VZ Historical Prices

Summary

Key Stock Metrics

37.59

(January 10, 2025)

52-Week Low

47.36

(March 10, 2025)

52-Week High

62.22

(December 20, 2019)

All-Time High

42.59

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-03	50.63	55.13	50.63	55.00	3308200
2000-07-05	55.75	56.88	54.13	54.44	5826300
2000-07-06	54.50	56.19	53.50	53.81	3755000
2000-07-07	54.06	56.00	54.06	55.38	4102000
2000-07-10	55.00	55.63	54.56	54.69	3850300
2000-07-11	53.50	54.06	52.31	52.56	4631900
2000-07-12	52.94	53.25	51.94	52.13	4465700
2000-07-13	52.00	52.38	51.00	51.50	5958800
2000-07-14	49.25	50.13	49.00	49.50	8593700
2000-07-17	49.75	49.94	48.63	49.50	5734100
2000-07-18	48.63	49.00	48.25	48.81	6975100
2000-07-19	48.38	48.81	46.94	47.00	7352900
2000-07-20	46.25	46.63	43.25	44.25	15943900
2000-07-21	45.88	48.50	45.88	48.00	15236600
2000-07-24	48.50	49.19	48.25	48.75	7208200
2000-07-25	49.25	49.25	48.38	48.56	5083500
2000-07-26	49.13	49.13	47.00	47.00	5815800
2000-07-27	47.38	48.50	46.63	47.00	5785000
2000-07-28	47.50	47.81	46.63	47.00	5022100
2000-07-31	47.00	47.69	46.75	46.75	4615700
2000-08-01	47.50	48.13	47.06	47.94	4646200
2000-08-02	47.88	48.94	47.50	47.88	3852500
2000-08-03	47.63	48.25	47.00	48.00	4570300
2000-08-04	47.00	47.13	45.69	46.94	7439900
2000-08-07	47.19	48.31	46.56	47.88	5343700
2000-08-08	44.88	44.88	41.25	42.50	33447200
2000-08-09	42.25	42.50	39.06	40.38	22185000
2000-08-10	40.38	42.13	39.69	42.13	8984300
2000-08-11	41.38	42.50	40.75	41.50	8304600
2000-08-14	41.00	43.25	41.00	42.50	6188800
2000-08-15	41.56	42.31	41.50	42.00	6260000
2000-08-16	41.75	42.13	41.13	41.75	8338000
2000-08-17	41.19	41.44	40.00	40.75	11101600
2000-08-18	40.06	42.75	40.06	42.44	16019800
2000-08-21	43.50	43.81	42.75	42.81	10470600
2000-08-22	43.06	43.25	41.13	41.75	7494100
2000-08-23	41.19	41.63	40.50	40.50	7353100
2000-08-24	41.44	41.88	40.81	41.63	6595100
2000-08-25	42.25	43.31	42.06	43.13	6425700
2000-08-28	44.00	44.94	43.06	43.81	8855900
2000-08-29	44.13	44.19	42.63	42.88	5397300
2000-08-30	42.75	44.38	42.69	44.25	5730800
2000-08-31	44.25	44.50	43.38	43.52	4474200
2000-09-01	43.50	44.31	43.50	44.06	3868100
2000-09-05	44.00	44.25	42.25	43.50	3903500
2000-09-06	43.19	43.88	42.63	42.63	3505700
2000-09-07	42.88	43.94	42.75	43.63	3589300
2000-09-08	43.50	44.31	43.25	44.31	4397000
2000-09-11	44.38	45.31	43.81	45.06	4171100
2000-09-12	44.25	45.25	43.88	44.88	3710500
2000-09-13	44.88	44.88	43.38	43.38	3520200
2000-09-14	43.13	43.63	43.06	43.50	2652900
2000-09-15	43.63	44.50	43.13	44.50	5918400
2000-09-18	43.19	43.88	43.19	43.38	3724300
2000-09-19	43.81	44.13	43.38	43.69	3332400
2000-09-20	44.00	44.19	42.00	42.00	5811600
2000-09-21	42.31	42.88	41.00	41.25	5454000
2000-09-22	42.63	43.44	42.19	43.44	3870700
2000-09-25	43.56	44.25	43.00	43.13	4201700
2000-09-26	42.88	44.13	42.75	43.38	3898300
2000-09-27	43.63	43.88	42.56	43.44	3327400
2000-09-28	43.44	47.50	43.44	47.25	7296100
2000-09-29	47.38	49.94	46.50	48.44	7375100
2000-10-02	47.50	48.38	47.13	47.38	4373200
2000-10-03	47.38	48.75	47.31	47.63	4223300
2000-10-04	47.75	49.88	47.63	49.44	5988400
2000-10-05	49.50	52.19	49.31	51.88	7647600
2000-10-06	52.13	52.13	49.75	50.38	6404800
2000-10-09	49.63	50.38	49.19	49.63	4542000
2000-10-10	49.88	50.19	48.56	48.56	4024600
2000-10-11	47.50	48.38	46.19	46.44	5022200
2000-10-12	46.06	47.06	45.44	45.94	4679200
2000-10-13	46.00	46.88	45.44	46.50	4681400
2000-10-16	46.50	47.31	45.19	46.44	4395500
2000-10-17	46.25	48.50	46.25	48.38	4836200
2000-10-18	48.00	48.31	47.06	47.81	4934600
2000-10-19	47.50	48.38	47.31	48.06	4125200
2000-10-20	47.50	48.88	47.44	48.44	3240000
2000-10-23	48.00	50.13	47.69	49.69	3432500
2000-10-24	50.50	50.75	49.75	50.19	4152100
2000-10-25	50.50	50.63	49.56	49.88	4039600
2000-10-26	49.38	51.25	49.13	51.00	5040400
2000-10-27	51.00	53.19	50.94	53.06	5554100
2000-10-30	53.06	56.25	52.50	55.38	9223700
2000-10-31	55.44	57.88	55.38	57.81	9221300
2000-11-01	56.50	57.19	54.63	55.75	8550300
2000-11-02	56.25	57.75	54.50	57.75	7321900
2000-11-03	57.63	57.75	56.63	57.00	6731300
2000-11-06	56.88	56.88	55.31	55.56	4284800
2000-11-07	55.31	55.44	54.63	54.94	4046700
2000-11-08	55.44	55.44	54.25	55.06	3298200
2000-11-09	55.25	56.44	55.00	56.00	5731600
2000-11-10	56.44	57.00	56.06	56.44	4660700
2000-11-13	55.88	57.50	55.81	56.94	5369000
2000-11-14	57.13	57.13	55.00	55.75	3985700
2000-11-15	55.75	55.75	53.00	54.19	4767400
2000-11-16	54.19	54.69	52.69	53.81	4097200
2000-11-17	52.75	52.81	51.00	51.88	5164100
2000-11-20	51.50	52.69	51.38	52.25	3563200
2000-11-21	53.13	53.44	52.06	52.44	3731800
2000-11-22	52.38	53.44	52.25	53.00	3413500
2000-11-24	52.88	53.31	52.38	52.75	1226500
2000-11-27	53.06	54.00	53.06	53.69	2738400
2000-11-28	54.06	55.25	53.50	55.00	4075900
2000-11-29	55.00	56.00	54.75	55.81	6079500
2000-11-30	56.31	56.75	54.56	56.19	6480600
2000-12-01	56.88	56.94	55.69	56.06	6782900
2000-12-04	55.63	57.06	55.50	57.00	4959400
2000-12-05	57.25	58.50	57.19	57.75	5764500
2000-12-06	57.75	59.25	57.75	58.75	4920400
2000-12-07	58.75	59.38	57.88	57.88	4749400
2000-12-08	57.50	58.06	55.88	56.19	4473600
2000-12-11	55.69	56.50	55.13	55.13	4209700
2000-12-12	55.50	56.25	55.13	55.38	3436100
2000-12-13	56.19	57.81	55.88	57.56	4971500
2000-12-14	56.75	57.69	56.44	56.75	4024300
2000-12-15	56.00	56.94	55.31	55.31	9315900
2000-12-18	55.31	56.13	54.38	55.81	4181400
2000-12-19	53.50	54.00	51.06	51.88	10698200
2000-12-20	51.13	51.44	49.50	50.13	7350600
2000-12-21	50.00	50.06	48.44	48.81	6328600
2000-12-22	48.50	48.88	46.50	48.13	5992900
2000-12-26	47.63	50.00	47.63	49.75	3070900
2000-12-27	49.50	50.63	49.38	50.56	3790400
2000-12-28	50.56	50.75	48.69	48.94	3847900
2000-12-29	49.75	50.94	48.50	50.13	4056700
2001-01-02	49.63	50.50	48.81	50.25	4715100
2001-01-03	50.75	54.75	50.50	53.13	8174200
2001-01-04	54.81	55.50	54.13	54.69	6213600
2001-01-05	55.38	55.50	54.19	54.56	4768600
2001-01-08	54.38	54.56	53.06	54.25	4201900
2001-01-09	53.25	56.81	53.25	55.50	5178800
2001-01-10	55.25	57.13	54.94	56.19	4053100
2001-01-11	56.19	56.81	55.63	55.75	3865400
2001-01-12	55.75	56.00	54.25	55.50	5263200
2001-01-16	55.38	55.44	53.25	54.38	4636500
2001-01-17	54.38	54.75	53.50	53.94	5588500
2001-01-18	53.94	56.88	53.94	55.75	5141400
2001-01-19	55.75	56.13	54.75	55.38	4243200
2001-01-22	55.44	55.44	52.50	53.94	4313100
2001-01-23	54.19	54.19	52.56	53.81	4445600
2001-01-24	54.38	54.38	51.00	51.88	6525500
2001-01-25	51.19	51.63	49.75	51.19	4679200
2001-01-26	52.00	52.44	49.94	51.88	4433800
2001-01-29	51.88	53.99	51.61	53.28	4329000
2001-01-30	53.03	53.98	52.34	53.89	3798700
2001-01-31	53.65	54.95	53.24	54.95	4710000
2001-02-01	54.70	55.00	53.60	55.00	5309100
2001-02-02	53.10	53.31	51.30	52.00	9115200
2001-02-05	52.00	52.55	51.51	52.50	5527800
2001-02-06	52.95	54.40	52.75	54.40	3757500
2001-02-07	53.80	53.82	52.94	52.95	3784000
2001-02-08	53.25	53.25	52.60	53.15	4384400
2001-02-09	53.40	53.99	52.00	52.49	3778800
2001-02-12	52.49	53.95	52.43	53.45	4003800
2001-02-13	53.35	54.28	52.75	54.20	3555700
2001-02-14	53.75	53.80	52.16	52.20	3933800
2001-02-15	52.35	53.70	51.30	52.11	4806200
2001-02-16	51.87	52.74	51.50	52.52	4213900
2001-02-20	52.00	52.56	50.51	51.45	4600500
2001-02-21	51.00	51.15	48.35	49.00	5680900
2001-02-22	49.10	50.02	48.20	49.00	5854300
2001-02-23	48.05	49.37	46.88	49.12	6193800
2001-02-26	50.10	51.10	48.88	50.95	4238000
2001-02-27	51.25	51.45	50.25	50.85	3081600
2001-02-28	51.35	51.35	49.00	49.50	4456300
2001-03-01	49.30	49.35	47.65	48.44	3688100
2001-03-02	47.55	49.95	46.64	49.51	4667400
2001-03-05	49.30	49.30	47.92	48.13	4080300
2001-03-06	49.90	49.90	47.99	48.12	4238000
2001-03-07	48.55	48.55	47.52	47.76	3748600
2001-03-08	48.40	49.40	48.24	49.25	3360000
2001-03-09	48.70	48.72	47.60	47.74	3474600
2001-03-12	47.40	48.99	47.25	47.46	3536200
2001-03-13	47.70	49.50	47.20	49.18	4338900
2001-03-14	48.00	48.40	45.85	46.90	5026400
2001-03-15	47.00	48.05	46.20	48.05	4458700
2001-03-16	46.65	48.25	46.65	47.33	8650300
2001-03-19	46.90	49.00	46.65	48.88	4304700
2001-03-20	48.00	48.05	47.01	47.04	4094500
2001-03-21	46.50	47.25	45.85	46.11	5147500
2001-03-22	45.60	46.20	44.36	46.00	5923900
2001-03-23	44.50	46.95	43.80	46.95	5382400
2001-03-26	47.10	48.00	46.55	48.00	4994600
2001-03-27	47.75	50.50	47.25	50.11	5315100
2001-03-28	49.20	49.80	45.56	47.19	6105100
2001-03-29	46.50	48.75	46.50	48.20	4961900
2001-03-30	49.00	49.50	47.60	49.30	4795700
2001-04-02	49.75	50.10	48.12	48.65	5115200
2001-04-03	48.65	48.90	47.50	47.60	5559500
2001-04-04	48.25	49.50	47.49	48.90	6856000
2001-04-05	48.00	49.50	47.00	49.50	8205700
2001-04-06	48.90	49.63	47.26	49.45	6731800
2001-04-09	48.90	50.35	48.83	50.25	5550900
2001-04-10	50.50	51.50	50.44	51.04	7057500
2001-04-11	50.75	51.02	50.05	50.45	6763800
2001-04-12	50.25	52.15	49.80	52.08	5383400
2001-04-16	52.08	52.95	50.85	52.00	3688200
2001-04-17	51.50	52.99	51.30	52.90	5011700
2001-04-18	53.00	53.85	51.90	53.26	6938000
2001-04-19	53.75	53.90	52.01	53.50	4286300
2001-04-20	53.05	53.50	52.88	53.06	6341900
2001-04-23	52.45	53.05	50.75	52.91	5413700
2001-04-24	52.91	53.90	52.76	52.81	3999300
2001-04-25	54.25	55.29	54.02	55.18	7758400
2001-04-26	55.95	56.60	55.43	55.49	7279400
2001-04-27	55.50	55.75	54.75	55.70	4582900
2001-04-30	55.85	56.47	54.60	55.07	5313700
2001-05-01	54.90	56.81	54.54	56.69	5098800
2001-05-02	56.69	56.99	56.15	56.90	4587800
2001-05-03	56.65	56.65	54.99	55.80	4233900
2001-05-04	55.35	56.50	54.79	55.80	5306800
2001-05-07	55.85	56.90	55.35	56.83	4389600
2001-05-08	56.95	56.98	55.57	55.60	4722800
2001-05-09	55.60	55.60	52.60	53.82	25651100
2001-05-10	54.15	54.20	53.15	53.41	8081700
2001-05-11	53.50	53.71	52.85	53.29	5224900
2001-05-14	53.55	53.89	53.33	53.86	4689800
2001-05-15	53.90	54.44	53.65	54.00	5525900
2001-05-16	53.55	55.28	53.55	54.90	6070000
2001-05-17	55.00	55.03	53.70	53.73	5329900
2001-05-18	53.95	54.30	53.73	54.16	3098200
2001-05-21	54.75	54.85	53.78	54.67	4419200
2001-05-22	54.65	54.65	54.07	54.43	3056800
2001-05-23	54.20	54.75	53.25	53.70	4358500
2001-05-24	54.00	54.34	53.34	53.92	5709000
2001-05-25	54.25	54.39	53.97	53.97	4664800
2001-05-29	54.25	54.95	53.87	54.53	4123600
2001-05-30	54.00	54.35	53.65	54.00	3397200
2001-05-31	54.00	54.88	53.76	54.85	4589000
2001-06-01	54.80	55.25	53.81	54.74	4079700
2001-06-04	55.35	55.79	54.75	55.40	4575300
2001-06-05	54.95	55.50	54.90	55.50	4052700
2001-06-06	55.70	55.70	54.13	54.43	4626000
2001-06-07	53.80	54.25	53.25	53.30	6025100
2001-06-08	53.31	53.75	52.50	53.50	3135900
2001-06-11	53.30	54.00	53.13	53.81	3112700
2001-06-12	53.40	54.52	53.23	54.35	3645100
2001-06-13	54.35	54.55	53.50	53.60	2531300
2001-06-14	53.95	54.08	53.26	53.35	3585300
2001-06-15	52.80	53.35	52.30	52.45	7064200
2001-06-18	52.90	52.90	52.09	52.19	3000000
2001-06-19	52.50	53.00	51.70	52.10	3928100
2001-06-20	51.75	52.85	51.75	52.74	4790800
2001-06-21	52.05	53.24	51.63	53.20	4891300
2001-06-22	52.85	53.19	52.45	52.55	4404000
2001-06-25	52.75	52.80	51.76	51.80	3676800
2001-06-26	51.10	53.36	51.10	53.00	4928900
2001-06-27	52.90	53.00	52.02	52.30	3539200
2001-06-28	52.90	53.95	52.84	53.61	4998700
2001-06-29	53.40	54.71	53.03	53.50	8422900
2001-07-02	53.50	54.38	53.38	54.37	4013000
2001-07-03	54.47	55.00	54.07	54.98	2488500
2001-07-05	54.85	54.94	54.00	54.00	4281300
2001-07-06	53.90	54.30	53.27	53.27	4185700
2001-07-09	53.10	54.56	53.08	54.00	3529700
2001-07-10	54.50	55.23	54.28	55.20	5889600
