432
2023-11-03	44.72	45.60	43.04	44.08	2687792
2023-11-06	43.79	44.30	43.45	44.28	2352071
2023-11-07	44.43	44.43	43.46	43.78	2598614
2023-11-08	43.84	44.21	43.77	44.02	1445163
2023-11-09	44.08	44.17	41.94	42.08	3147931
2023-11-10	42.59	42.66	41.93	42.56	1795263
2023-11-13	42.25	42.79	41.95	42.74	1498969
2023-11-14	44.17	45.28	43.87	44.51	2292975
2023-11-15	44.50	44.85	44.33	44.46	1709354
2023-11-16	44.57	45.07	44.33	44.65	1947231
2023-11-17	45.10	45.16	44.14	44.54	2145537
2023-11-20	44.60	45.01	44.23	44.96	1616500
2023-11-21	44.79	44.89	44.49	44.52	1206346
2023-11-22	44.99	45.00	44.47	44.70	1199990
2023-11-24	44.54	45.37	44.28	45.11	722846
2023-11-27	45.04	45.55	44.67	45.29	1166391
2023-11-28	45.05	45.76	44.83	45.55	1368295
2023-11-29	45.94	46.13	45.36	45.41	1573044
2023-11-30	45.43	45.93	45.02	45.84	3293624
2023-12-01	45.91	47.14	45.87	46.76	2108309
2023-12-04	46.49	47.24	46.39	47.18	2711109
2023-12-05	47.10	47.10	46.63	46.94	2265374
2023-12-06	47.33	47.41	45.88	46.06	1801217
2023-12-07	46.17	46.41	45.90	46.22	1341187
2023-12-08	46.02	46.86	46.02	46.72	1954697
2023-12-11	46.53	46.96	46.18	46.92	1989208
2023-12-12	46.80	46.87	46.40	46.73	1328550
2023-12-13	46.76	48.45	46.35	48.40	3187100
2023-12-14	49.48	50.74	49.45	50.53	3960780
2023-12-15	50.52	50.66	49.04	49.35	4394406
2023-12-18	49.69	49.82	48.91	49.21	2294262
2023-12-19	49.43	50.08	49.35	49.77	2842487
2023-12-20	49.69	50.10	48.37	48.41	2608762
2023-12-21	48.90	49.55	48.50	49.40	2450400
2023-12-22	49.50	50.21	49.50	49.90	1728082
2023-12-26	49.96	50.60	49.90	50.48	1321386
2023-12-27	50.58	50.82	50.37	50.75	2103184
2023-12-28	50.59	50.99	50.32	50.50	1295234
2023-12-29	50.10	50.43	49.83	49.84	1748277
2024-01-02	49.94	50.61	49.40	50.57	1931346
2024-01-03	50.13	50.23	49.56	49.65	1585493
2024-01-04	49.65	50.03	49.13	49.26	2490122
2024-01-05	48.97	49.66	48.37	48.68	2681538
2024-01-08	48.43	48.90	48.37	48.71	2904627
2024-01-09	48.68	48.68	47.90	48.23	2065076
2024-01-10	48.26	48.92	47.79	48.65	2446756
2024-01-11	48.97	49.29	47.73	47.92	2421375
2024-01-12	48.42	49.15	48.10	49.11	1681717
2024-01-16	49.44	50.00	49.26	49.35	2333784
2024-01-17	48.75	49.43	47.08	48.02	2492725
2024-01-18	47.95	48.51	47.49	47.60	1663608
2024-01-19	47.90	48.27	47.25	48.05	1509270
2024-01-22	48.31	48.77	48.07	48.44	1915397
2024-01-23	48.55	48.91	47.43	47.68	1070929
2024-01-24	48.32	48.32	47.21	47.55	1865492
2024-01-25	48.24	48.49	47.10	47.44	1599049
2024-01-26	47.63	47.86	47.30	47.40	1488467
2024-01-29	47.35	48.13	47.15	48.09	1762917
2024-01-30	48.09	48.09	46.97	47.00	2105313
2024-01-31	47.40	47.44	46.38	46.39	2715356