2001-07-11	54.50	56.85	54.50	55.84	8198200
2001-07-12	55.85	55.96	55.27	55.45	4580700
2001-07-13	55.46	55.75	55.05	55.25	3660100
2001-07-16	55.70	56.38	55.42	55.90	3757100
2001-07-17	56.30	57.10	56.10	56.47	8368500
2001-07-18	56.25	56.87	55.60	56.21	4242700
2001-07-19	56.80	57.40	56.47	57.16	5722000
2001-07-20	56.50	56.89	55.86	56.13	4951100
2001-07-23	56.00	56.02	54.90	55.00	4012100
2001-07-24	54.25	54.83	53.71	54.06	3900800
2001-07-25	54.45	56.00	54.30	55.83	3948600
2001-07-26	55.00	56.30	55.00	56.21	4504600
2001-07-27	55.90	56.36	55.54	56.13	4438900
2001-07-30	56.05	56.55	55.73	56.02	3437700
2001-07-31	54.00	55.20	54.00	54.15	10478900
2001-08-01	54.50	55.99	54.20	55.74	5981100
2001-08-02	55.50	55.74	54.24	54.50	4778500
2001-08-03	54.45	54.50	53.00	53.68	4321100
2001-08-06	53.50	53.98	53.00	53.27	4156100
2001-08-07	53.50	53.87	53.11	53.57	3111100
2001-08-08	53.55	53.83	52.83	53.05	3314000
2001-08-09	52.85	53.00	52.25	52.75	4227800
2001-08-10	52.75	54.05	52.31	53.93	4001600
2001-08-13	53.40	53.69	53.25	53.64	2822800
2001-08-14	53.40	53.73	53.20	53.68	2863100
2001-08-15	53.80	54.03	52.75	52.90	3836800
2001-08-16	52.65	53.35	52.55	53.30	2379700
2001-08-17	52.96	53.10	51.95	52.50	4072000
2001-08-20	52.25	53.30	52.25	53.30	3211300
2001-08-21	53.55	53.62	52.80	53.30	3412600
2001-08-22	53.20	53.30	52.32	52.54	4336600
2001-08-23	52.44	52.79	51.80	52.00	4214800
2001-08-24	51.85	52.50	51.55	52.11	4283500
2001-08-27	52.40	52.45	51.09	51.35	4011500
2001-08-28	51.15	51.20	50.32	50.57	4243700
2001-08-29	51.15	51.50	50.00	50.00	4661400
2001-08-30	50.15	50.74	49.50	50.23	4864100
2001-08-31	49.85	50.30	49.50	50.00	3823200
2001-09-04	50.20	51.09	49.80	49.95	5318000
2001-09-05	49.75	50.49	49.38	49.85	5517600
2001-09-06	49.70	49.95	48.70	49.04	4106500
2001-09-07	48.40	49.54	48.32	49.05	4649400
2001-09-10	49.25	51.00	49.04	50.70	7718200
2001-09-17	50.40	50.69	49.26	49.80	10767000
2001-09-18	49.65	52.06	49.51	51.70	8269200
2001-09-19	52.40	53.95	52.35	53.90	13706500
2001-09-20	53.90	54.40	52.51	53.25	12592600
2001-09-21	52.00	52.87	50.50	50.65	12236400
2001-09-24	51.35	52.23	51.10	52.00	7635400
2001-09-25	52.45	54.10	52.10	53.95	8073400
2001-09-26	54.45	54.71	53.26	53.74	8379100
2001-09-27	54.35	54.52	53.25	53.60	7758800
2001-09-28	53.98	54.65	53.80	54.11	7047500
2001-10-01	54.20	55.53	54.01	55.30	9241900
2001-10-02	55.55	55.93	54.55	55.70	7295600
2001-10-03	55.69	55.99	54.20	54.86	9287700
2001-10-04	55.75	55.75	54.04	54.95	7803300
2001-10-05	54.65	54.94	53.81	54.46	5146500
2001-10-08	54.46	54.70	53.93	54.49	3464300
2001-10-09	54.49	54.91	54.26	54.45	4769400
2001-10-10	54.25	54.60	53.84	54.10	5192700
2001-10-11	53.70	54.17	52.28	52.85	8718700
2001-10-12	52.85	53.07	51.65	52.30	6461600
2001-10-15	51.90	52.45	51.80	52.21	4402300
2001-10-16	52.40	52.81	51.96	52.10	6261600
2001-10-17	52.85	53.15	52.00	52.65	6739300
2001-10-18	52.20	52.85	51.85	52.10	5422900
2001-10-19	52.30	52.60	51.97	52.35	3975000
2001-10-22	51.65	51.85	50.50	51.16	5817900
2001-10-23	51.25	51.25	49.05	49.86	9412300
2001-10-24	50.30	50.95	49.92	50.10	7728100
2001-10-25	49.85	50.65	49.59	50.19	4950600
2001-10-26	50.19	51.36	50.10	50.61	4064500
2001-10-29	50.70	51.11	49.75	50.19	4931400
2001-10-30	49.40	49.82	49.00	49.30	6593300
2001-10-31	49.30	50.50	49.17	49.81	4888400
2001-11-01	50.00	51.42	49.76	51.14	6793800
2001-11-02	51.05	51.51	50.15	51.35	3823700
2001-11-05	51.49	51.93	50.88	51.20	4358500
2001-11-06	50.80	50.96	49.85	50.45	5611100
2001-11-07	50.45	50.95	49.57	49.85	4631000
2001-11-08	49.75	50.79	49.65	49.94	6620600
2001-11-09	50.20	50.92	50.00	50.18	3938400
2001-11-12	49.95	50.39	49.39	49.50	2991600
2001-11-13	49.50	49.69	48.69	48.89	6060200
2001-11-14	48.89	49.40	48.73	49.25	5104300
2001-11-15	49.75	50.85	49.40	50.85	4816200
2001-11-16	50.85	51.18	49.81	50.30	5291400
2001-11-19	50.50	50.67	49.63	49.90	4509400
2001-11-20	50.00	50.15	49.10	49.20	3645000
2001-11-21	49.65	49.69	48.79	48.99	3461300
2001-11-23	49.25	49.27	48.82	49.00	1544000
2001-11-26	48.90	49.16	48.62	48.85	5133300
2001-11-27	48.60	48.80	47.62	48.00	7975700
2001-11-28	48.01	48.75	47.80	47.85	5057700
2001-11-29	47.90	48.15	47.04	47.46	5559600
2001-11-30	47.50	47.73	46.90	47.00	5933000
2001-12-03	47.10	48.01	46.95	47.47	4990900
2001-12-04	47.65	48.10	47.10	47.98	4299700
2001-12-05	48.20	48.64	47.60	48.15	5522000
2001-12-06	48.05	48.71	47.94	48.56	4942400
2001-12-07	48.70	48.75	47.39	47.86	4681100
2001-12-10	47.75	48.50	47.55	48.31	5068400
2001-12-11	48.30	48.30	47.75	47.86	4462700
2001-12-12	47.86	48.10	47.25	47.37	4135900
2001-12-13	47.20	47.74	46.90	47.53	5036100
2001-12-14	47.40	47.60	47.03	47.20	5082500
2001-12-17	47.30	48.48	47.20	48.36	7024100
2001-12-18	48.70	48.82	48.05	48.05	4136300
2001-12-19	48.05	48.63	47.78	48.45	4354100
2001-12-20	48.46	48.49	47.86	48.27	4126500
2001-12-21	48.80	48.80	47.15	47.15	8123200
2001-12-24	47.35	47.62	47.10	47.20	1546000
2001-12-26	47.05	47.75	47.00	47.20	3811900
2001-12-27	47.05	48.50	47.00	48.41	3992700
2001-12-28	48.20	48.91	48.02	48.27	3276200
2001-12-31	47.90	48.35	47.46	47.46	4320700
2002-01-02	47.75	48.51	47.45	48.49	6305500
2002-01-03	48.64	50.20	48.41	50.10	6524500
2002-01-04	50.35	50.72	50.20	50.61	6453900
2002-01-07	50.70	51.09	50.23	50.30	4557500
2002-01-08	49.91	50.14	49.40	49.80	4039500
2002-01-09	49.10	49.51	48.61	48.88	6100000
2002-01-10	48.55	49.70	48.35	49.37	6187600
2002-01-11	49.31	50.15	49.01	49.70	4846400
2002-01-14	49.70	50.70	49.55	50.31	5794200
2002-01-15	50.10	50.85	49.50	50.09	4731600
2002-01-16	50.10	50.32	47.09	49.00	4623100
2002-01-17	49.40	50.09	49.27	49.82	4164200
2002-01-18	49.45	49.80	48.66	48.90	5289700
2002-01-22	48.91	48.96	48.01	48.30	4514800
2002-01-23	48.20	49.85	48.14	49.15	5326100
2002-01-24	49.15	49.32	48.01	48.10	6435800
2002-01-25	48.10	48.45	46.80	47.83	8104600
2002-01-28	47.60	48.24	47.55	48.16	4888300
2002-01-29	48.45	48.45	46.76	46.82	6341700
2002-01-30	46.76	46.77	45.13	45.90	9769500
2002-01-31	46.30	46.61	45.70	46.35	8446800
2002-02-01	46.35	47.20	46.35	46.60	5587900
2002-02-04	46.90	46.95	45.50	45.60	4794900
2002-02-05	45.35	45.95	44.50	45.01	8791400
2002-02-06	45.01	45.05	43.02	43.40	8781600
2002-02-07	43.25	44.90	43.25	44.50	6587000
2002-02-08	44.50	45.50	44.16	45.20	4633400
2002-02-11	45.35	45.89	45.08	45.53	3975100
2002-02-12	45.53	45.59	44.95	45.33	3927900
2002-02-13	45.20	45.40	44.73	45.30	4941100
2002-02-14	45.30	45.82	45.01	45.54	4253700
2002-02-15	45.54	46.13	45.07	45.61	4579300
2002-02-19	45.55	46.23	45.10	45.71	5616800
2002-02-20	45.71	46.98	45.51	46.61	5433300
2002-02-21	46.00	46.18	44.20	44.45	6498000
2002-02-22	44.50	45.48	44.47	45.30	4495700
2002-02-25	45.75	47.12	45.60	46.69	4834400
2002-02-26	46.85	47.51	46.58	47.01	4623100
2002-02-27	47.02	48.15	46.83	47.14	5162200
2002-02-28	47.25	48.10	46.80	46.80	5181300
2002-03-01	47.20	48.59	47.00	48.59	4497300
2002-03-04	48.60	48.70	47.33	47.93	7238200
2002-03-05	47.90	47.93	47.05	47.40	4492000
2002-03-06	47.55	48.13	47.53	48.09	4649300
2002-03-07	47.90	48.05	47.25	47.58	4098200
2002-03-08	47.95	48.09	46.31	46.64	5630800
2002-03-11	46.35	47.10	46.15	47.02	5538900
2002-03-12	47.00	47.50	46.51	47.46	4695600
2002-03-13	47.46	48.00	47.15	47.87	4123000
2002-03-14	47.87	47.99	47.45	47.85	4078000
2002-03-15	48.40	48.40	47.60	47.70	7849900
2002-03-18	47.45	47.95	47.06	47.62	3844800
2002-03-19	47.55	47.92	47.13	47.69	3958200
2002-03-20	47.80	48.25	47.70	48.11	4213300
2002-03-21	47.85	48.09	46.55	47.03	6042800
2002-03-22	46.90	46.90	45.53	45.61	7145700
2002-03-25	45.60	45.96	45.51	45.66	5279000
2002-03-26	45.55	46.42	45.51	45.96	5396600
2002-03-27	45.65	46.10	45.51	45.55	5178300
2002-03-28	45.70	46.48	45.61	46.10	4541000
2002-04-01	45.52	46.01	45.31	45.95	4934800
2002-04-02	45.25	45.54	45.04	45.40	4246100
2002-04-03	45.41	45.75	45.21	45.50	5078800
2002-04-04	45.10	45.50	45.01	45.32	5579300
2002-04-05	45.40	45.50	45.14	45.20	3166100
2002-04-08	44.70	44.93	44.10	44.21	4194700
2002-04-09	43.60	43.90	42.69	42.70	10565000
2002-04-10	42.70	43.95	42.25	43.90	9317000
2002-04-11	42.50	42.95	40.90	41.82	14861800
2002-04-12	41.55	42.59	41.35	42.34	7637000
2002-04-15	42.05	42.25	41.10	41.38	6416100
2002-04-16	41.90	43.74	41.87	43.60	6206400
2002-04-17	43.30	43.85	42.80	42.86	5815600
2002-04-18	42.60	43.28	41.70	42.45	4522700
2002-04-19	42.45	42.45	41.63	42.00	6251000
2002-04-22	41.25	41.35	40.00	40.00	12319500
2002-04-23	39.50	41.70	39.50	40.14	12926100
2002-04-24	40.35	41.49	40.27	40.90	7115800
2002-04-25	40.55	41.80	40.50	41.42	7829300
2002-04-26	41.45	41.61	40.86	41.20	9392800
2002-04-29	40.80	40.96	38.62	39.15	8184600
2002-04-30	39.16	40.28	38.86	40.11	10125100
2002-05-01	40.25	41.60	39.31	41.54	7349700
2002-05-02	41.70	42.05	41.07	41.50	6301600
2002-05-03	41.25	41.25	40.10	40.35	4023200
2002-05-06	40.35	41.03	39.80	39.87	4134100
2002-05-07	40.25	40.30	39.41	39.52	4843800
2002-05-08	39.80	41.55	39.80	41.34	6347100
2002-05-09	41.01	41.45	40.10	40.15	4526300
2002-05-10	40.50	40.53	39.00	39.35	5891400
2002-05-13	39.45	41.00	39.37	41.00	6174900
2002-05-14	41.50	42.24	41.31	42.16	6001400
2002-05-15	42.15	42.75	41.86	42.20	4783100
2002-05-16	42.70	44.14	42.65	43.99	7439600
2002-05-17	43.79	43.79	42.91	43.14	5652300
2002-05-20	43.00	43.00	42.26	42.40	3984100
2002-05-21	42.05	43.88	42.04	43.02	5827000
2002-05-22	42.99	43.59	42.57	43.36	3622500
2002-05-23	43.10	44.20	42.55	44.18	5342700
2002-05-24	44.20	44.43	43.48	43.50	4361300
2002-05-28	44.15	44.73	43.89	44.65	4956800
2002-05-29	44.55	44.62	43.80	43.89	4624000
2002-05-30	43.30	44.17	43.11	43.99	5274200
2002-05-31	43.80	44.58	42.75	43.00	6098400
2002-06-03	43.00	43.53	42.00	42.18	5554300
2002-06-04	41.55	42.91	41.52	42.35	5791400
2002-06-05	42.25	43.00	41.85	42.15	4335800
2002-06-06	42.15	42.25	40.69	41.00	5186600
2002-06-07	40.50	41.79	40.28	41.48	4689100
2002-06-10	41.60	42.57	40.90	41.68	3809600
2002-06-11	41.80	42.25	40.42	40.53	4285000
2002-06-12	40.70	41.84	40.70	41.71	5847900
2002-06-13	41.85	41.95	40.90	41.35	5217100
2002-06-14	40.00	41.55	39.50	41.31	9160000
2002-06-17	41.20	42.35	41.19	41.87	6194500
2002-06-18	41.45	42.47	41.30	42.40	5547300
2002-06-19	42.00	42.35	39.76	39.81	8314200
2002-06-20	39.78	40.65	39.28	39.94	8202700
2002-06-21	39.60	41.00	39.60	40.25	11153400
2002-06-24	39.25	39.85	38.50	39.70	8697300
2002-06-25	39.95	40.20	38.63	38.65	6102800
2002-06-26	36.89	39.50	36.50	38.70	12542600
2002-06-27	38.30	39.30	36.69	39.23	9280900
2002-06-28	38.80	40.15	38.46	40.15	9326200
2002-07-01	39.65	40.20	38.21	38.24	6296700
2002-07-02	38.24	38.24	37.00	37.17	9742300
2002-07-03	37.15	37.99	36.40	37.58	7656900
2002-07-05	37.58	39.00	37.39	38.89	3866400
2002-07-08	38.95	39.30	37.75	38.55	6558000
2002-07-09	38.65	38.75	37.10	37.36	5959200
2002-07-10	37.30	37.43	36.00	36.10	7795100
2002-07-11	35.55	37.96	35.44	37.60	10253700
2002-07-12	37.60	37.68	35.01	35.30	9979700
2002-07-15	34.25	35.15	33.06	35.15	11783100
2002-07-16	34.15	35.21	33.52	35.00	9033800
2002-07-17	35.90	35.98	34.55	35.36	8992400
2002-07-18	35.30	35.95	33.80	34.05	6350100
2002-07-19	33.15	34.07	31.50	32.50	8955600
2002-07-22	30.30	30.99	27.98	28.65	23503900
2002-07-23	28.50	28.99	26.58	27.43	18352900
2002-07-24	26.10	28.50	26.01	27.85	17875100
2002-07-25	27.85	28.99	27.44	27.60	12399000
2002-07-26	27.94	28.94	27.10	28.78	9821900
2002-07-29	29.95	30.75	29.53	30.43	9377400
2002-07-30	30.00	30.91	29.70	30.20	8727200
2002-07-31	30.85	33.50	30.50	33.00	17700800
2002-08-01	33.15	33.19	31.25	31.36	10578500
2002-08-02	32.00	32.25	31.39	31.98	6917600
2002-08-05	31.30	31.31	29.87	30.15	9873800
2002-08-06	30.35	31.40	29.65	29.87	7688400
2002-08-07	29.95	30.33	28.23	29.47	11468000
2002-08-08	29.95	30.15	29.06	29.70	9301600
2002-08-09	29.71	30.75	29.33	30.25	6317100
2002-08-12	29.65	30.65	29.50	30.10	5497900
2002-08-13	30.25	30.63	29.36	29.40	5779600
2002-08-14	29.50	31.00	28.80	30.95	7845100
2002-08-15	31.25	31.41	30.00	30.45	6618600
2002-08-16	30.45	32.48	30.10	31.69	8211100
2002-08-19	31.90	33.99	31.90	33.59	8234600
2002-08-20	32.00	32.50	31.49	31.80	7966300
2002-08-21	31.80	32.50	30.96	32.35	7752600
2002-08-22	32.49	33.14	32.12	32.79	6720300
2002-08-23	32.30	32.40	31.52	31.64	5116600
2002-08-26	31.61	32.50	31.08	32.40	5217100
2002-08-27	32.40	32.50	31.51	31.87	4915300
2002-08-28	31.10	31.40	30.65	30.96	4218800
2002-08-29	30.25	31.14	30.02	30.90	4774900
2002-08-30	30.38	31.49	29.48	31.00	9222500
2002-09-03	30.25	30.36	29.35	29.36	7564400
2002-09-04	29.36	30.18	29.36	30.00	7615400
2002-09-05	29.50	30.25	28.70	29.42	7312400
2002-09-06	30.00	30.22	29.20	29.83	4779000
2002-09-09	29.25	29.97	28.70	29.85	6852600
2002-09-10	30.00	30.60	29.80	30.54	5431600
2002-09-11	31.40	32.30	31.01	31.77	5412200
2002-09-12	32.50	32.70	30.60	31.04	9094700
2002-09-13	30.60	31.49	30.32	30.35	5654100
2002-09-16	30.25	31.10	29.85	31.01	5455700
2002-09-17	31.50	31.70	30.50	30.54	4994800
2002-09-18	30.54	30.73	29.87	30.18	4430000
2002-09-19	29.75	30.06	29.21	29.43	5327000
2002-09-20	29.43	29.95	29.14	29.66	9957000
2002-09-23	29.05	29.89	28.32	29.71	6278600
2002-09-24	29.10	29.40	28.50	28.75	7884000
2002-09-25	29.00	29.75	28.74	29.34	6507300
2002-09-26	29.43	29.85	29.08	29.66	6370100
2002-09-27	29.10	29.12	27.68	28.09	11031900
2002-09-30	27.25	27.75	26.75	27.44	12107700
2002-10-01	27.52	29.65	27.50	29.58	12700900
2002-10-02	29.75	31.00	29.40	30.35	14000900
2002-10-03	31.00	32.92	30.85	32.90	19337500
2002-10-04	32.95	33.65	31.80	33.60	15160700
2002-10-07	33.00	33.31	32.22	32.40	12230900
2002-10-08	33.00	33.15	32.00	32.38	12428800
2002-10-09	32.00	32.90	31.65	32.15	8350500
2002-10-10	32.00	33.00	31.25	32.95	10591500
2002-10-11	33.16	35.60	33.16	35.19	13903800
2002-10-14	35.19	36.00	34.40	34.71	8110800
2002-10-15	35.35	35.50	34.37	35.10	10480300
2002-10-16	35.11	35.49	34.26	34.75	7028600
2002-10-17	35.50	35.82	35.10	35.76	5996000
2002-10-18	35.15	35.37	34.50	34.97	8160700
2002-10-21	34.90	35.85	34.63	35.68	8439200
2002-10-22	35.50	38.30	35.36	37.75	13293100
2002-10-23	36.10	36.73	35.25	36.73	11456800
2002-10-24	37.15	37.40	36.38	36.89	9909300
2002-10-25	36.25	36.57	35.22	36.57	10164700
2002-10-28	37.00	38.11	36.85	37.61	10866200
2002-10-29	37.60	37.75	36.07	36.60	7766000
2002-10-30	36.70	38.30	36.60	38.24	6967300
2002-10-31	38.50	39.00	37.05	37.76	8914200
2002-11-01	37.20	38.99	36.56	38.59	6973700
2002-11-04	39.59	40.74	38.80	39.22	9872400
2002-11-05	39.06	39.98	39.06	39.70	6732700
2002-11-06	39.65	39.75	38.53	39.00	7087800
2002-11-07	38.95	39.09	37.81	38.11	5843600
2002-11-08	38.11	39.00	38.01	38.68	7285100
2002-11-11	38.30	38.59	37.25	37.51	4548100
2002-11-12	38.10	39.00	37.85	38.38	8337800
2002-11-13	38.39	38.39	36.60	37.70	8965800
2002-11-14	38.15	38.66	37.76	38.30	6814800
2002-11-15	38.30	39.40	37.85	39.31	7773100
2002-11-18	39.32	39.80	38.26	38.62	7455700
2002-11-19	38.62	38.62	37.74	37.99	7461300
2002-11-20	38.00	39.70	37.51	39.05	7858600
2002-11-21	39.05	40.89	38.76	40.64	9499800
2002-11-22	40.00	40.30	39.50	40.00	7705900
2002-11-25	40.01	41.09	40.01	41.00	6636500
2002-11-26	41.00	41.00	39.64	39.84	6557900
2002-11-27	40.10	41.72	40.05	41.57	6442600
2002-11-29	41.58	42.00	40.92	41.88	3801700
2002-12-02	42.10	43.20	40.73	41.35	7143100
2002-12-03	41.36	41.80	40.20	40.33	6363300
2002-12-04	40.25	40.60	39.81	39.92	6544300
2002-12-05	40.10	40.10	39.01	39.07	7120100
2002-12-06	38.30	40.52	38.27	40.19	7697600
2002-12-09	39.60	39.76	38.23	38.30	6977500
2002-12-10	38.30	38.90	37.85	38.35	5852200
2002-12-11	37.85	39.07	37.81	38.65	5054900
2002-12-12	38.50	38.95	38.07	38.40	5016600
2002-12-13	37.75	39.49	37.66	38.70	5792200
2002-12-16	39.20	40.15	38.85	39.94	7076100
2002-12-17	39.80	40.15	39.09	39.16	5470500
2002-12-18	39.17	39.75	38.66	39.25	6385600
2002-12-19	38.80	39.45	38.57	38.79	5555200
2002-12-20	39.55	40.30	39.45	40.00	18069700
2002-12-23	39.99	40.36	39.43	39.90	6744200
2002-12-24	39.40	39.85	39.15	39.50	2050200
2002-12-26	39.60	40.32	39.42	39.69	3654500
2002-12-27	39.45	39.80	38.76	38.90	3676600
2002-12-30	39.05	39.45	38.40	38.98	4033200
2002-12-31	39.00	39.24	38.42	38.75	5586100
2003-01-02	39.15	40.30	39.07	40.17	6559700
2003-01-03	39.91	40.54	39.86	40.45	5166900
2003-01-06	41.19	44.31	41.18	44.07	18405300
2003-01-07	44.07	44.07	43.20	43.62	13245700
2003-01-08	42.35	42.35	40.70	40.91	16346100
2003-01-09	40.75	41.33	40.22	40.46	7859800
2003-01-10	39.65	40.29	39.65	40.14	8293000
2003-01-13	40.24	40.99	40.23	40.65	7129700
2003-01-14	40.50	41.35	40.40	41.18	7761100
2003-01-15	41.16	41.21	40.04	40.19	5688200
2003-01-16	40.25	40.60	39.15	39.52	7225600
2003-01-17	38.75	39.30	38.28	38.50	6700500
2003-01-21	38.51	38.51	37.26	37.37	8355400
2003-01-22	37.22	37.70	36.80	36.99	9488100
2003-01-23	37.00	37.05	35.11	35.90	13530500
2003-01-24	36.20	36.51	34.85	35.00	9382500
2003-01-27	35.40	35.90	34.92	35.45	9177900
2003-01-28	35.25	36.31	34.85	36.05	9442000
2003-01-29	36.00	37.79	36.00	37.65	14512500
2003-01-30	38.00	38.14	37.01	37.17	9109500
2003-01-31	37.17	38.60	36.84	38.28	9829100
2003-02-03	38.33	38.90	38.18	38.73	6910000
2003-02-04	38.80	38.95	38.09	38.65	7221600
2003-02-05	38.69	39.47	38.16	38.50	7803600
2003-02-06	38.30	38.54	37.48	38.02	7557500
2003-02-07	38.12	38.40	37.15	37.18	8932300
2003-02-10	37.19	37.90	36.68	37.34	6321400
2003-02-11	37.41	37.41	36.50	36.93	5612400
2003-02-12	36.75	36.93	35.99	36.02	5666200
2003-02-13	35.55	36.69	35.20	36.31	6774100
2003-02-14	36.40	37.45	36.08	37.34	4593500
2003-02-18	37.35	37.97	37.25	37.90	4486000
2003-02-19	37.40	37.41	36.02	36.60	7122300
2003-02-20	36.32	37.06	34.25	34.76	14816000
2003-02-21	35.50	36.25	34.78	35.64	13163800
2003-02-24	35.65	35.65	34.94	35.45	6490700
2003-02-25	35.02	35.76	34.45	35.59	7199800
2003-02-26	35.40	35.68	34.90	34.98	5306600
2003-02-27	34.98	35.65	34.45	34.85	5758800
2003-02-28	35.28	35.44	34.25	34.58	6968900
2003-03-03	34.59	35.52	34.52	34.81	4968800
2003-03-04	34.81	35.06	34.39	34.41	5105300
2003-03-05	34.50	34.89	34.17	34.63	5935100
2003-03-06	34.25	34.29	33.22	33.40	7121900
2003-03-07	33.41	34.16	32.70	34.06	7488400
2003-03-10	34.07	34.07	32.35	32.75	6618500
2003-03-11	32.80	33.08	32.06	32.41	10482200
2003-03-12	32.58	33.59	32.26	33.47	7852700
2003-03-13	34.15	34.80	33.60	34.75	8212500
2003-03-14	34.88	35.55	34.60	35.05	6488100
2003-03-17	34.70	36.20	34.41	36.00	9211500
2003-03-18	36.20	36.24	35.30	35.90	6372000
2003-03-19	36.05	36.50	35.48	36.47	5447900
2003-03-20	36.47	36.58	35.75	36.25	5328500
2003-03-21	36.55	37.76	36.25	37.53	8224300
2003-03-24	36.80	36.97	35.68	35.85	5689700
2003-03-25	36.05	36.50	35.65	36.27	5101700
2003-03-26	36.27	36.53	35.57	36.07	6216800
2003-03-27	35.90	37.00	35.71	36.30	6920900
2003-03-28	36.31	36.87	35.80	36.15	5149200
2003-03-31	35.45	35.99	35.19	35.35	6377100
2003-04-01	35.34	36.35	35.34	36.05	6252600
2003-04-02	36.85	37.73	36.80	37.48	6480800
2003-04-03	36.22	36.84	36.02	36.09	9434900
2003-04-04	36.15	36.34	35.60	35.88	6844500
2003-04-07	36.40	36.55	35.27	35.38	7569600
2003-04-08	34.99	34.99	34.24	34.48	8529000
2003-04-09	34.49	35.25	33.55	33.80	7286000
2003-04-10	33.80	34.25	33.22	34.25	6093600
2003-04-11	34.60	34.81	33.80	33.98	6220200
2003-04-14	34.30	34.72	33.91	34.72	5944300
2003-04-15	34.71	34.90	34.22	34.54	5494600
2003-04-16	34.20	34.29	33.11	33.33	7507500
2003-04-17	33.08	33.83	32.80	33.63	7522700
2003-04-21	33.70	33.80	32.89	33.17	5634100
2003-04-22	33.25	34.00	33.00	33.99	8031700
2003-04-23	34.20	36.25	34.20	36.03	12381800
2003-04-24	36.01	36.66	35.70	36.30	9217400
2003-04-25	36.32	36.57	35.87	36.06	6305200
2003-04-28	36.37	37.33	36.30	37.09	6377900
2003-04-29	37.34	37.39	36.30	36.93	6117100
2003-04-30	37.00	37.91	36.70	37.38	10341800
2003-05-01	37.00	37.70	36.03	37.40	5674600
2003-05-02	37.45	38.50	37.12	38.16	6323700
2003-05-05	37.91	38.13	37.07	37.19	5914800
2003-05-06	37.35	38.18	37.25	37.79	6552500
2003-05-07	37.40	37.90	37.22	37.59	5464100
2003-05-08	36.85	37.17	36.30	36.33	6661600
2003-05-09	36.43	37.30	36.40	37.06	5151100
2003-05-12	37.09	37.85	36.83	37.50	4915900
2003-05-13	37.55	37.55	37.05	37.39	4192400
2003-05-14	37.95	37.95	37.03	37.42	4474400
2003-05-15	37.88	37.90	36.90	37.10	5433300
2003-05-16	37.00	37.34	36.15	36.15	7451200
2003-05-19	36.21	36.47	35.50	35.75	7048600
2003-05-20	36.07	36.25	35.20	35.79	5153200
2003-05-21	35.72	36.16	35.31	35.75	5245500
2003-05-22	35.53	36.44	35.42	36.15	7009900
2003-05-23	35.95	36.95	35.89	36.72	7724700
2003-05-27	36.58	37.47	36.33	37.47	7342600
2003-05-28	37.47	37.95	37.11	37.28	6506200
2003-05-29	37.42	37.98	36.97	37.04	6711800
2003-05-30	37.20	37.90	37.10	37.85	6889900
2003-06-02	38.15	38.99	37.77	38.51	7826000
2003-06-03	38.55	38.90	38.35	38.90	5621000
2003-06-04	38.95	39.73	38.88	39.57	7185000
2003-06-05	39.56	39.85	39.12	39.75	5676500
2003-06-06	39.98	40.13	39.11	39.23	6432400
2003-06-09	39.15	39.74	38.48	38.93	5561500
2003-06-10	38.93	39.55	38.15	39.55	5301900
2003-06-11	39.55	39.97	39.11	39.97	5539000
2003-06-12	40.04	40.23	39.23	39.79	4971700
2003-06-13	39.79	39.93	38.80	39.45	5120600
2003-06-16	39.45	39.85	39.23	39.85	4824900
2003-06-17	39.85	40.13	39.45	39.97	5912800
2003-06-18	39.90	40.61	39.67	40.24	7040600
2003-06-19	40.40	40.62	39.90	40.11	6044500
2003-06-20	40.39	41.35	40.11	41.21	15442700
2003-06-23	41.10	41.17	40.49	40.64	6623400
2003-06-24	40.41	40.93	40.37	40.70	6956000
2003-06-25	40.85	40.99	39.68	39.85	7703400
2003-06-26	39.84	40.20	39.54	40.13	7729900
2003-06-27	40.00	40.24	39.40	39.66	5556200
2003-06-30	39.72	40.08	39.14	39.45	6363100
2003-07-01	39.00	39.55	38.50	39.50	7911400
2003-07-02	39.56	40.23	39.45	40.21	5753600
2003-07-03	40.21	40.25	39.00	39.85	3147600
2003-07-07	39.85	40.25	39.75	40.05	6609100
2003-07-08	39.65	39.71	38.71	39.51	7950400
2003-07-09	39.13	39.22	38.57	38.81	6127400
2003-07-10	38.48	38.65	38.00	38.10	5562500
2003-07-11	38.58	38.82	38.00	38.77	4741800
2003-07-14	38.78	38.84	37.28	37.50	12029700
2003-07-15	37.90	37.97	36.92	36.95	9670000
2003-07-16	36.95	37.05	35.90	36.23	9179400
2003-07-17	36.00	36.67	35.46	35.83	7931100
2003-07-18	36.06	36.07	35.51	36.00	7849800
2003-07-21	36.00	36.13	34.65	34.77	9300500
2003-07-22	35.24	35.90	35.10	35.67	8292000
2003-07-23	35.85	36.18	34.74	35.33	9509000
2003-07-24	35.21	35.68	34.66	34.69	6821500
2003-07-25	35.10	35.23	34.73	35.04	6958600
2003-07-28	35.40	36.44	35.02	35.98	9495300
2003-07-29	36.25	36.25	35.10	35.40	9358800
2003-07-30	35.42	35.90	35.23	35.23	6740400
2003-07-31	35.70	35.73	34.76	35.00	8207000
2003-08-01	35.00	35.01	34.20	34.38	8478000
2003-08-04	35.01	36.09	35.01	35.84	9828900
2003-08-05	35.85	35.85	34.96	35.05	7740800
2003-08-06	35.46	36.44	35.32	36.05	8215700
2003-08-07	35.97	36.06	35.26	35.35	6168500
2003-08-08	34.76	35.76	34.51	35.00	6045100
2003-08-11	35.24	35.50	34.92	35.20	4910200
2003-08-12	35.57	36.10	35.23	36.08	7718300
2003-08-13	36.40	36.40	35.40	35.62	5061100