2024-02-01	46.24	47.23	46.04	47.23	2326282
2024-02-02	46.49	46.73	45.58	46.36	1827917
2024-02-05	45.67	45.67	44.73	44.79	2117225
2024-02-06	44.66	45.56	44.65	45.10	2257062
2024-02-07	45.26	45.50	44.70	45.09	3256472
2024-02-08	44.93	45.85	44.93	45.52	1921162
2024-02-09	45.36	45.68	44.99	45.53	1706128
2024-02-12	45.59	45.80	45.15	45.28	1865472
2024-02-13	44.22	44.48	43.60	44.47	2580420
2024-02-14	44.68	46.15	44.68	45.61	6006787
2024-02-15	43.30	44.50	43.03	44.21	5721650
2024-02-16	43.73	44.45	43.51	43.76	2899664
2024-02-20	43.50	44.05	42.69	43.04	3190000
2024-02-21	43.05	44.17	42.78	44.08	2499883
2024-02-22	44.11	44.29	43.60	44.09	1676087
2024-02-23	44.10	44.54	43.80	44.16	1892362
2024-02-26	43.71	44.09	42.95	42.97	2084984
2024-02-27	43.24	43.24	42.54	42.64	2008655
2024-02-28	42.43	43.02	42.13	42.48	3048428
2024-02-29	42.85	43.00	41.98	42.29	5408279
2024-03-01	42.30	44.10	42.24	44.00	2969123
2024-03-04	43.81	44.47	43.25	44.10	3211955
2024-03-05	43.98	44.18	42.93	42.97	3225967
2024-03-06	43.41	43.51	42.97	43.44	1756134
2024-03-07	43.70	43.91	43.20	43.54	1655887
2024-03-08	43.78	44.52	43.75	44.42	2417547
2024-03-11	44.39	44.65	44.04	44.53	1768128
2024-03-12	44.32	44.32	43.32	43.63	2160153
2024-03-13	43.70	43.96	43.21	43.40	2196723
2024-03-14	43.04	43.33	42.34	42.59	2470023
2024-03-15	41.92	42.67	41.92	42.48	4504146
2024-03-18	43.04	43.16	42.40	42.77	3016095
2024-03-19	42.72	43.44	42.39	43.38	2434148
2024-03-20	43.06	43.68	42.80	43.67	2193340
2024-03-21	43.86	43.99	43.25	43.91	3573524
2024-03-22	44.00	44.10	43.11	43.36	3677816
2024-03-25	43.68	43.68	42.64	42.65	1711921
2024-03-26	42.79	42.91	42.35	42.35	1514191
2024-03-27	42.74	43.65	42.52	43.18	2673289
2024-03-28	43.46	43.90	43.35	43.54	3012275
2024-04-01	43.70	43.70	42.85	42.86	2554163
2024-04-02	42.62	43.22	42.47	42.75	3064806
2024-04-03	42.70	43.44	42.60	43.19	2291905
2024-04-04	43.56	43.67	42.48	42.66	3704534
2024-04-05	42.49	43.13	42.43	43.09	1745040
2024-04-08	43.18	43.58	42.85	43.49	2116885
2024-04-09	43.58	44.03	43.30	44.01	2216490
2024-04-10	42.81	43.00	41.88	42.40	1727725
2024-04-11	42.68	43.51	42.47	43.17	2355650
2024-04-12	43.04	43.08	42.59	42.83	1880836
2024-04-15	43.17	43.21	41.90	42.24	1335292
2024-04-16	42.02	42.16	41.45	41.68	1577788
2024-04-17	41.74	42.83	41.70	42.23	1645602
2024-04-18	42.34	42.84	42.05	42.64	1860840
2024-04-19	42.83	43.37	42.72	43.13	1690529
2024-04-22	43.19	43.25	42.66	43.13	1434313
2024-04-23	43.22	43.68	43.08	43.56	2605807
2024-04-24	43.09	43.78	42.88	43.61	1490803
2024-04-25	43.48	43.58	43.11	43.36	1162358
2024-04-26	43.34	44.25	43.34	44.00	1899133
2024-04-29	44.36	44.76	44.21	44.67	1919631