2003-08-14	36.10	36.10	35.50	35.75	6283400
2003-08-15	35.75	35.85	35.26	35.82	3117000
2003-08-18	36.61	36.61	35.75	35.85	4196600
2003-08-19	36.23	36.23	35.41	35.78	5766000
2003-08-20	35.65	35.80	35.00	35.80	4670000
2003-08-21	36.05	36.55	35.81	36.05	6177700
2003-08-22	36.10	36.25	35.05	35.22	7230000
2003-08-25	35.02	35.26	34.59	34.80	5056700
2003-08-26	34.78	35.20	34.26	35.01	6410300
2003-08-27	34.75	35.40	34.75	35.07	4671800
2003-08-28	35.20	35.66	34.92	35.60	6076700
2003-08-29	35.40	35.41	34.98	35.32	4265000
2003-09-02	35.06	35.70	34.96	35.55	7194300
2003-09-03	35.80	36.26	35.65	36.25	7870800
2003-09-04	36.25	36.94	36.20	36.65	7699000
2003-09-05	36.80	37.00	36.20	36.30	7698600
2003-09-08	36.40	36.44	35.63	35.79	7673400
2003-09-09	35.43	35.56	35.10	35.15	6660400
2003-09-10	35.15	35.84	35.13	35.76	6933400
2003-09-11	35.90	36.10	35.00	35.29	6881400
2003-09-12	35.25	35.66	35.09	35.63	5639600
2003-09-15	35.40	35.51	35.01	35.03	5891700
2003-09-16	35.23	35.65	35.10	35.51	5645900
2003-09-17	35.60	35.70	35.42	35.55	5626700
2003-09-18	35.65	36.15	35.52	35.89	6955700
2003-09-19	35.42	35.50	35.15	35.25	8602500
2003-09-22	35.00	35.00	34.44	34.71	8018500
2003-09-23	33.15	33.77	32.80	33.13	22506400
2003-09-24	33.10	33.10	32.60	32.60	13672700
2003-09-25	32.50	32.85	32.40	32.65	11618200
2003-09-26	33.17	33.17	32.47	32.59	11001600
2003-09-29	32.45	32.76	32.40	32.68	6852400
2003-09-30	32.52	32.60	32.05	32.44	7638100
2003-10-01	32.56	33.01	32.29	32.98	7915400
2003-10-02	32.85	33.30	32.69	33.28	6988400
2003-10-03	34.25	34.25	33.47	33.74	10022000
2003-10-06	33.70	33.80	33.33	33.80	6270800
2003-10-07	33.30	33.54	33.03	33.50	9771200
2003-10-08	33.15	33.15	32.44	32.68	6598500
2003-10-09	32.60	32.84	32.22	32.36	9778400
2003-10-10	32.16	32.37	32.05	32.35	6801100
2003-10-13	32.25	32.50	31.57	31.88	8722300
2003-10-14	31.55	31.81	31.10	31.50	10612900
2003-10-15	31.80	32.35	31.42	32.17	10315300
2003-10-16	31.65	32.49	31.63	32.22	8310100
2003-10-17	32.21	32.35	31.81	32.12	6611900
2003-10-20	32.28	32.71	31.76	32.71	7255500
2003-10-21	32.76	32.76	31.92	32.16	8505600
2003-10-22	32.16	32.72	32.01	32.47	9567400
2003-10-23	32.27	33.24	32.27	33.24	10305800
2003-10-24	33.02	33.24	32.65	33.24	8414300
2003-10-27	33.24	33.50	33.04	33.23	9539400
2003-10-28	33.20	33.36	32.95	33.08	10034300
2003-10-29	33.00	33.38	32.75	32.81	9842200
2003-10-30	32.81	33.20	32.55	32.80	6883200
2003-10-31	33.00	33.74	32.60	33.60	8546300
2003-11-03	33.70	33.84	32.97	33.22	6828100
2003-11-04	33.15	33.35	32.83	32.89	5934900
2003-11-05	32.61	33.05	32.42	32.89	6013200
2003-11-06	32.45	33.00	32.27	32.45	6118900
2003-11-07	32.40	32.70	32.08	32.17	5988200
2003-11-10	32.16	32.72	32.08	32.47	6241400
2003-11-11	32.35	32.60	32.22	32.44	4268900
2003-11-12	32.44	32.54	32.17	32.44	4881500
2003-11-13	32.25	32.30	31.80	31.93	6108900
2003-11-14	31.93	32.63	31.80	32.61	8831900
2003-11-17	32.70	33.30	32.50	32.74	8626700
2003-11-18	32.90	32.99	32.42	32.46	7913300
2003-11-19	32.45	32.45	32.03	32.21	6866100
2003-11-20	31.89	32.19	31.81	31.83	7649700
2003-11-21	32.05	32.47	31.85	32.20	8381500
2003-11-24	32.40	32.79	32.37	32.50	7319300
2003-11-25	32.65	33.08	32.35	33.03	7335900
2003-11-26	33.10	33.15	32.35	32.76	7006700
2003-11-28	32.67	32.85	32.51	32.84	2425700
2003-12-01	32.67	32.82	32.45	32.77	6444200
2003-12-02	32.75	32.76	32.35	32.57	8122700
2003-12-03	32.50	32.69	32.19	32.24	7915400
2003-12-04	32.13	33.25	32.13	33.25	13712500
2003-12-05	33.34	33.74	33.16	33.40	8447100
2003-12-08	33.40	33.42	32.79	33.01	6509100
2003-12-09	33.00	33.02	32.59	32.59	8846900
2003-12-10	32.60	33.43	32.22	33.37	8234600
2003-12-11	33.10	33.53	33.02	33.34	9359900
2003-12-12	33.25	33.55	33.10	33.43	7038900
2003-12-15	33.65	33.83	33.17	33.52	8324400
2003-12-16	33.84	34.32	33.70	33.91	10632300
2003-12-17	33.95	34.24	33.80	34.20	8567300
2003-12-18	34.20	34.53	34.11	34.40	6668900
2003-12-19	34.44	34.71	33.76	34.15	11986300
2003-12-22	34.15	34.41	33.95	34.13	8202000
2003-12-23	34.13	34.52	34.00	34.17	6212200
2003-12-24	34.00	34.38	33.91	33.96	3064800
2003-12-26	33.92	33.96	33.80	33.91	2310800
2003-12-29	33.91	34.40	33.89	34.32	7129500
2003-12-30	34.42	35.00	34.35	35.00	9619500
2003-12-31	34.94	35.25	34.94	35.08	6573500
2004-01-02	35.10	35.47	35.08	35.25	7281300
2004-01-05	35.50	36.30	35.40	36.27	15214800
2004-01-06	36.25	36.94	36.15	36.87	9995600
2004-01-07	36.45	36.57	36.00	36.56	9367600
2004-01-08	36.80	37.12	36.62	37.12	9137600
2004-01-09	36.95	36.95	35.99	36.04	8487600
2004-01-12	35.85	36.86	35.70	36.73	7311500
2004-01-13	36.90	36.96	35.99	36.58	7871200
2004-01-14	36.75	36.97	36.57	36.86	5683800
2004-01-15	36.95	37.06	36.61	36.88	7618800
2004-01-16	37.00	37.24	36.71	36.95	6769100
2004-01-20	37.00	37.48	37.00	37.19	6593300
2004-01-21	37.18	37.18	36.60	37.02	8318900
2004-01-22	37.00	37.58	36.79	37.49	8247400
2004-01-23	37.49	37.65	37.37	37.60	5099500
2004-01-26	37.50	37.87	37.36	37.77	5837800
2004-01-27	37.77	37.77	37.00	37.08	7714900
2004-01-28	37.25	37.55	36.59	36.76	7944400
2004-01-29	36.90	37.15	36.20	37.09	8448500
2004-01-30	37.20	37.22	36.60	36.86	6210800
2004-02-02	36.75	37.75	36.25	37.50	7932600
2004-02-03	37.78	37.80	36.94	37.23	4987900
2004-02-04	36.80	37.15	36.35	36.69	6918000
2004-02-05	36.55	36.90	36.40	36.89	5159100
2004-02-06	36.62	37.24	36.30	37.15	4529500
2004-02-09	36.90	37.13	36.76	36.95	4396200
2004-02-10	37.37	37.74	37.12	37.60	7742400
2004-02-11	37.60	38.27	37.51	38.20	7890600
2004-02-12	37.65	37.90	37.43	37.61	5876700
2004-02-13	37.61	38.10	37.58	37.65	5987400
2004-02-17	38.50	39.20	37.76	39.20	9252100
2004-02-18	38.80	38.80	37.96	38.11	7213300
2004-02-19	38.11	38.15	37.26	37.35	7859900
2004-02-20	37.63	37.85	36.93	37.18	6603000
2004-02-23	37.25	37.29	36.85	37.01	5741700
2004-02-24	37.11	38.45	37.11	38.09	10147600
2004-02-25	38.11	38.33	37.88	38.02	5970500
2004-02-26	37.96	38.35	37.82	38.34	4649600
2004-02-27	38.34	38.44	37.96	38.33	5986500
2004-03-01	38.30	38.72	38.20	38.70	5452200
2004-03-02	38.56	39.54	37.90	39.46	11192300
2004-03-03	38.95	39.50	38.73	39.00	9264600
2004-03-04	38.99	39.25	38.91	39.25	6359300
2004-03-05	39.05	39.32	38.96	38.98	6196300
2004-03-08	39.12	39.47	39.06	39.30	5651600
2004-03-09	39.30	39.30	38.95	39.20	5852200
2004-03-10	39.05	39.11	38.00	38.27	7815900
2004-03-11	37.90	38.12	37.39	37.58	7728900
2004-03-12	37.45	38.00	37.15	37.91	6575300
2004-03-15	37.55	37.77	37.18	37.30	6397800
2004-03-16	37.70	37.74	36.80	37.25	4842900
2004-03-17	37.22	37.48	36.96	37.34	5647500
2004-03-18	36.95	37.61	36.93	37.37	5385600
2004-03-19	37.20	37.78	37.20	37.47	6095200
2004-03-22	37.10	37.12	36.19	36.59	5851300
2004-03-23	36.40	36.50	35.28	36.06	9775900
2004-03-24	35.85	36.64	35.60	36.04	7751300
2004-03-25	36.10	36.43	36.08	36.39	5960200
2004-03-26	36.15	36.25	35.77	36.02	5415700
2004-03-29	35.92	36.29	35.65	36.28	6228300
2004-03-30	36.15	36.45	35.95	36.31	5100500
2004-03-31	36.50	36.70	36.29	36.54	5953000
2004-04-01	37.25	37.59	36.85	36.90	14158900
2004-04-02	37.60	37.60	36.89	37.24	8230800
2004-04-05	37.42	37.95	37.36	37.65	7940800
2004-04-06	37.15	37.64	37.09	37.62	4241400
2004-04-07	37.70	37.77	36.89	37.31	13372700
2004-04-08	37.60	37.65	36.96	37.31	6877600
2004-04-12	37.50	37.65	37.31	37.57	4609500
2004-04-13	37.92	37.94	36.99	37.14	5956100
2004-04-14	37.20	37.29	36.75	37.08	4825600
2004-04-15	37.08	37.28	36.72	37.06	4561700
2004-04-16	37.40	37.40	36.64	36.75	7446600
2004-04-19	36.75	37.20	36.62	37.16	4367200
2004-04-20	37.48	37.88	37.21	37.26	7459700
2004-04-21	37.30	37.82	37.25	37.69	8294200
2004-04-22	37.45	38.20	37.30	37.76	6348700
2004-04-23	37.35	37.92	37.33	37.54	4543600
2004-04-26	37.92	37.92	37.41	37.74	3657300
2004-04-27	38.00	38.07	36.87	37.50	8914000
2004-04-28	37.70	37.76	37.29	37.66	7296900
2004-04-29	37.66	38.03	37.66	37.79	6580700
2004-04-30	37.85	37.98	37.67	37.74	6980700
2004-05-03	37.95	37.96	37.32	37.69	5755100
2004-05-04	37.80	38.20	37.62	37.89	6321000
2004-05-05	37.67	37.99	37.51	37.83	4566300
2004-05-06	37.66	37.72	37.07	37.56	5043700
2004-05-07	37.29	37.58	36.77	36.78	6214400
2004-05-10	36.70	37.05	36.09	36.35	6926400
2004-05-11	36.15	36.41	35.88	36.16	5995100
2004-05-12	35.98	36.43	35.70	36.28	5433200
2004-05-13	36.15	36.75	35.98	36.25	5719700
2004-05-14	36.10	36.67	35.89	36.36	5688200
2004-05-17	35.90	36.74	35.68	35.78	4756400
2004-05-18	36.05	36.42	35.90	36.11	4553900
2004-05-19	36.40	36.67	36.00	36.09	4459100
2004-05-20	35.98	36.13	35.65	35.80	5020200
2004-05-21	35.80	36.02	35.60	35.77	5735700
2004-05-24	35.95	35.96	35.14	35.36	5939600
2004-05-25	35.25	35.50	34.82	35.45	6813000
2004-05-26	35.20	35.27	34.39	34.40	9658700
2004-05-27	34.74	35.14	34.50	35.08	9180800
2004-05-28	35.18	35.18	34.43	34.58	5837800
2004-06-01	34.58	34.87	34.25	34.87	6633600
2004-06-02	34.89	35.25	34.75	35.18	7011900
2004-06-03	34.90	35.45	34.83	34.93	5836600
2004-06-04	34.96	35.28	34.88	34.96	5017000
2004-06-07	35.10	35.48	35.00	35.44	4730200
2004-06-08	35.16	35.62	35.00	35.55	5773900
2004-06-09	35.35	36.82	35.15	35.86	13309900
2004-06-10	36.00	36.48	35.92	36.26	8223000
2004-06-14	36.26	36.40	35.92	36.01	6246900
2004-06-15	36.25	36.43	35.65	35.94	7049600
2004-06-16	35.93	36.03	35.68	35.74	5301800
2004-06-17	35.45	35.91	35.40	35.88	5031000
2004-06-18	35.77	36.23	35.69	36.17	7159700
2004-06-21	35.99	35.99	35.45	35.73	6101200
2004-06-22	35.60	35.71	35.04	35.37	5795400
2004-06-23	35.38	35.67	35.33	35.45	5715400
2004-06-24	35.50	35.54	35.20	35.52	7332800
2004-06-25	35.55	36.00	35.49	35.77	8430700
2004-06-28	35.85	36.31	35.65	35.96	6795900
2004-06-29	36.08	36.17	35.97	36.04	5427200
2004-06-30	36.23	36.49	35.91	36.19	6814000
2004-07-01	36.50	36.60	35.80	36.05	6806900
2004-07-02	36.30	36.30	35.77	36.07	3501300
2004-07-06	36.04	36.19	35.83	36.06	4633200
2004-07-07	35.85	36.15	35.75	36.07	5769500
2004-07-08	36.08	36.18	35.35	35.48	5697700
2004-07-09	35.53	35.53	35.25	35.44	4614900
2004-07-12	35.60	35.94	35.41	35.75	4413000
2004-07-13	35.55	35.58	35.03	35.40	5321700
2004-07-14	35.06	35.50	35.02	35.16	5285900
2004-07-15	35.10	35.26	34.81	34.81	4184900
2004-07-16	35.15	35.15	34.41	34.60	6147200
2004-07-19	34.84	34.84	34.39	34.48	5209500
2004-07-20	34.40	34.73	34.30	34.73	7104200
2004-07-21	34.80	34.85	34.13	34.13	5528400
2004-07-22	34.20	35.05	34.17	34.61	7877100
2004-07-23	35.23	36.25	35.10	35.32	11547600
2004-07-26	35.70	36.75	35.67	36.50	11823600
2004-07-27	37.50	39.03	37.37	37.86	23371500
2004-07-28	37.88	38.80	37.87	38.70	15015700
2004-07-29	38.92	39.00	38.71	38.87	11114600
2004-07-30	38.87	38.87	38.16	38.54	6474500
2004-08-02	38.65	38.90	38.20	38.70	7443900
2004-08-03	38.90	39.80	38.83	39.04	12608100
2004-08-04	39.04	39.43	38.75	39.17	7375800
2004-08-05	38.77	39.01	38.54	38.64	7474600
2004-08-06	38.40	38.89	38.20	38.35	6085600
2004-08-09	38.45	38.82	38.19	38.34	5168000
2004-08-10	38.38	39.20	38.36	39.09	6994500
2004-08-11	38.94	39.67	38.86	39.40	8370200
2004-08-12	39.30	39.50	38.81	39.00	6404600
2004-08-13	39.19	39.19	38.79	39.07	4358600
2004-08-16	38.97	39.38	38.76	39.16	5755400
2004-08-17	39.16	39.29	38.65	38.92	4886600
2004-08-18	38.80	39.15	38.68	39.13	5081400
2004-08-19	39.13	39.49	39.05	39.25	5340200
2004-08-20	39.35	39.76	39.28	39.60	5784700
2004-08-23	39.73	39.74	39.26	39.46	4702000
2004-08-24	39.70	39.73	38.92	39.29	5624200
2004-08-25	39.02	39.29	38.55	39.17	6170300
2004-08-26	39.05	39.09	38.72	39.01	4328700
2004-08-27	38.84	39.05	38.72	38.96	4133400