2024-04-30	44.43	45.17	44.13	44.28	2740830
2024-05-01	44.04	44.71	43.64	43.81	2949721
2024-05-02	46.00	46.92	44.40	46.22	3859343
2024-05-03	46.73	46.98	45.95	46.79	3167607
2024-05-06	47.09	47.13	46.53	47.05	2381312
2024-05-07	47.25	47.48	46.99	47.13	1726498
2024-05-08	47.11	47.66	46.82	47.44	2637420
2024-05-09	47.70	47.70	47.15	47.55	1930781
2024-05-10	47.67	47.89	47.38	47.56	1148974
2024-05-13	47.73	47.80	47.25	47.61	1151597
2024-05-14	47.98	48.16	47.50	47.96	1647362
2024-05-15	48.47	48.89	48.15	48.71	2959198
2024-05-16	49.00	49.00	48.42	48.71	3767175
2024-05-17	48.88	49.10	48.51	48.91	1368773
2024-05-20	48.69	49.02	48.54	48.73	1313516
2024-05-21	48.59	48.98	48.23	48.37	1309408
2024-05-22	48.24	48.67	48.21	48.47	1527674
2024-05-23	48.59	48.60	47.17	47.19	1658030
2024-05-24	47.60	47.97	47.29	47.50	1056420
2024-05-28	47.88	48.06	47.08	47.18	1299832
2024-05-29	46.72	47.68	46.66	47.41	2974535
2024-05-30	47.87	49.06	47.58	49.00	4201851
2024-05-31	49.43	50.41	49.04	50.26	4466743
2024-06-03	50.16	50.49	49.74	50.03	3321845
2024-06-04	49.85	50.35	49.74	50.00	2295887
2024-06-05	49.93	50.14	49.59	49.77	2122489
2024-06-06	49.55	49.98	49.48	49.84	1808603
2024-06-07	49.30	49.87	49.06	49.71	1489669
2024-06-10	49.62	50.34	49.26	49.90	1536742
2024-06-11	49.51	49.87	49.37	49.59	2054683
2024-06-12	50.50	50.68	49.33	49.52	2082782
2024-06-13	49.68	50.36	49.35	50.04	1692396
2024-06-14	49.90	50.30	49.73	50.10	1944336
2024-06-17	49.64	50.03	49.34	50.00	1901292
2024-06-18	50.00	50.43	49.86	50.26	1413090
2024-06-20	50.08	50.44	49.97	50.07	1454382
2024-06-21	50.13	50.56	49.76	50.42	4803134
2024-06-24	50.45	50.90	50.19	50.69	2851046
2024-06-25	50.55	50.55	49.48	49.89	2198621
2024-06-26	49.49	50.10	49.49	49.85	3124550
2024-06-27	49.97	50.84	49.65	50.81	1372175
2024-06-28	50.96	51.26	50.59	50.81	4369371
2024-07-01	50.67	50.99	50.38	50.88	2465243
2024-07-02	51.01	51.86	50.88	51.79	4399979
2024-07-03	51.71	51.94	51.40	51.82	1207023
2024-07-05	51.95	52.63	51.61	52.45	1598533
2024-07-08	52.42	52.68	51.83	51.88	1299849
2024-07-09	51.84	52.48	51.57	52.24	1853822
2024-07-10	52.36	52.40	51.67	52.11	1494302
2024-07-11	52.72	53.13	52.42	52.98	2013526
2024-07-12	53.16	53.16	52.27	52.46	1998517
2024-07-15	52.58	52.82	52.45	52.64	2057823
2024-07-16	52.87	53.15	52.58	53.10	1539039
2024-07-17	53.10	53.54	52.95	53.43	1464835
2024-07-18	53.36	53.98	53.02	53.21	1125764
2024-07-19	53.59	53.70	53.14	53.30	1534968
2024-07-22	53.29	53.72	52.79	53.67	1449451
2024-07-23	53.59	54.22	53.44	53.56	1628601
2024-07-24	53.62	54.51	53.43	53.53	1639918
2024-07-25	53.60	54.02	53.05	53.19	1192459
2024-07-26	53.59	53.98	53.09	53.75	1370416
2024-07-29	53.86	54.26	53.42	54.19	1054676
2024-07-30	54.66	55.15	54.46	54.86	2274738
2024-07-31	54.69	55.21	54.28	54.44	3232993
2024-08-01	54.96	55.54	54.68	55.30	2665515
2024-08-02	55.46	57.11	55.28	56.40	3581050
2024-08-05	55.42	57.16	55.24	55.67	3182311
2024-08-06	55.79	57.71	55.67	57.17	3753487
2024-08-07	57.23	58.96	57.04	57.80	4248556
2024-08-08	57.72	59.15	57.72	58.99	3824050
2024-08-09	59.29	59.50	58.47	59.37	3422540
2024-08-12	59.12	59.41	58.41	58.98	2516703
2024-08-13	59.29	59.82	59.09	59.28	2865710
2024-08-14	59.22	59.41	58.37	58.52	2427773
2024-08-15	58.33	58.89	57.60	58.04	2136870
2024-08-16	58.03	58.45	57.57	58.42	1913382
2024-08-19	58.41	58.83	58.30	58.41	1218026
2024-08-20	58.52	59.00	58.34	58.93	1444260
2024-08-21	59.05	59.10	58.46	58.79	1202836
2024-08-22	58.80	59.25	58.55	59.24	1192087
2024-08-23	59.24	59.86	59.15	59.58	1879828
2024-08-26	59.83	60.07	59.54	59.86	1585377
2024-08-27	59.44	60.31	59.22	60.28	2618512
2024-08-28	60.32	61.35	60.13	61.17	2453057
2024-08-29	60.98	61.31	60.50	61.12	2476311
2024-08-30	61.40	62.31	61.29	62.11	3557201
2024-09-03	61.76	62.47	61.50	62.44	4489903
2024-09-04	62.49	63.20	62.13	62.55	3132955
2024-09-05	63.18	63.46	62.49	62.82	2506448
2024-09-06	62.82	63.14	62.24	62.86	2490244
2024-09-09	62.87	64.44	62.86	64.16	4992256
2024-09-10	64.33	65.04	63.90	64.97	2393491
2024-09-11	64.42	65.44	64.35	65.33	2506967
2024-09-12	65.17	65.54	64.49	65.00	1925935
2024-09-13	65.34	65.65	64.76	65.06	2031576
2024-09-16	65.40	65.47	64.09	64.70	2601072
2024-09-17	64.86	65.09	63.95	64.43	3873026
2024-09-18	64.60	64.94	63.91	64.21	2490535
2024-09-19	64.23	64.31	62.03	62.20	5167366
2024-09-20	62.33	62.97	61.99	62.17	7075908
2024-09-23	62.64	64.23	62.61	64.21	2767154
2024-09-24	63.44	64.47	63.32	63.96	3194675
2024-09-25	64.25	64.93	64.14	64.89	1628546
2024-09-26	64.67	64.67	63.23	63.83	4166925
2024-09-27	64.23	64.39	63.72	63.84	3311875
2024-09-30	63.46	64.46	63.36	63.68	4141507
2024-10-01	64.15	64.17	63.38	63.89	2692259
2024-10-02	63.40	63.83	63.09	63.24	1991731
2024-10-03	63.09	63.75	62.54	62.57	3061134
2024-10-04	62.13	62.60	61.72	62.53	2446606
2024-10-07	62.14	63.13	61.93	62.62	2543456
2024-10-08	63.02	63.03	62.16	62.38	1692712
2024-10-09	62.38	62.79	61.89	62.70	1557392
2024-10-10	62.61	62.73	61.36	61.57	2160092
2024-10-11	62.17	63.02	61.96	62.95	1476964
2024-10-14	62.88	64.13	62.63	63.93	1702150
2024-10-15	64.34	65.15	64.16	64.29	3291751
2024-10-16	64.37	64.91	64.23	64.66	1633450
2024-10-17	64.49	65.10	64.26	64.35	2077899
2024-10-18	64.65	65.60	64.34	65.55	1531413
2024-10-21	65.29	65.58	64.46	64.67	1579356