2004-08-30	38.79	39.21	38.75	39.03	4485300
2004-08-31	39.03	39.25	38.94	39.25	6212300
2004-09-01	39.15	39.73	39.00	39.50	6378100
2004-09-02	39.70	40.07	39.42	39.95	7341400
2004-09-03	39.99	40.49	39.95	40.06	5991300
2004-09-07	40.35	40.75	40.29	40.40	6310200
2004-09-08	40.10	40.70	40.08	40.42	6259000
2004-09-09	40.52	40.74	40.18	40.29	5786200
2004-09-10	40.28	40.47	39.92	40.34	6005100
2004-09-13	40.45	40.73	40.21	40.55	4540100
2004-09-14	40.74	41.01	40.59	40.81	6560400
2004-09-15	40.50	40.55	39.61	39.95	7745400
2004-09-16	39.76	40.26	39.76	40.18	3999600
2004-09-17	40.43	40.65	40.32	40.57	6950700
2004-09-20	40.40	40.54	40.12	40.19	4358000
2004-09-21	40.10	40.73	40.10	40.55	6215900
2004-09-22	40.10	40.50	40.10	40.45	6657000
2004-09-23	40.35	40.50	40.06	40.14	8898600
2004-09-24	40.14	40.40	40.05	40.31	4705700
2004-09-27	40.12	40.12	39.65	39.80	6166800
2004-09-28	39.81	39.90	39.30	39.86	5817600
2004-09-29	39.70	39.95	39.45	39.78	5917400
2004-09-30	39.65	39.78	39.16	39.38	8497600
2004-10-01	39.75	40.04	39.57	40.04	6509100
2004-10-04	40.25	41.09	40.20	40.92	8004800
2004-10-05	40.67	41.39	40.67	41.18	6133000
2004-10-06	40.93	41.65	40.75	41.48	7499300
2004-10-07	41.23	41.24	40.70	41.11	5683900
2004-10-08	40.75	40.98	40.57	40.73	4555100
2004-10-11	40.92	41.00	40.64	40.85	2739800
2004-10-12	40.70	41.36	40.52	41.34	6507200
2004-10-13	41.50	41.90	40.93	41.07	7664700
2004-10-14	41.09	41.13	40.42	40.77	4964000
2004-10-15	40.80	41.24	40.73	40.87	6430400
2004-10-18	40.77	40.83	40.49	40.83	4786600
2004-10-19	40.80	40.80	40.11	40.31	6866900
2004-10-20	39.93	40.15	39.65	40.04	6596700
2004-10-21	40.10	40.16	39.32	39.79	6333500
2004-10-22	39.79	39.82	38.79	38.97	9105400
2004-10-25	38.76	38.97	38.53	38.88	6071800
2004-10-26	38.68	39.20	38.26	39.00	9070200
2004-10-27	38.76	39.48	38.60	39.40	8778200
2004-10-28	39.42	39.70	38.75	39.38	15366100
2004-10-29	39.50	39.60	39.10	39.10	9864400
2004-11-01	39.40	40.23	39.16	39.98	9442700
2004-11-02	39.85	40.70	39.85	40.00	7983400
2004-11-03	40.70	40.80	40.30	40.56	6496100
2004-11-04	40.66	41.19	40.52	41.08	7092900
2004-11-05	41.00	41.48	40.60	41.01	6796500
2004-11-08	41.15	41.22	40.85	41.10	5576400
2004-11-09	41.18	41.50	40.86	41.27	6018400
2004-11-10	41.45	41.59	41.17	41.17	5846200
2004-11-11	41.40	41.84	41.23	41.64	7793700
2004-11-12	41.60	42.27	41.39	42.22	8163900
2004-11-15	42.09	42.25	41.64	41.86	5973800
2004-11-16	41.95	41.98	41.35	41.61	4830400
2004-11-17	41.90	42.19	40.99	41.38	8234000
2004-11-18	41.50	41.66	41.30	41.53	4469800
2004-11-19	41.45	41.51	41.00	41.10	6187600
2004-11-22	41.20	41.35	40.78	40.99	5517100
2004-11-23	40.93	41.17	40.62	40.97	4838600
2004-11-24	40.90	40.95	40.55	40.89	4784700
2004-11-26	40.89	41.19	40.80	41.03	1921400
2004-11-29	41.18	41.59	40.81	41.19	4820300
2004-11-30	41.25	41.40	40.82	41.23	5943200
2004-12-01	41.62	41.90	41.36	41.60	6367300
2004-12-02	41.60	42.21	41.54	41.92	7424000
2004-12-03	42.00	42.18	41.80	42.02	5134700
2004-12-06	42.07	42.08	41.70	41.94	3665800
2004-12-07	41.98	41.98	41.25	41.39	5467400
2004-12-08	41.35	41.65	41.08	41.35	3937200
2004-12-09	41.10	41.33	40.55	41.20	5276700
2004-12-10	40.95	41.19	40.64	40.80	7168900
2004-12-13	41.17	41.39	41.02	41.28	6471700
2004-12-14	40.90	41.10	40.44	41.04	10916400
2004-12-15	41.17	41.29	40.55	40.70	7625700
2004-12-16	40.75	40.79	40.35	40.40	7402200
2004-12-17	40.21	41.29	40.20	40.90	11063600
2004-12-20	40.21	41.44	40.21	40.74	4813600
2004-12-21	41.05	41.21	40.64	41.16	5978100
2004-12-22	41.38	41.44	40.91	40.91	5833200
2004-12-23	40.81	40.98	40.69	40.75	4835600
2004-12-27	40.80	40.92	40.61	40.61	3834200
2004-12-28	40.75	41.15	40.68	40.93	4737900
2004-12-29	40.75	40.90	40.59	40.84	3737500
2004-12-30	40.94	40.95	40.70	40.78	4025600
2004-12-31	40.78	40.87	40.50	40.51	3707900
2005-01-03	40.80	41.06	40.37	40.49	8306200
2005-01-04	40.68	40.76	39.85	40.08	10504300
2005-01-05	40.12	40.51	39.96	40.02	7375900
2005-01-06	39.60	39.90	39.15	39.55	7054700
2005-01-07	39.80	39.84	39.30	39.41	7576300
2005-01-10	39.45	39.48	38.87	39.03	9072200
2005-01-11	39.04	39.07	38.57	38.60	8368400
2005-01-12	38.00	38.39	37.67	38.23	12556700
2005-01-13	37.50	37.61	36.85	37.10	18104600
2005-01-14	36.92	37.20	36.73	36.84	9217900
2005-01-18	36.84	37.68	36.52	37.68	12038800
2005-01-19	37.26	37.58	36.65	36.65	9495500
2005-01-20	36.17	36.68	35.80	36.27	12027000
2005-01-21	36.80	37.13	36.46	36.50	11799000
2005-01-24	36.50	37.40	36.37	36.85	10776700
2005-01-25	36.85	37.10	35.85	36.00	10395600
2005-01-26	36.00	36.60	36.00	36.52	11408100
2005-01-27	36.25	36.30	35.73	35.87	15016400
2005-01-28	35.97	36.12	35.08	35.68	12070400
2005-01-31	35.80	35.90	35.23	35.59	10466200
2005-02-01	35.87	36.30	35.72	35.88	7670200
2005-02-02	36.20	36.39	35.73	35.88	9620100
2005-02-03	35.98	36.19	35.77	35.90	5873800
2005-02-04	36.07	36.88	36.03	36.85	8458700
2005-02-07	36.95	36.98	36.52	36.67	5425500
2005-02-08	36.85	36.89	36.34	36.45	7169200
2005-02-09	36.50	36.53	36.00	36.06	6246400
2005-02-10	36.10	36.47	35.85	36.04	6005500
2005-02-11	36.25	36.57	36.02	36.31	5847800
2005-02-14	36.31	37.11	36.12	36.19	16268500
2005-02-15	36.52	36.77	36.13	36.26	10852400
2005-02-16	36.30	36.35	35.96	36.12	10451300
2005-02-17	36.05	36.10	35.58	35.68	7062000
2005-02-18	35.68	35.80	35.16	35.31	11639700
2005-02-22	35.29	35.58	35.20	35.38	11477000
2005-02-23	35.40	35.62	35.13	35.55	8260300
2005-02-24	35.55	35.61	35.19	35.50	8126600
2005-02-25	35.50	36.33	35.45	36.20	8499900
2005-02-28	36.33	36.49	35.90	35.97	5876900
2005-03-01	36.40	36.45	36.09	36.25	6863500
2005-03-02	36.25	36.55	36.12	36.47	6451200
2005-03-03	36.43	36.55	36.11	36.37	6890300
2005-03-04	36.64	36.77	36.32	36.42	6834700
2005-03-07	36.70	36.85	36.41	36.51	7025500
2005-03-08	36.45	36.58	36.10	36.10	6173500
2005-03-09	36.03	36.44	36.01	36.14	5844300
2005-03-10	36.14	36.30	36.09	36.17	5566500
2005-03-11	36.28	36.39	35.94	36.07	6096400
2005-03-14	36.25	36.30	35.85	36.08	5143600
2005-03-15	36.10	36.24	35.60	35.68	5837500
2005-03-16	35.50	35.76	35.22	35.34	6232900
2005-03-17	35.35	35.44	35.04	35.21	5710600
2005-03-18	35.21	35.22	34.86	35.15	12318000
2005-03-21	35.06	35.16	34.73	34.95	6527700
2005-03-22	35.00	35.12	34.38	34.46	7001800
2005-03-23	34.63	35.30	34.56	34.91	7589500
2005-03-24	34.90	35.22	34.76	34.76	4911500
2005-03-28	34.77	35.15	34.66	34.72	7633300
2005-03-29	34.47	35.45	34.40	34.86	12560400
2005-03-30	34.95	35.45	34.87	35.43	5755200
2005-03-31	35.48	35.72	35.06	35.50	6438800
2005-04-01	35.60	35.80	35.06	35.19	6472100
2005-04-04	35.28	35.79	35.04	35.65	10755700
2005-04-05	35.68	35.99	35.55	35.77	6055500
2005-04-06	35.88	35.89	35.36	35.51	6364600
2005-04-07	35.51	35.64	35.40	35.41	5553800
2005-04-08	35.51	35.65	34.99	35.07	5907300
2005-04-11	35.29	35.35	34.86	34.90	4758000
2005-04-12	34.76	35.28	34.67	35.19	5033100
2005-04-13	35.25	35.41	34.79	34.90	5076000
2005-04-14	34.84	35.23	34.73	34.89	6535400
2005-04-15	34.62	34.90	34.06	34.15	8971100
2005-04-18	34.32	34.52	33.91	34.00	7055700
2005-04-19	34.00	34.39	34.00	34.16	6852600
2005-04-20	34.04	34.42	33.71	33.78	5818600
2005-04-21	34.09	34.30	33.84	34.26	5720200
2005-04-22	34.30	34.36	33.74	34.06	5996400
2005-04-25	34.38	34.40	33.88	34.06	6291100
2005-04-26	33.95	34.31	33.92	34.00	6537100
2005-04-27	34.45	35.30	34.23	35.22	13794000
2005-04-28	35.10	35.61	35.05	35.05	8999900
2005-04-29	35.20	35.90	35.04	35.80	11147500
2005-05-02	36.05	36.25	34.42	34.97	24943700
2005-05-03	34.97	35.00	34.41	34.67	15593900
2005-05-04	34.75	34.94	34.50	34.70	10548900
2005-05-05	34.53	34.75	34.06	34.30	11698000
2005-05-06	34.50	34.75	34.37	34.56	8298600
2005-05-09	34.56	34.56	34.21	34.54	6687900
2005-05-10	34.36	34.55	34.16	34.33	6264900
2005-05-11	34.40	34.50	34.23	34.38	5135400
2005-05-12	34.50	34.62	34.20	34.29	4969600
2005-05-13	34.50	34.67	34.03	34.09	6341200
2005-05-16	34.25	34.50	34.16	34.50	4725500
2005-05-17	34.45	34.56	34.21	34.56	4794800
2005-05-18	34.56	35.00	34.47	34.78	6804900
2005-05-19	35.03	35.10	34.70	35.06	5488200
2005-05-20	35.06	35.45	34.98	35.20	8658000
2005-05-23	35.27	35.50	35.15	35.35	7198100
2005-05-24	35.40	35.43	35.10	35.20	5576200
2005-05-25	35.23	35.53	35.21	35.40	6422200
2005-05-26	35.63	35.64	35.35	35.35	5306800
2005-05-27	35.35	35.56	35.22	35.46	3938500
2005-05-31	35.43	35.52	35.32	35.38	6510500
2005-06-01	35.50	35.56	35.20	35.36	6610200
2005-06-02	35.36	35.38	35.10	35.17	5834400
2005-06-03	35.15	35.30	35.05	35.17	4680200
2005-06-06	35.12	35.21	34.99	35.02	4228400
2005-06-07	35.15	35.35	35.00	35.04	5642000
2005-06-08	35.33	35.40	34.95	35.07	6489900
2005-06-09	35.07	35.09	34.75	34.81	6694400
2005-06-10	34.82	34.95	34.71	34.85	8285100
2005-06-13	34.80	35.12	34.76	34.91	5337500
2005-06-14	34.91	35.06	34.86	35.01	4274200
2005-06-15	35.02	35.18	34.80	35.16	7361800
2005-06-16	35.19	35.20	34.88	34.94	6364500
2005-06-17	35.23	35.23	34.85	35.03	10443800
2005-06-20	35.00	35.21	34.87	35.14	6663800
2005-06-21	35.04	35.20	34.94	35.00	5474200
2005-06-22	35.20	35.26	34.97	35.03	5478600
2005-06-23	35.00	35.06	34.71	34.72	7652100
2005-06-24	34.65	34.72	34.46	34.47	10247200
2005-06-27	34.52	34.80	34.38	34.38	8319000
2005-06-28	34.40	34.72	34.38	34.65	5399000
2005-06-29	34.79	34.81	34.61	34.73	5503700
2005-06-30	34.95	34.95	34.53	34.55	8749200
2005-07-01	34.55	34.85	34.49	34.57	7940000
2005-07-05	34.58	34.92	34.50	34.92	8769700
2005-07-06	34.53	34.67	34.36	34.42	9121700
2005-07-07	34.26	34.36	34.05	34.31	8461700
2005-07-08	34.28	34.54	34.20	34.40	7705700
2005-07-11	34.15	34.40	34.15	34.30	9938900
2005-07-12	34.36	34.40	34.20	34.25	11435400
2005-07-13	34.28	34.64	34.27	34.58	7559000
2005-07-14	34.83	34.97	34.69	34.80	8232800
2005-07-15	34.90	34.94	34.68	34.69	8429600
2005-07-18	34.58	34.72	34.28	34.36	6279400
2005-07-19	34.53	34.70	34.33	34.50	5906800
2005-07-20	34.34	34.46	34.11	34.45	7658000
2005-07-21	34.48	34.50	34.10	34.18	6259800
2005-07-22	34.27	34.27	33.99	34.17	6738100
2005-07-25	34.35	34.47	34.02	34.02	6442900
2005-07-26	34.38	34.41	34.10	34.13	7054500
2005-07-27	34.16	34.46	34.05	34.30	7810700
2005-07-28	34.32	34.71	34.30	34.66	8055800
2005-07-29	34.51	34.55	34.20	34.23	8660600
2005-08-01	34.20	34.22	33.90	33.98	10046700
2005-08-02	33.98	34.25	33.78	33.88	10831600
2005-08-03	33.80	34.23	33.66	34.22	8770600
2005-08-04	33.98	34.00	33.45	33.70	11850100
2005-08-05	33.67	33.78	33.25	33.32	12294800
2005-08-08	33.32	33.34	33.04	33.13	6002600
2005-08-09	33.16	33.43	33.13	33.30	7268700
2005-08-10	33.70	33.71	33.02	33.15	10137200
2005-08-11	33.10	33.22	33.00	33.10	8755600
2005-08-12	33.01	33.14	32.77	33.05	8737800
2005-08-15	33.05	33.26	32.94	32.99	8599800
2005-08-16	33.00	33.27	32.86	33.09	7837000
2005-08-17	33.01	33.21	32.86	33.05	6922500
2005-08-18	32.91	33.07	32.86	32.89	7640600
2005-08-19	33.04	33.19	32.96	33.07	6918600
2005-08-22	33.15	33.30	33.00	33.13	7195500
2005-08-23	33.15	33.36	33.02	33.24	6795800
2005-08-24	33.25	33.40	32.79	32.79	10150200
2005-08-25	32.81	32.99	32.56	32.69	8728100
2005-08-26	32.62	32.68	32.30	32.60	14873600
2005-08-29	32.22	32.48	32.15	32.42	5938700
2005-08-30	32.25	32.54	32.22	32.35	7746100
2005-08-31	32.29	32.80	32.16	32.71	9396100
2005-09-01	32.65	32.87	32.45	32.62	8428600
2005-09-02	32.77	32.77	32.47	32.48	4763900
2005-09-06	32.54	32.95	32.54	32.90	6623500
2005-09-07	32.79	32.79	32.49	32.73	6707900
2005-09-08	32.56	32.79	32.40	32.48	7449900
2005-09-09	32.42	32.80	32.42	32.73	6159800
2005-09-12	32.67	32.68	32.45	32.59	5532300
2005-09-13	32.55	32.65	32.44	32.50	7482200
2005-09-14	32.50	32.61	32.45	32.53	7327900
2005-09-15	32.53	32.62	32.30	32.39	6664700
2005-09-16	32.46	32.85	32.40	32.81	15118500
2005-09-19	32.73	32.74	32.44	32.58	5659800
2005-09-20	32.51	32.58	32.17	32.26	8495600
2005-09-21	32.55	32.55	31.83	31.95	9448100
2005-09-22	31.91	32.07	31.65	31.94	7179600
2005-09-23	31.85	32.31	31.82	32.16	5861600
2005-09-26	32.40	32.48	31.93	32.00	8950100
2005-09-27	32.07	32.10	31.85	31.85	9008900
2005-09-28	32.05	32.45	31.90	32.41	9259900
2005-09-29	32.30	32.63	32.11	32.53	7110400
2005-09-30	32.62	32.74	32.37	32.69	7257800
2005-10-03	32.59	32.78	32.32	32.40	8471400
2005-10-04	32.05	32.76	32.05	32.22	11481700
2005-10-05	31.84	31.84	31.25	31.41	12754600
2005-10-06	31.41	31.44	30.86	31.11	9854300
2005-10-07	31.25	31.26	30.50	30.59	11473000
2005-10-10	30.67	30.69	30.14	30.29	10250100
2005-10-11	30.25	30.29	29.85	29.94	9323400
2005-10-12	30.00	30.20	29.81	29.83	10273000
2005-10-13	29.69	30.07	29.68	29.80	8921300
2005-10-14	30.00	30.00	29.72	29.90	8995800
2005-10-17	29.87	29.91	29.28	29.40	11103000
2005-10-18	29.39	29.58	29.26	29.35	15643300
2005-10-19	29.41	29.46	29.28	29.40	13880900
2005-10-20	29.45	29.80	29.13	29.20	12679200
2005-10-21	29.43	29.71	29.30	29.52	16272800
2005-10-24	29.90	30.41	29.85	30.09	14031900
2005-10-25	30.34	30.63	29.94	30.39	11378000
2005-10-26	30.30	30.92	30.30	30.59	11664300
2005-10-27	31.32	31.32	30.59	30.76	15239100
2005-10-28	31.25	31.82	30.75	31.70	16005900
2005-10-31	31.95	32.00	31.20	31.51	15883900
2005-11-01	31.80	31.82	31.20	31.34	11077300
2005-11-02	31.39	31.56	31.17	31.47	9183900
2005-11-03	31.65	31.75	30.56	30.83	17341100
2005-11-04	31.01	31.10	30.53	30.90	8844700
2005-11-07	30.97	31.07	30.44	30.55	11947600
2005-11-08	30.55	30.83	30.44	30.66	7078300
2005-11-09	30.52	30.93	30.40	30.85	17648300
2005-11-10	30.97	31.26	30.90	31.14	12592100
2005-11-11	31.15	31.51	30.93	31.40	12476600
2005-11-14	31.54	31.64	31.23	31.37	10115100
2005-11-15	31.18	31.32	30.76	30.82	10513100
2005-11-16	30.94	31.32	30.87	31.10	9077400
2005-11-17	30.94	31.86	30.91	31.70	9763700
2005-11-18	32.20	32.20	31.70	31.70	12609100
2005-11-21	31.90	31.90	31.40	31.77	12852100
2005-11-22	31.80	31.90	31.56	31.87	9993400
2005-11-23	32.19	32.19	31.75	31.85	6324300
2005-11-25	32.10	32.19	31.69	31.98	4181000
2005-11-28	32.07	32.25	31.80	32.18	9595800
2005-11-29	32.25	32.46	32.12	32.15	11855100
2005-11-30	32.30	32.41	31.91	31.98	15392300
2005-12-01	32.20	32.28	31.95	32.14	12378700
2005-12-02	32.06	32.07	31.75	31.87	10139900
2005-12-05	32.03	32.22	31.60	31.71	12931300
2005-12-06	31.78	31.84	31.53	31.74	11301300
2005-12-07	31.80	31.83	31.26	31.45	11093900
2005-12-08	31.46	31.49	31.20	31.23	10790200
2005-12-09	31.18	31.30	31.06	31.08	9211800
2005-12-12	31.08	31.10	30.45	30.72	14154300
2005-12-13	30.62	30.87	30.47	30.72	12592300
2005-12-14	30.61	30.74	30.51	30.54	11775900
2005-12-15	30.54	30.70	30.50	30.61	11542000
2005-12-16	30.62	30.63	30.35	30.49	16512400
2005-12-19	30.45	30.64	30.24	30.52	15743600
2005-12-20	30.44	30.65	30.40	30.54	17095900
2005-12-21	30.60	30.79	30.48	30.62	13922200
2005-12-22	30.63	30.74	30.42	30.69	15721400
2005-12-23	30.70	30.80	30.48	30.48	8132600
2005-12-27	30.51	30.67	30.41	30.44	10442100
2005-12-28	30.43	30.44	30.18	30.25	13391300
2005-12-29	30.16	30.38	30.15	30.27	15781800
2005-12-30	30.11	30.24	30.00	30.12	15924300
2006-01-03	30.20	30.47	30.04	30.38	12903700
2006-01-04	30.57	31.29	30.45	31.27	31004300
2006-01-05	31.28	31.91	31.22	31.63	20663600
2006-01-06	31.60	31.60	31.16	31.35	57694500
2006-01-09	31.39	31.52	31.21	31.48	17599500
2006-01-10	31.80	31.84	31.52	31.61	30251400
2006-01-11	31.80	32.07	31.63	31.99	19609100
2006-01-12	32.05	32.30	31.90	32.11	24601600
2006-01-13	32.28	32.33	31.85	32.18	20380200
2006-01-17	31.92	32.07	31.35	31.48	18634400
2006-01-18	31.34	31.38	31.01	31.15	15095300
2006-01-19	31.55	31.62	31.13	31.42	16658200
2006-01-20	31.50	31.50	30.84	30.94	13576700
2006-01-23	31.05	31.20	30.85	31.00	10565800
2006-01-24	31.18	31.40	30.87	30.89	12571300
2006-01-25	31.00	31.48	31.00	31.38	12101900
2006-01-26	31.76	31.88	31.24	31.68	14539200
2006-01-27	31.85	32.15	31.56	32.14	15859400
2006-01-30	32.25	32.27	31.79	31.90	11254400
2006-01-31	31.91	31.96	31.63	31.66	12090900
2006-02-01	31.68	31.84	31.31	31.80	15500600
2006-02-02	31.80	31.86	31.39	31.54	10022000
2006-02-03	31.35	31.72	31.25	31.61	11960600
2006-02-06	31.71	31.80	31.50	31.55	8867700
2006-02-07	31.61	31.75	31.35	31.50	7629500
2006-02-08	31.73	32.63	31.61	32.59	20340800
2006-02-09	32.62	32.79	32.38	32.66	14525600
2006-02-10	32.74	33.18	32.55	33.18	13706300
2006-02-13	32.98	33.18	32.90	32.94	9949000
2006-02-14	32.91	33.75	32.90	33.52	16445000
2006-02-15	33.62	34.37	33.58	34.15	19554100
2006-02-16	34.34	34.60	34.10	34.55	12173200
2006-02-17	34.55	34.80	34.44	34.78	13900800
2006-02-21	34.83	34.99	34.19	34.35	14121100
2006-02-22	34.52	34.99	33.96	33.99	11467700
2006-02-23	34.00	34.15	33.78	33.92	9207500
2006-02-24	34.06	34.20	33.63	33.81	7734900
2006-02-27	34.00	34.61	33.75	34.06	10444200
2006-02-28	34.14	34.49	33.70	33.70	10823700
2006-03-01	33.91	34.36	33.86	34.20	8264900
2006-03-02	34.20	34.20	33.83	34.00	10426200
2006-03-03	33.83	33.94	33.51	33.58	12672000
2006-03-06	33.70	34.21	33.17	33.73	18893900
2006-03-07	33.73	33.77	33.28	33.51	7245700
2006-03-08	33.51	33.77	33.43	33.44	10491300
2006-03-09	33.50	33.88	33.48	33.58	10765800
2006-03-10	34.00	34.24	33.90	34.19	9774400
2006-03-13	34.38	34.66	34.13	34.32	8795200
2006-03-14	34.10	34.48	34.02	34.39	12944200
2006-03-15	34.19	34.48	34.11	34.39	8067200
2006-03-16	34.50	34.71	34.26	34.52	9606100
2006-03-17	34.66	34.83	34.27	34.41	14646700
2006-03-20	34.35	34.52	33.55	34.22	10706500
2006-03-21	34.23	34.63	34.11	34.35	9119000
2006-03-22	33.70	34.89	33.70	34.81	9073400
2006-03-23	34.91	34.96	34.64	34.72	7965300
2006-03-24	34.72	35.00	34.50	34.97	9600100
2006-03-27	34.97	35.17	34.80	34.93	10780600
2006-03-28	34.91	35.00	34.47	34.55	9591600
2006-03-29	34.60	35.14	34.60	35.02	7823800
2006-03-30	34.88	35.01	34.35	34.49	13231900
2006-03-31	34.58	34.75	34.03	34.06	18134000
2006-04-03	34.25	34.72	34.15	34.42	13534100
2006-04-04	34.59	34.71	34.36	34.60	6892100
2006-04-05	34.50	34.66	34.25	34.44	9062700
2006-04-06	34.00	34.10	33.53	33.68	9662900
2006-04-07	33.80	34.00	33.49	33.79	11708100
2006-04-10	33.77	33.89	33.48	33.48	7768900
2006-04-11	33.48	33.56	32.53	32.74	13245200
2006-04-12	33.00	33.15	32.67	33.02	9476100
2006-04-13	32.70	33.00	32.30	32.81	6344300
2006-04-17	32.75	32.97	32.45	32.47	7716600
2006-04-18	32.60	33.38	32.60	33.20	11262600
2006-04-19	33.20	33.20	32.60	32.76	9015400
2006-04-20	32.67	32.91	32.42	32.56	10972900
2006-04-21	32.61	32.79	32.43	32.52	10354700
2006-04-24	32.50	32.58	32.26	32.30	6498500
2006-04-25	32.50	32.75	32.36	32.50	8488400
2006-04-26	32.74	33.25	32.69	33.08	10980800
2006-04-27	32.99	33.41	32.81	33.32	9438200
2006-04-28	33.37	33.41	32.92	33.03	9583100
2006-05-01	33.05	33.24	32.69	32.79	10933400
2006-05-02	33.10	33.23	32.64	32.64	10027300
2006-05-03	32.65	32.84	32.43	32.64	8461300
2006-05-04	32.83	32.92	32.64	32.80	7795800
2006-05-05	32.94	33.09	32.48	33.02	9223200
2006-05-08	33.13	33.25	32.85	32.92	6404800
2006-05-09	32.91	33.03	32.76	32.85	5602900
2006-05-10	32.71	32.78	32.07	32.34	14120600
2006-05-11	32.22	32.30	31.64	31.90	11134000
2006-05-12	31.81	32.00	31.66	31.79	10032400
2006-05-15	31.61	31.74	31.28	31.52	11436500
2006-05-16	31.68	31.79	31.37	31.70	7530800
2006-05-17	31.50	31.54	30.56	30.81	13855600
2006-05-18	30.81	31.00	30.10	30.41	12321100
2006-05-19	30.55	31.42	30.51	30.90	17431500
2006-05-22	30.80	31.20	30.73	30.79	11608100
2006-05-23	30.92	31.32	30.75	30.87	10675300
2006-05-24	30.95	31.04	30.69	30.75	9137500
2006-05-25	30.75	31.15	30.71	31.15	6579500
2006-05-26	31.31	31.57	31.22	31.49	6223300
2006-05-30	31.31	31.45	30.88	30.91	7508200
2006-05-31	30.94	31.25	30.76	31.21	10341800
2006-06-01	31.48	32.06	31.36	31.96	11650300
2006-06-02	31.96	32.23	31.85	31.94	8703200
2006-06-05	31.76	32.10	31.54	31.55	6628600
2006-06-06	31.73	31.83	31.29	31.70	11338800
2006-06-07	31.88	32.03	31.67	31.84	9850400
2006-06-08	31.98	32.15	31.29	31.66	13393500
2006-06-09	31.52	31.79	31.49	31.50	6498300
2006-06-12	31.66	31.74	31.30	31.33	5686100
2006-06-13	31.42	31.80	31.27	31.55	11736400
2006-06-14	31.60	31.64	31.30	31.62	9096500
2006-06-15	31.86	32.25	31.59	32.19	11671100
2006-06-16	32.10	32.63	32.03	32.54	14107600
2006-06-19	32.50	32.82	32.14	32.17	10326700
2006-06-20	32.09	32.90	31.96	32.74	14712700
2006-06-21	32.86	33.23	32.73	32.87	17187400
2006-06-22	32.87	33.23	32.74	32.74	11826200
2006-06-23	32.70	33.01	32.58	32.83	8239900
2006-06-26	32.84	32.99	32.70	32.78	9124400
2006-06-27	32.72	32.79	32.42	32.44	9470600
2006-06-28	32.58	32.84	32.52	32.61	7703800
2006-06-29	32.80	33.44	32.65	33.30	10323300
2006-06-30	33.25	33.62	33.08	33.49	10566600
2006-07-03	33.63	33.75	33.51	33.55	4265500
2006-07-05	33.35	33.50	33.22	33.29	9616200
2006-07-06	32.80	33.03	32.57	33.02	8749400
2006-07-07	33.14	33.43	32.65	32.71	8428500
2006-07-10	32.89	33.08	32.81	32.98	6190200
2006-07-11	32.98	33.14	32.47	32.69	9467900
2006-07-12	32.84	32.85	32.19	32.30	7609700
2006-07-13	32.30	32.30	31.54	31.74	7798100
2006-07-14	31.81	31.92	31.54	31.62	7167400
2006-07-17	31.71	31.77	31.37	31.58	6877500
2006-07-18	31.57	31.63	31.36	31.58	7001700
2006-07-19	31.68	32.44	31.65	32.32	11107500
2006-07-20	32.25	32.33	32.05	32.25	8272600
2006-07-21	32.37	32.37	31.75	31.87	9602500
2006-07-24	32.00	32.80	31.92	32.59	7645600
2006-07-25	32.44	33.01	32.27	32.93	11707400
2006-07-26	32.76	33.59	32.66	33.43	11796100
2006-07-27	33.43	33.96	33.15	33.32	10684400
2006-07-28	33.58	33.92	33.39	33.73	8408300
2006-07-31	33.77	34.03	33.65	33.82	11366100
2006-08-01	33.80	33.84	32.60	33.27	14218900
2006-08-02	33.52	33.57	33.07	33.53	8456700
2006-08-03	33.31	33.56	33.14	33.49	7001000
2006-08-04	33.74	33.87	33.50	33.77	7072500
2006-08-07	33.82	33.82	33.18	33.30	6916100
2006-08-08	33.45	33.78	33.22	33.54	7392100
2006-08-09	33.88	34.39	33.77	33.83	13024800
2006-08-10	33.85	34.00	33.58	33.94	7086800
2006-08-11	33.94	34.07	33.75	34.07	7263700
2006-08-14	34.16	34.37	33.83	33.92	6065600
2006-08-15	33.91	34.43	33.75	34.39	9868000
2006-08-16	34.39	34.42	34.16	34.23	6759200
2006-08-17	34.20	34.43	33.86	34.23	9777800
2006-08-18	34.33	34.51	34.16	34.42	10150600
2006-08-21	34.30	34.62	34.08	34.52	6337700
2006-08-22	34.37	34.66	34.18	34.60	6797500
2006-08-23	34.50	34.84	34.30	34.39	9026400
2006-08-24	34.60	34.75	34.52	34.65	6985200
2006-08-25	34.63	34.87	34.55	34.70	4507400
2006-08-28	34.59	35.00	34.58	34.95	7765700
2006-08-29	34.95	35.26	34.78	35.18	8178800
2006-08-30	35.20	35.49	35.17	35.39	7305500
2006-08-31	35.36	35.45	35.17	35.18	5064700
2006-09-01	35.43	35.75	35.33	35.57	7059600
2006-09-05	35.54	35.63	35.26	35.50	6270200
2006-09-06	35.30	35.66	35.25	35.45	7566400
2006-09-07	35.25	35.44	35.08	35.31	8443900
2006-09-08	35.53	35.58	35.26	35.40	5563700
2006-09-11	35.40	35.60	35.31	35.54	5656800
2006-09-12	35.59	35.89	35.44	35.84	8869600
2006-09-13	35.74	35.94	35.65	35.75	7217800
2006-09-14	35.79	35.99	35.74	35.98	6049400
2006-09-15	36.05	36.09	35.55	35.81	8901400
2006-09-18	35.73	36.01	35.60	35.76	6923400
2006-09-19	35.98	36.02	35.70	36.00	6689600
2006-09-20	36.15	36.78	36.05	36.67	10801200
2006-09-21	36.61	37.03	36.56	36.90	16935000