2024-10-22	64.60	65.27	64.40	64.85	1644313
2024-10-23	64.80	66.08	64.75	65.86	2108898
2024-10-24	65.72	66.19	65.65	65.96	2266639
2024-10-25	66.14	66.22	64.88	64.97	1648485
2024-10-28	65.18	65.77	64.68	64.74	2088474
2024-10-29	65.21	66.34	64.96	66.03	2591254
2024-10-30	65.95	66.98	65.81	66.48	2487017
2024-10-31	64.67	67.61	64.67	65.49	4739924
2024-11-01	65.42	65.81	63.73	64.19	2883925
2024-11-04	64.83	65.33	64.10	64.35	2465637
2024-11-05	63.87	64.50	63.49	64.47	2603180
2024-11-06	64.47	64.60	62.40	63.22	3068263
2024-11-07	63.60	64.79	63.23	64.45	2758639
2024-11-08	65.02	66.07	64.83	65.15	3040614
2024-11-11	64.95	65.38	64.62	64.84	1584591
2024-11-12	64.86	65.33	64.27	64.48	2048184
2024-11-13	65.09	65.53	64.40	64.45	1879147
2024-11-14	63.50	63.81	63.25	63.50	4932264
2024-11-15	63.00	63.83	62.89	63.60	3193726
2024-11-18	63.30	63.95	63.29	63.86	2490022
2024-11-19	63.82	64.36	63.56	64.25	2474052
2024-11-20	63.92	64.41	63.78	64.11	2197607
2024-11-21	64.23	64.56	63.77	64.30	2060570
2024-11-22	64.58	64.72	63.42	63.55	1746780
2024-11-25	63.60	64.08	63.09	63.20	3474671
2024-11-26	63.33	64.28	63.10	64.25	3710881
2024-11-27	64.57	65.24	64.49	64.54	2124294
2024-11-29	64.64	64.90	64.05	64.07	1870159
2024-12-02	63.62	63.84	61.73	62.26	2987700
2024-12-03	62.42	63.25	62.25	62.77	2168282
2024-12-04	62.97	62.97	61.90	62.13	2224753
2024-12-05	61.89	62.28	61.58	62.13	2094937
2024-12-06	62.25	62.29	61.36	61.65	2004671
2024-12-09	61.54	61.66	60.68	61.06	2844402
2024-12-10	61.04	61.62	60.47	61.15	1980638
2024-12-11	61.17	61.34	60.08	60.72	2464292
2024-12-12	60.69	61.21	60.01	60.04	1699571
2024-12-13	60.01	60.30	59.62	59.91	2556665
2024-12-16	60.09	60.47	59.41	59.48	3415383
2024-12-17	59.24	60.70	59.04	60.22	4807163
2024-12-18	60.00	60.73	58.65	58.70	2688971
2024-12-19	58.82	59.66	57.62	57.73	4330451
2024-12-20	58.59	59.33	57.95	58.76	11491486
2024-12-23	58.68	59.11	58.28	58.93	2936583
2024-12-24	58.71	59.30	58.67	59.27	762455
2024-12-26	59.18	59.62	59.02	59.38	1953682
2024-12-27	59.04	59.65	58.58	58.89	3226412
2024-12-30	58.64	58.88	57.97	58.06	2007983
2024-12-31	58.67	58.95	58.26	58.89	2308071
2025-01-02	58.71	59.02	57.78	57.96	2958142
2025-01-03	57.95	58.56	57.74	58.31	2916476
2025-01-06	58.14	58.25	56.83	56.90	2318508
2025-01-07	57.18	57.59	56.68	57.07	3067047
2025-01-08	57.18	58.39	56.91	58.27	2871602
2025-01-10	57.61	58.22	56.99	57.39	2119905
2025-01-13	57.40	58.05	56.97	58.00	2335139
2025-01-14	58.00	58.37	57.70	58.10	1981171
2025-01-15	59.41	59.49	57.93	58.05	2506011
2025-01-16	58.39	58.65	58.00	58.36	2044651
2025-01-17	58.68	58.99	58.35	58.90	2972960
2025-01-21	58.90	60.45	58.90	60.29	2489064
2025-01-22	60.27	60.52	58.28	58.36	2713966
2025-01-23	58.54	59.60	58.22	59.44	2440690
2025-01-24	59.12	60.97	59.00	60.82	1913340
2025-01-27	61.18	62.26	60.95	61.82	3199549
2025-01-28	61.69	61.91	60.52	60.83	1729049
2025-01-29	60.79	60.99	59.44	59.60	1599576
2025-01-30	60.50	60.69	59.68	60.16	2015824
2025-01-31	60.00	60.51	59.86	60.42	3978471
2025-02-03	60.20	61.46	59.94	61.36	2502508
2025-02-04	60.38	60.87	60.13	60.19	2058847
2025-02-05	60.84	61.25	60.25	60.86	1809281
2025-02-06	61.27	61.27	60.30	60.53	1425069
2025-02-07	60.68	60.86	60.15	60.59	1383352
2025-02-10	60.42	60.42	59.21	59.76	2265904
2025-02-11	59.51	59.61	58.72	59.57	2294483
2025-02-12	58.79	60.09	58.75	59.94	3215676
2025-02-13	60.08	64.96	60.08	64.94	4469880
2025-02-14	64.78	66.65	64.48	66.53	4227465
2025-02-18	66.57	67.52	66.25	66.77	3394630
2025-02-19	66.80	67.37	66.33	66.96	2705879
2025-02-20	66.96	67.38	66.75	66.85	2852705
2025-02-21	66.74	66.97	65.70	66.08	2113929
2025-02-24	66.58	68.02	66.15	67.76	3077313
2025-02-25	68.00	68.52	67.54	68.15	4042871
2025-02-26	68.15	68.98	68.02	68.28	4011124
2025-02-27	68.03	68.99	67.94	68.66	3001598
2025-02-28	68.88	69.25	68.20	69.18	5104060
2025-03-03	69.35	71.00	69.27	70.36	2812991
2025-03-04	70.73	71.04	69.60	69.81	3463338
2025-03-05	68.87	70.56	68.76	70.47	2083155
2025-03-06	69.89	70.06	67.66	67.69	2342281
2025-03-07	68.25	68.47	67.27	67.87	2195499
2025-03-10	67.83	68.82	67.05	67.51	3773377
2025-03-11	67.71	68.63	66.46	66.70	3394773
2025-03-12	66.93	67.43	65.77	66.35	3241684
2025-03-13	66.56	67.28	65.78	66.36	3030302
2025-03-14	66.29	67.37	66.27	66.89	3545589
2025-03-17	67.40	68.96	67.04	68.75	3037181
2025-03-18	68.47	68.99	67.92	68.19	2888665
2025-03-19	67.85	68.30	67.21	67.58	2886190
2025-03-20	68.16	68.30	67.43	67.71	3965301
2025-03-21	67.41	68.06	66.65	66.85	10422801
2025-03-24	66.83	68.54	66.59	68.21	3141930
2025-03-25	67.91	68.24	67.14	67.63	3428764
2025-03-26	68.21	68.23	67.60	68.18	2406652
2025-03-27	68.07	68.79	67.73	67.97	2031944
2025-03-28	68.70	68.91	67.86	68.28	4211887
2025-03-31	68.73	69.36	68.04	68.76	4535771
2025-04-01	69.01	69.63	68.21	69.27	4524619
2025-04-02	69.15	69.97	68.99	69.39	6049390
2025-04-03	69.18	71.36	69.18	69.60	5569987
2025-04-04	69.29	69.34	65.21	65.51	4202890
2025-04-07	63.09	66.05	62.00	64.16	4221474
2025-04-08	65.84	65.91	62.81	63.34	4069097
2025-04-09	62.22	66.02	60.15	65.59	5157229
2025-04-10	65.25	66.29	63.92	65.60	2815283
2025-04-11	65.18	66.36	64.11	66.11	3452792
2025-04-14	66.56	67.84	66.32	67.40	2674054
2025-04-15	67.46	68.16	67.09	67.78	2599595
2025-04-16	67.90	68.52	67.24	67.63	2410278