2006-09-22	37.00	37.37	36.85	37.10	13530100
2006-09-25	37.34	37.52	37.25	37.50	13148000
2006-09-26	37.51	38.00	37.25	37.96	20838100
2006-09-27	37.89	37.95	36.40	36.78	24577600
2006-09-28	36.78	37.03	36.59	36.94	15112300
2006-09-29	37.00	37.24	36.96	37.13	15294200
2006-10-02	37.20	37.34	37.02	37.14	13305400
2006-10-03	37.23	37.56	37.13	37.47	11748900
2006-10-04	37.42	37.83	37.00	37.82	13744500
2006-10-05	37.41	37.46	36.73	36.91	16471700
2006-10-06	36.78	36.86	36.54	36.80	12552000
2006-10-09	36.00	36.73	36.00	36.69	10365100
2006-10-10	36.69	36.73	36.18	36.54	14854400
2006-10-11	36.62	36.95	36.54	36.60	12729500
2006-10-12	36.83	37.17	36.83	36.99	11154200
2006-10-13	36.99	37.13	36.80	37.05	9578800
2006-10-16	37.05	37.10	36.71	37.04	8530100
2006-10-17	36.79	36.91	36.41	36.59	8389600
2006-10-18	36.82	36.99	36.33	36.59	10551500
2006-10-19	36.93	37.30	36.87	37.21	11458900
2006-10-20	37.38	37.85	37.10	37.80	14549100
2006-10-23	37.80	38.10	37.68	38.02	9709400
2006-10-24	37.83	38.19	37.69	38.00	10159100
2006-10-25	38.00	38.33	37.96	38.30	9686800
2006-10-26	38.27	38.85	38.24	38.74	16752000
2006-10-27	38.74	38.91	38.30	38.84	13607000
2006-10-30	38.78	38.95	37.07	37.65	28379500
2006-10-31	37.36	37.41	36.20	37.00	28502100
2006-11-01	37.25	37.29	36.89	36.97	11813800
2006-11-02	37.12	37.25	36.76	36.99	12443900
2006-11-03	37.00	37.10	36.58	36.70	12180600
2006-11-06	36.96	37.04	36.66	36.98	11771800
2006-11-07	37.07	37.11	36.80	36.87	11253900
2006-11-08	36.63	36.89	36.35	36.86	8041300
2006-11-09	36.80	36.89	35.86	36.11	11179200
2006-11-10	36.21	36.27	35.27	35.59	13141600
2006-11-13	35.50	36.07	35.50	35.95	9826700
2006-11-14	36.07	36.47	35.75	36.39	12984900
2006-11-15	36.25	36.25	35.70	36.09	9767400
2006-11-16	36.05	36.15	35.75	35.94	10884500
2006-11-17	35.95	36.15	35.85	36.04	11584800
2006-11-20	34.82	35.20	34.60	34.67	14013500
2006-11-21	34.95	35.36	34.91	35.13	16851400
2006-11-22	35.33	35.34	34.68	34.75	12316700
2006-11-24	34.76	35.00	34.70	34.75	4423900
2006-11-27	34.75	34.82	34.18	34.24	11419400
2006-11-28	34.05	34.55	34.00	34.40	14127000
2006-11-29	34.85	35.14	34.71	34.89	12675500
2006-11-30	34.89	35.27	34.86	34.94	13013500
2006-12-01	35.13	35.13	34.48	34.64	10508200
2006-12-04	34.81	34.94	34.68	34.85	11742600
2006-12-05	34.98	34.99	34.43	34.58	13829900
2006-12-06	34.58	35.08	34.48	34.95	14811600
2006-12-07	34.91	35.21	34.87	34.90	11052900
2006-12-08	34.98	35.35	34.79	35.31	8482300
2006-12-11	35.50	35.86	35.46	35.69	10722400
2006-12-12	35.61	35.85	35.40	35.76	12070300
2006-12-13	35.77	36.00	35.77	35.87	7253600
2006-12-14	35.88	36.28	35.80	36.09	9902800
2006-12-15	36.00	36.51	36.00	36.48	22061300
2006-12-18	36.60	36.70	36.41	36.54	9407700
2006-12-19	36.55	36.78	36.45	36.66	11267600
2006-12-20	36.66	36.90	36.36	36.45	11433400
2006-12-21	36.63	36.85	36.55	36.68	8810700
2006-12-22	36.68	36.77	36.47	36.55	8512200
2006-12-26	36.51	36.90	36.48	36.75	4912400
2006-12-27	36.84	37.20	36.71	37.14	7365100
2006-12-28	37.02	37.35	37.02	37.32	8837300
2006-12-29	37.37	37.64	37.15	37.24	9627300
2007-01-03	37.63	38.49	37.61	37.82	20027500
2007-01-04	38.02	38.09	37.68	38.03	17943500
2007-01-05	38.03	38.06	37.32	37.38	17781700
2007-01-08	36.95	37.04	36.59	36.81	19017200
2007-01-09	36.81	37.25	36.81	36.96	15199700
2007-01-10	36.96	37.00	36.48	36.75	13770100
2007-01-11	36.71	37.21	36.50	37.11	9094500
2007-01-12	37.25	37.49	37.15	37.33	11672200
2007-01-16	37.41	37.49	36.97	37.16	11322700
2007-01-17	37.05	37.25	36.79	36.88	11025400
2007-01-18	36.60	37.66	36.60	37.57	11379100
2007-01-19	37.57	37.63	37.02	37.25	12557600
2007-01-22	37.11	37.40	37.00	37.25	9327600
2007-01-23	37.36	37.95	37.31	37.49	13349000
2007-01-24	37.63	38.23	37.58	37.89	10865700
2007-01-25	38.07	38.22	37.18	37.50	11842200
2007-01-26	37.50	37.83	37.10	37.83	9798000
2007-01-29	37.42	38.20	37.27	38.03	15922100
2007-01-30	38.04	38.68	38.04	38.58	15910100
2007-01-31	38.44	38.68	38.11	38.52	12064800
2007-02-01	38.77	38.77	37.90	38.00	14063400
2007-02-02	38.20	38.38	38.01	38.17	10121300
2007-02-05	38.02	38.13	37.81	38.09	8475000
2007-02-06	38.05	38.20	37.81	38.08	8057200
2007-02-07	38.08	38.39	37.95	38.09	7935200
2007-02-08	38.04	38.23	37.68	37.95	11368800
2007-02-09	37.99	38.10	37.37	37.70	7829600
2007-02-12	37.70	37.88	37.38	37.57	6350781
2007-02-13	37.57	38.07	37.48	38.04	6929831
2007-02-14	38.10	38.76	38.05	38.63	11563210
2007-02-15	38.53	38.68	38.39	38.40	6975300
2007-02-16	38.41	38.53	38.21	38.50	8605800
2007-02-20	38.55	38.60	38.05	38.26	7356300
2007-02-21	38.21	38.53	38.00	38.29	8165500
2007-02-22	38.50	38.62	38.22	38.44	9155700
2007-02-23	38.44	38.52	37.90	38.41	9833000
2007-02-26	38.44	38.75	38.34	38.39	12896140
2007-02-27	38.35	38.35	35.83	36.63	22262900
2007-02-28	37.01	37.52	36.61	37.40	17954900
2007-03-01	37.00	37.39	36.41	37.10	14935562
2007-03-02	36.95	37.10	36.20	36.48	13095600
2007-03-05	36.29	36.82	36.05	36.13	11334100
2007-03-06	36.54	36.70	36.19	36.48	14084200
2007-03-07	36.31	36.47	35.60	35.68	17084700
2007-03-08	36.10	36.62	35.84	36.48	12531900
2007-03-09	36.70	36.70	36.25	36.45	11721800
2007-03-12	36.45	36.84	36.11	36.58	13860800
2007-03-13	36.42	36.63	35.94	36.13	14612800
2007-03-14	36.21	36.35	35.82	36.28	13727600
2007-03-15	36.07	36.41	35.89	36.36	10774200
2007-03-16	36.65	36.75	36.12	36.32	15226784
2007-03-19	36.45	36.83	36.42	36.75	7822200
2007-03-20	36.67	37.00	36.45	36.98	9324610
2007-03-21	36.66	37.75	36.66	37.68	11143000
2007-03-22	37.51	38.22	37.51	38.01	14876300
2007-03-23	38.08	38.53	37.91	38.12	16284340
2007-03-26	38.03	38.04	37.37	37.67	17793533
2007-03-27	37.69	37.95	37.55	37.69	10978600
2007-03-28	37.52	37.64	37.07	37.23	12035758
2007-03-29	37.63	37.69	37.23	37.57	9654500
2007-03-30	37.60	38.09	37.45	37.92	14797067
2007-04-02	37.40	38.23	36.75	37.83	10635133
2007-04-03	38.06	38.24	37.95	38.12	8931500
2007-04-04	38.11	38.25	37.81	38.02	9582234
2007-04-05	37.50	38.02	37.41	38.00	8330600
2007-04-09	38.01	38.15	37.90	38.00	5290700
2007-04-10	38.00	38.19	37.62	37.80	7318254
2007-04-11	37.81	37.85	37.16	37.38	12769620
2007-04-12	37.39	37.41	37.00	37.37	6993190
2007-04-13	37.78	37.78	37.10	37.39	8600573
2007-04-16	37.49	38.02	37.40	37.87	9461822
2007-04-17	37.81	37.81	37.42	37.46	11137152
2007-04-18	37.35	37.57	37.23	37.42	9753470
2007-04-19	37.28	37.66	37.20	37.51	11994848
2007-04-20	38.15	38.37	37.73	37.91	14707668
2007-04-23	37.90	37.99	37.37	37.55	7986974
2007-04-24	37.67	37.85	37.47	37.60	11314899
2007-04-25	37.85	37.90	37.42	37.65	13070556
2007-04-26	37.55	38.07	37.55	37.97	11938358
2007-04-27	37.81	38.19	37.71	37.89	12361938
2007-04-30	38.25	38.49	37.69	38.18	16825057
2007-05-01	38.33	38.69	38.25	38.51	12410056
2007-05-02	38.78	40.00	38.75	39.60	24409341
2007-05-03	39.76	41.38	39.70	41.07	31807376
2007-05-04	41.16	41.20	40.43	40.66	13859246
2007-05-07	40.55	40.92	40.50	40.83	10488448
2007-05-08	40.83	40.83	40.36	40.62	10145438
2007-05-09	40.65	41.35	40.65	41.16	12329730
2007-05-10	40.98	41.20	40.76	40.78	9123001
2007-05-11	40.83	41.35	40.81	41.35	11522388
2007-05-14	41.30	41.72	41.27	41.60	14688011
2007-05-15	41.75	42.65	41.68	42.54	20091955
2007-05-16	42.55	42.87	42.50	42.74	13347650
2007-05-17	42.61	42.70	42.10	42.14	12958940
2007-05-18	42.50	42.74	42.41	42.59	19979041
2007-05-21	42.50	42.82	42.41	42.54	16407313
2007-05-22	42.92	43.00	42.50	42.61	15539227
2007-05-23	42.94	43.03	42.36	42.67	14114523
2007-05-24	42.63	42.84	42.41	42.54	10922497
2007-05-25	42.55	42.60	42.28	42.50	9801406
2007-05-29	42.58	43.25	42.58	43.20	15077700
2007-05-30	42.95	43.84	42.88	43.82	14084778
2007-05-31	43.82	43.99	43.52	43.53	13220713
2007-06-01	43.53	43.71	42.78	43.01	15502267
2007-06-04	43.11	43.40	42.80	42.95	7460330
2007-06-05	42.91	42.93	42.57	42.76	10821816
2007-06-06	42.77	43.20	42.76	42.92	11333330
2007-06-07	43.02	43.13	42.47	42.59	15860210
2007-06-08	42.50	43.10	42.38	43.07	13398068
2007-06-11	42.95	43.61	42.88	43.51	10351427
2007-06-12	43.37	43.55	43.04	43.08	14580832
2007-06-13	43.17	43.40	42.49	42.90	16810348
2007-06-14	42.80	43.25	42.80	43.22	15106149
2007-06-15	43.55	43.59	42.91	42.99	14438739
2007-06-18	42.91	42.99	42.51	42.55	9497141
2007-06-19	42.57	43.15	42.55	43.07	9676415
2007-06-20	42.99	43.17	42.53	42.54	8997391
2007-06-21	42.60	42.85	42.26	42.44	9573676
2007-06-22	42.40	42.40	41.46	41.63	17040818
2007-06-25	41.64	42.14	41.31	41.50	10685017
2007-06-26	41.68	41.70	40.86	41.07	13759564
2007-06-27	40.85	40.99	40.55	40.92	11872580
2007-06-28	40.92	41.34	40.85	41.07	10710892
2007-06-29	41.15	41.53	40.85	41.17	11715361
2007-07-02	41.38	41.80	41.30	41.58	12146276
2007-07-03	41.66	42.40	41.66	42.12	7364997
2007-07-05	41.81	42.24	41.81	41.98	9279213
2007-07-06	41.54	41.73	41.35	41.55	9549385
2007-07-09	41.68	42.06	41.55	42.02	11586789
2007-07-10	41.75	41.78	40.46	40.52	15657136
2007-07-11	40.35	41.00	40.03	40.80	13436291
2007-07-12	40.89	41.50	40.71	41.43	11920990
2007-07-13	41.56	42.27	41.38	41.76	8429464
2007-07-16	42.34	43.12	42.26	42.76	25248437
2007-07-17	42.66	42.75	42.09	42.26	15023439
2007-07-18	42.16	42.31	41.60	41.97	11845200
2007-07-19	42.08	42.64	42.01	42.26	11282600
2007-07-20	41.60	42.50	41.60	42.28	14144800
2007-07-23	42.45	43.35	42.45	42.79	13387700
2007-07-24	42.50	43.51	42.46	43.11	15477600
2007-07-25	43.24	43.83	42.69	43.22	13262800
2007-07-26	42.46	43.03	42.07	42.40	17918922
2007-07-27	42.23	42.98	41.94	42.00	17583600
2007-07-30	41.84	44.10	40.80	41.51	17595217
2007-07-31	42.01	43.29	41.75	42.62	22667500
2007-08-01	42.50	43.43	42.14	43.24	17601046
2007-08-02	43.07	43.48	42.77	43.13	10862110
2007-08-03	43.15	43.78	42.40	42.75	16690800
2007-08-06	42.71	43.52	42.71	43.42	15839800
2007-08-07	42.93	43.69	42.93	43.11	13508600
2007-08-08	43.05	43.53	42.43	43.19	16255700
2007-08-09	42.26	43.48	41.91	41.92	18665800
2007-08-10	41.60	42.00	40.77	41.33	17564200
2007-08-13	41.81	41.94	41.10	41.65	11005000
2007-08-14	41.65	42.00	40.89	40.96	9675800
2007-08-15	40.96	41.31	40.34	40.43	13554646
2007-08-16	40.25	40.58	39.27	40.23	22046700
2007-08-17	41.99	42.00	39.92	40.80	18731400
2007-08-20	40.79	41.51	40.75	41.11	10414100
2007-08-21	40.91	41.91	40.90	41.71	13089800
2007-08-22	41.99	41.99	41.38	41.82	10603600
2007-08-23	41.95	42.30	41.82	42.15	8676400
2007-08-24	42.15	42.68	42.12	42.64	6918500
2007-08-27	42.46	42.93	42.32	42.59	6652540
2007-08-28	42.50	42.55	41.50	41.52	10475000
2007-08-29	41.80	42.29	41.71	42.23	8255300
2007-08-30	42.13	42.22	41.50	41.93	8008000
2007-08-31	42.31	42.45	41.61	41.88	9663500
2007-09-04	41.97	42.89	41.89	42.67	10435155
2007-09-05	42.57	42.57	41.59	41.95	12816400
2007-09-06	42.10	42.50	41.93	42.26	8082843
2007-09-07	41.63	42.05	41.05	41.34	10932800
2007-09-10	41.52	41.55	40.95	41.25	8339300
2007-09-11	41.28	42.00	41.28	41.87	9264300
2007-09-12	41.84	42.25	41.74	41.87	9273600
2007-09-13	42.10	42.88	42.08	42.61	10226510
2007-09-14	42.57	42.61	42.22	42.52	9838900
2007-09-17	42.50	42.99	42.42	42.59	10496250
2007-09-18	42.72	43.33	42.61	43.31	11467600
2007-09-19	43.46	43.90	43.33	43.78	12069100
2007-09-20	43.63	44.00	43.58	43.80	9856180
2007-09-21	43.61	44.66	43.61	44.38	16245400
2007-09-24	44.25	44.55	43.87	44.12	11537842
2007-09-25	44.00	44.45	43.85	44.07	11533700
2007-09-26	44.33	44.55	44.26	44.48	9331000
2007-09-27	44.44	44.75	44.33	44.68	12722600
2007-09-28	44.55	44.68	44.17	44.28	10260503
2007-10-01	44.46	45.47	44.39	45.40	18006400
2007-10-02	45.25	45.64	45.15	45.34	8542800