2025-04-17	67.93	68.62	67.44	67.93	2903549
2025-04-21	67.44	68.19	65.86	66.81	2141119
2025-04-22	67.66	68.81	67.42	68.29	2439220
2025-04-23	68.22	69.00	67.93	68.64	2112141
2025-04-24	68.77	68.99	68.32	68.41	2216809
2025-04-25	68.48	68.96	67.93	68.16	1113785
2025-04-28	68.23	68.67	67.65	68.50	2033246
2025-04-29	68.50	69.69	68.48	69.14	2555229
2025-04-30	68.92	70.13	68.51	70.08	3336933
2025-05-01	68.65	69.00	65.06	65.54	7756028
2025-05-02	66.00	67.12	64.94	66.56	2895853
2025-05-05	66.53	67.20	65.75	66.62	2193801
2025-05-06	66.26	66.70	65.73	65.83	3262044
2025-05-07	65.55	66.94	65.55	66.07	3132524
2025-05-08	66.07	66.48	65.39	65.58	2296880
2025-05-09	65.59	66.30	65.37	66.01	1713057
2025-05-12	65.64	65.64	64.09	65.13	3435552
2025-05-13	65.22	65.29	63.73	64.18	3095937
2025-05-14	63.86	64.13	63.41	63.74	3469409
2025-05-15	64.17	64.88	63.75	64.83	3411977
2025-05-16	64.98	65.81	64.63	65.63	4811011
2025-05-19	65.58	65.64	65.08	65.49	2141715
2025-05-20	65.04	65.47	64.91	64.97	1937158
2025-05-21	64.84	65.19	63.54	63.62	2787147
2025-05-22	63.62	64.02	63.07	63.65	2578953
2025-05-23	63.97	64.48	63.68	64.12	1797578
2025-05-27	64.52	65.23	64.43	65.05	3335588
2025-05-28	64.85	65.00	63.88	64.38	2889419
2025-05-29	64.24	64.54	63.85	64.15	2790364
2025-05-30	63.99	64.56	63.74	64.28	5071918
2025-06-02	63.89	64.12	63.03	64.09	2422022
2025-06-03	63.79	63.85	62.75	63.25	3111634
2025-06-04	62.93	63.70	62.67	63.18	2470749
2025-06-05	63.48	63.56	62.49	63.30	3445377
2025-06-06	63.41	63.80	62.98	63.64	3533576
2025-06-09	63.62	63.68	62.59	62.65	2748299
2025-06-10	62.78	63.76	62.65	63.45	4383361
2025-06-11	63.23	64.03	63.02	63.41	2323183
2025-06-12	63.58	64.16	63.27	63.72	2061288
2025-06-13	63.48	64.25	63.19	63.86	2579749
2025-06-16	63.97	64.32	62.55	62.82	3128437
2025-06-17	63.01	63.07	62.39	62.76	3404852
2025-06-18	62.76	63.06	62.29	62.70	4027543
2025-06-20	62.91	63.04	62.27	62.45	11453508
2025-06-23	63.11	63.97	63.04	63.53	4872329
2025-06-24	63.60	63.68	63.01	63.35	3867725
2025-06-25	62.97	64.07	62.30	63.51	4160105
2025-06-26	63.85	63.98	62.58	63.33	3653119
2025-06-27	63.30	63.74	62.70	62.40	5496045
2025-06-30	62.39	63.19	61.76	63.15	4231428
2025-07-01	63.15	63.46	62.55	62.87	3330354
2025-07-02	62.78	63.05	61.93	62.93	2707547
2025-07-03	62.74	63.22	62.46	62.93	1328700
2025-07-07	63.24	63.50	62.58	63.01	2525430
2025-07-08	62.60	62.91	62.06	62.76	3120023
2025-07-09	62.75	63.13	62.57	62.76	2316214
2025-07-10	62.47	63.55	62.47	63.28	2930811
2025-07-11	62.99	65.16	62.82	64.77	4361583
2025-07-14	64.78	65.68	64.72	65.60	2582635
2025-07-15	65.50	65.88	64.75	65.19	2718313
2025-07-16	65.45	65.87	64.80	65.50	2823863
2025-07-17	65.69	65.71	65.12	65.37	2098054
2025-07-18	65.37	66.26	65.21	65.80	2416662
2025-07-21	65.79	66.48	65.38	66.44	1846128
2025-07-22	66.61	67.17	66.40	67.11	2796820
2025-07-23	67.06	67.55	66.65	67.46	1738638
2025-07-24	67.41	67.47	66.65	67.11	2376103
2025-07-25	67.32	67.46	66.17	66.46	1929036
2025-07-28	66.29	66.48	65.15	65.23	2032394
2025-07-29	65.80	67.02	65.60	66.83	2898406
2025-07-30	67.01	67.63	66.12	66.48	3555603
2025-07-31	65.82	68.47	65.82	67.18	4480871
2025-08-01	67.75	67.95	66.61	67.50	2813882
2025-08-04	67.65	68.56	67.56	68.28	4500652
2025-08-05	68.29	68.81	68.11	68.73	3122284
2025-08-06	68.89	69.29	68.34	68.50	2346928
2025-08-07	68.50	69.09	68.29	68.71	2328649
2025-08-08	68.71	68.86	68.32	68.57	1692661
2025-08-11	68.36	68.95	68.24	68.51	1857539
2025-08-12	68.40	68.87	66.69	68.51	2775874
2025-08-13	68.50	68.57	67.18	68.01	2925237
2025-08-14	67.90	67.99	67.19	67.53	2070124
2025-08-15	67.51	67.90	67.41	67.77	3265003
2025-08-18	67.80	68.22	67.21	67.21	1893555
2025-08-19	67.32	68.00	67.17	67.96	2459690
2025-08-20	68.17	69.48	68.13	69.18	3123742
2025-08-21	69.01	69.52	68.85	69.12	1601166
2025-08-22	69.15	69.73	67.63	67.79	2665081
2025-08-25	67.80	68.10	67.32	67.72	2192445
2025-08-26	67.70	68.00	67.02	67.60	3873251
2025-08-27	67.94	68.18	67.67	67.87	2876828
2025-08-28	67.80	67.80	67.14	67.54	2229590
2025-08-29	67.58	68.14	67.46	68.08	2121831
2025-09-02	67.84	68.16	67.38	67.92	2650381
2025-09-03	67.69	68.01	67.29	67.45	2045803
2025-09-04	67.64	68.31	67.37	67.72	1937702
2025-09-05	68.00	68.27	66.38	67.91	2688792
2025-09-08	67.45	68.39	67.43	68.08	2211608
2025-09-09	68.05	68.69	67.74	68.26	2434558
2025-09-10	68.32	69.73	68.10	69.25	2930678
2025-09-11	69.26	69.74	69.18	69.45	1593857
2025-09-12	69.44	69.84	68.83	69.73	1758536
2025-09-15	69.77	70.01	69.56	69.85	3016019
2025-09-16	69.80	69.95	68.02	68.07	2806360
2025-09-17	68.10	68.71	67.27	67.34	2890646
2025-09-18	67.03	68.65	67.03	67.97	2784495
2025-09-19	67.66	67.71	66.54	67.13	7286801
2025-09-22	67.06	67.60	66.63	67.13	3017581
2025-09-23	67.51	69.01	67.15	68.54	4277326
2025-09-24	68.51	68.70	67.96	68.48	3227458
2025-09-25	68.73	68.92	68.11	68.18	2937262

Explore More About VTR

Coins representing dividend payouts and trends

VTR Dividend History

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

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

VTR Stock Split History

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

Graph showing historical stock prices and market trends

VTR Historical Prices

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

Web Analytics