2007-10-03	45.25	45.38	44.90	45.24	7806228
2007-10-04	45.24	45.50	45.23	45.42	7895031
2007-10-05	45.32	45.45	45.02	45.22	8114465
2007-10-08	45.07	45.22	44.79	44.96	5153889
2007-10-09	45.01	45.66	45.01	45.62	9504200
2007-10-10	45.43	45.82	45.35	45.63	9460164
2007-10-11	45.63	46.24	45.44	45.68	12294487
2007-10-12	45.81	46.06	45.38	45.53	9917359
2007-10-15	45.49	45.75	44.25	44.63	13748368
2007-10-16	44.68	45.13	44.53	44.93	16396178
2007-10-17	45.20	45.50	44.67	45.26	12897400
2007-10-18	45.15	45.44	44.80	44.97	9199800
2007-10-19	44.62	45.09	44.01	44.27	14070500
2007-10-22	43.80	44.38	43.69	44.33	8500087
2007-10-23	44.37	44.93	44.25	44.81	10034800
2007-10-24	44.54	44.68	43.51	44.42	12042500
2007-10-25	44.61	45.05	44.37	44.91	11102427
2007-10-26	45.36	45.79	45.00	45.60	12834500
2007-10-29	45.80	46.10	45.64	45.99	16117545
2007-10-30	45.94	46.00	45.10	45.36	10888550
2007-10-31	45.89	46.13	45.50	46.07	12974100
2007-11-01	45.84	45.96	44.61	44.74	12894400
2007-11-02	44.84	44.88	43.99	44.38	13428400
2007-11-05	44.35	44.40	43.72	43.82	12257419
2007-11-06	43.82	43.96	43.18	43.74	11676024
2007-11-07	43.67	43.85	43.05	43.10	10201239
2007-11-08	43.14	43.29	42.12	42.73	15071354
2007-11-09	42.08	43.54	42.08	42.77	14932788
2007-11-12	42.80	43.20	42.40	42.80	12711056
2007-11-13	43.07	43.67	42.55	43.58	9603904
2007-11-14	43.76	44.13	43.35	43.52	11524696
2007-11-15	43.43	43.68	42.85	43.04	12309292
2007-11-16	43.24	44.00	43.05	43.69	15705989
2007-11-19	43.50	43.75	42.58	43.05	16661079
2007-11-20	43.03	43.73	42.71	43.16	13824160
2007-11-21	42.74	43.09	41.95	41.95	11786030
2007-11-23	42.14	42.71	42.03	42.64	4306263
2007-11-26	42.63	42.77	41.18	41.23	15904357
2007-11-27	41.37	41.88	40.77	41.46	14962356
2007-11-28	41.79	42.68	41.29	42.41	13094233
2007-11-29	42.22	42.71	42.08	42.48	8008039
2007-11-30	42.98	43.37	42.78	43.21	13014720
2007-12-03	43.08	43.75	42.70	43.09	9633371
2007-12-04	42.92	44.16	42.92	43.80	13880071
2007-12-05	44.05	44.55	43.72	44.52	14355589
2007-12-06	44.50	44.52	43.80	44.42	13858373
2007-12-07	44.41	45.38	44.41	45.30	16475800
2007-12-10	45.31	45.50	45.18	45.35	9947685
2007-12-11	45.54	45.60	44.26	44.47	13212803
2007-12-12	45.00	45.71	44.25	44.94	19148629
2007-12-13	44.63	45.13	44.21	45.02	10015970
2007-12-14	45.07	45.07	44.37	44.37	9099325
2007-12-17	44.09	44.10	43.00	43.10	11787190
2007-12-18	43.33	43.94	42.98	43.81	11573975
2007-12-19	44.10	44.35	43.44	43.65	11460915
2007-12-20	43.88	43.95	43.34	43.82	7046953
2007-12-21	44.10	44.77	44.03	44.32	21120721
2007-12-24	43.61	44.84	43.61	44.79	2855328
2007-12-26	44.63	45.25	44.63	45.10	7572949
2007-12-27	45.10	45.10	44.36	44.38	7906095
2007-12-28	44.42	45.00	44.41	44.62	7803170
2007-12-31	44.50	44.50	43.64	43.69	8989024
2008-01-02	43.90	44.14	42.85	43.21	10143523
2008-01-03	43.27	43.99	43.21	43.41	8419849
2008-01-04	42.99	43.63	42.51	42.60	11096808
2008-01-07	42.78	43.57	42.76	43.35	15027655
2008-01-08	43.36	44.32	40.57	41.99	34880421
2008-01-09	42.00	42.52	40.51	42.47	24658688
2008-01-10	42.24	43.87	41.90	43.45	21439700
2008-01-11	43.14	43.70	42.01	42.50	16779442
2008-01-14	42.76	43.23	42.53	42.99	10370691
2008-01-15	42.50	42.98	42.11	42.17	12932428
2008-01-16	41.89	43.19	41.89	42.32	14088875
2008-01-17	42.37	42.66	40.69	40.91	20868903
2008-01-18	41.13	41.40	38.25	39.09	39755021
2008-01-22	37.20	38.50	36.80	37.84	30859500
2008-01-23	36.80	38.15	35.40	38.07	31183297
2008-01-24	38.16	39.23	37.43	38.23	17773059
2008-01-25	38.73	38.77	37.66	37.76	14003516
2008-01-28	37.30	38.19	35.67	38.11	22718083
2008-01-29	38.47	39.23	37.80	38.71	16450721
2008-01-30	38.62	38.96	36.77	38.21	14129119
2008-01-31	37.75	39.17	37.51	38.77	16755309
2008-02-01	39.25	39.49	38.53	38.75	13826891
2008-02-04	38.70	38.98	38.23	38.61	11518938
2008-02-05	38.24	38.33	36.80	36.83	18255984
2008-02-06	37.01	37.30	36.57	36.70	13001281
2008-02-07	36.54	36.98	36.09	36.95	18162785
2008-02-08	36.83	37.03	35.85	36.42	18715949
2008-02-11	36.40	36.84	35.82	36.79	11134420
2008-02-12	37.09	37.78	36.76	37.56	16102888
2008-02-13	37.75	38.91	37.62	38.66	24842370
2008-02-14	38.73	38.79	37.95	38.02	10656284
2008-02-15	37.95	38.00	37.52	37.83	11990198
2008-02-19	38.19	38.19	35.19	35.34	34697570
2008-02-20	34.73	35.61	33.30	35.24	72610654
2008-02-21	35.88	36.00	34.84	35.36	23242313
2008-02-22	35.50	36.25	35.35	36.20	17441488
2008-02-25	36.00	36.65	35.72	36.52	13078978
2008-02-26	36.42	37.00	36.01	36.81	14618608
2008-02-27	36.66	36.94	36.30	36.39	13303648
2008-02-28	35.98	37.81	35.89	37.18	22170694
2008-02-29	36.84	37.13	36.21	36.32	15085904
2008-03-03	36.33	36.59	35.91	36.29	15519222
2008-03-04	36.01	36.01	35.20	35.69	18401131
2008-03-05	36.22	36.49	35.51	35.95	13260217
2008-03-06	35.85	36.00	35.10	35.28	15044969
2008-03-07	35.00	35.56	34.75	35.08	15714590
2008-03-10	35.05	35.23	34.25	34.37	16679853
2008-03-11	34.92	35.42	34.26	35.21	16912751
2008-03-12	35.27	35.47	34.41	34.58	21494402
2008-03-13	34.20	35.10	33.71	34.67	15452504
2008-03-14	34.99	34.99	33.60	33.82	18285338
2008-03-17	33.34	34.95	33.15	34.61	16139897
2008-03-18	35.25	35.29	34.46	35.29	17993388
2008-03-19	35.40	35.82	34.67	35.13	19382775
2008-03-20	35.91	36.30	35.10	36.12	18134796
2008-03-24	36.60	37.28	36.18	36.97	12195507
2008-03-25	37.06	37.06	36.08	36.90	14536439
2008-03-26	36.78	36.78	35.63	36.14	18214687
2008-03-27	36.38	36.53	35.91	35.96	10157301
2008-03-28	36.05	36.37	35.82	35.85	10406189
2008-03-31	36.06	36.74	35.93	36.45	11989182
2008-04-01	37.18	37.93	36.88	37.79	15156818
2008-04-02	37.79	38.35	37.64	37.96	14814107
2008-04-03	37.66	38.21	37.40	38.07	10683884
2008-04-04	38.26	38.26	37.08	37.34	12811938
2008-04-07	37.37	37.76	37.26	37.40	11701257
2008-04-08	36.96	36.99	36.47	36.75	13483112
2008-04-09	36.75	36.92	35.72	36.02	13125410
2008-04-10	35.94	36.41	35.68	35.83	17293494
2008-04-11	35.35	36.08	35.35	35.59	12434584
2008-04-14	35.84	35.90	35.24	35.34	11589424
2008-04-15	35.50	35.56	34.79	35.11	16713481
2008-04-16	35.48	35.98	35.28	35.85	13171075
2008-04-17	35.81	36.23	35.59	35.85	10921813
2008-04-18	36.38	36.79	35.89	36.03	13400958
2008-04-21	35.90	36.10	35.54	35.96	11007981
2008-04-22	35.86	36.38	35.48	35.73	11091259
2008-04-23	35.80	36.49	35.79	36.33	9880652
2008-04-24	36.40	36.73	35.96	36.36	10906758
2008-04-25	36.51	37.04	36.38	37.04	14257193
2008-04-28	37.86	38.38	37.29	37.95	22955553
2008-04-29	37.98	38.41	37.83	38.21	14991685
2008-04-30	38.31	39.05	38.25	38.48	17229922
2008-05-01	38.41	39.58	38.41	39.32	14406049
2008-05-02	39.50	39.94	39.18	39.59	10725694
2008-05-05	39.49	39.49	38.76	38.90	12663467
2008-05-06	38.90	39.08	38.29	38.89	13911640
2008-05-07	38.47	38.76	38.09	38.28	15388150
2008-05-08	38.49	38.74	37.91	38.25	11906528
2008-05-09	38.25	38.25	37.50	37.91	11293926
2008-05-12	38.02	38.13	37.64	38.06	8864785
2008-05-13	38.08	38.55	37.94	38.11	7647159
2008-05-14	38.21	39.40	38.11	38.95	14511844
2008-05-15	38.93	38.99	38.40	38.90	12134277
2008-05-16	39.00	39.00	38.44	38.77	12184703
2008-05-19	38.75	39.23	38.37	39.10	10868641
2008-05-20	38.83	38.86	37.55	37.83	15707228
2008-05-21	37.97	38.03	37.02	37.22	15998740
2008-05-22	37.29	37.77	37.15	37.47	8890306
2008-05-23	37.42	37.42	36.90	37.08	8882400
2008-05-27	37.03	37.58	36.75	37.38	8964992
2008-05-28	37.45	37.88	37.29	37.77	11015919
2008-05-29	37.78	38.64	37.48	38.37	9996171
2008-05-30	38.41	38.87	38.17	38.47	11834346
2008-06-02	38.40	38.50	36.20	37.86	13587584
2008-06-03	37.92	38.15	37.06	37.36	11879323
2008-06-04	37.52	37.70	36.34	36.98	23120330
2008-06-05	37.05	39.52	37.00	38.96	41729916
2008-06-06	38.71	38.89	38.00	38.23	18802673
2008-06-09	38.26	38.68	37.73	37.94	13389980
2008-06-10	37.72	37.92	37.03	37.52	13910591
2008-06-11	37.37	37.37	36.13	36.67	19315996
2008-06-12	36.89	37.56	36.17	36.63	16005744
2008-06-13	36.95	37.38	36.32	37.33	10931501
2008-06-16	36.54	36.79	36.11	36.24	15717535
2008-06-17	36.35	36.38	35.80	35.89	14403605
2008-06-18	35.72	36.07	35.27	35.98	12867318
2008-06-19	35.90	36.72	35.71	36.50	15081545
2008-06-20	36.16	36.62	35.26	35.38	22118831
2008-06-23	35.46	36.04	35.37	35.91	15924417
2008-06-24	35.85	35.88	35.04	35.41	13158346
2008-06-25	35.48	36.09	35.28	35.59	13436084
2008-06-26	35.49	35.49	34.31	34.31	19232344
2008-06-27	34.34	34.71	33.84	34.28	17971734
2008-06-30	34.27	35.58	34.15	35.40	18053463
2008-07-01	34.97	35.99	34.76	35.53	22806541
2008-07-02	35.72	35.99	35.50	35.63	17068756
2008-07-03	35.67	36.10	35.51	35.75	10600958
2008-07-07	35.94	36.33	34.86	35.43	16146000
2008-07-08	35.17	35.68	34.72	35.36	14601388
2008-07-09	35.47	35.97	34.61	34.66	12818069
2008-07-10	34.74	34.96	34.30	34.90	16304564
2008-07-11	34.53	35.32	34.21	34.92	13349646
2008-07-14	35.28	35.45	34.73	34.88	12615939
2008-07-15	34.54	35.57	34.20	35.04	20666046
2008-07-16	35.02	35.43	34.48	35.38	12783005
2008-07-17	35.50	35.60	34.98	35.43	15216487
2008-07-18	35.52	35.54	34.98	35.45	13339453
2008-07-21	35.52	35.66	35.00	35.15	8957978
2008-07-22	34.97	35.33	34.24	34.68	17924022
2008-07-23	34.79	36.16	34.67	35.84	17123427
2008-07-24	36.07	36.07	34.96	35.09	12152213
2008-07-25	35.06	35.41	34.10	34.45	12869012
2008-07-28	34.07	34.33	33.35	33.60	20266359
2008-07-29	33.79	34.42	33.69	34.13	15602535
2008-07-30	34.25	34.49	33.86	34.34	13647216
2008-07-31	34.07	34.92	33.95	34.04	20437913
2008-08-01	34.44	34.64	33.97	34.00	16929839
2008-08-04	34.13	34.31	33.50	33.83	11209412
2008-08-05	34.17	34.68	33.74	34.55	13630942
2008-08-06	34.49	34.62	33.96	34.24	12928666
2008-08-07	34.03	34.28	33.41	33.70	16211514
2008-08-08	33.81	34.74	33.70	34.59	13838742
2008-08-11	34.79	35.64	34.62	35.30	12324292
2008-08-12	35.25	35.26	34.61	34.82	12805951
2008-08-13	34.78	34.87	34.00	34.35	10989835
2008-08-14	34.10	34.90	33.80	34.69	11068536
2008-08-15	34.84	35.25	34.70	34.96	11371436
2008-08-18	35.03	35.38	34.49	34.74	10781593
2008-08-19	34.61	34.78	34.05	34.20	9186254
2008-08-20	34.35	34.75	33.83	34.45	10784971
2008-08-21	34.10	34.74	34.01	34.57	9518156
2008-08-22	34.84	35.46	34.71	35.29	10268883
2008-08-25	35.42	35.42	34.30	34.46	8904406
2008-08-26	34.50	34.50	34.00	34.24	8818468
2008-08-27	34.30	34.88	34.05	34.71	9601781
2008-08-28	34.86	35.55	34.80	35.47	11147106
2008-08-29	35.22	35.88	34.55	35.12	10087972
2008-09-02	35.65	36.34	35.54	35.83	13518978
2008-09-03	35.69	35.98	35.48	35.70	13144030
2008-09-04	35.51	35.59	34.15	34.21	18986330
2008-09-05	34.03	34.25	33.51	34.08	14876834
2008-09-08	34.72	35.17	34.43	35.12	17183579
2008-09-09	34.85	36.01	34.85	35.23	25400412
2008-09-10	35.34	35.34	34.43	34.72	29137696
2008-09-11	34.34	34.88	34.05	34.73	19380516
2008-09-12	34.72	34.73	34.00	34.49	14821859
2008-09-15	33.88	34.75	33.24	33.24	24921015
2008-09-16	32.97	33.29	31.62	32.84	26491498
2008-09-17	32.67	32.76	31.19	31.26	26264412
2008-09-18	31.74	32.59	30.48	32.59	31459638
2008-09-19	33.59	34.00	32.77	33.30	27000064
2008-09-22	33.30	33.30	31.71	32.03	16265168
2008-09-23	32.06	32.40	30.91	31.05	14910820
2008-09-24	31.32	31.41	30.80	31.28	16229195
2008-09-25	31.51	32.47	31.40	32.05	16756301
2008-09-26	31.43	32.24	31.36	32.18	12058342
2008-09-29	31.75	32.00	30.25	30.62	26533832
2008-09-30	31.43	32.15	30.89	32.09	22794678
2008-10-01	31.79	31.96	31.01	31.41	17351234
2008-10-02	31.40	31.77	30.89	31.27	19732388
2008-10-03	31.66	32.00	31.08	31.24	20834732
2008-10-06	30.59	31.22	29.02	29.96	32572313
2008-10-07	29.95	30.71	28.75	28.89	28359293
2008-10-08	28.04	29.20	27.72	27.73	33636143
2008-10-09	28.01	28.27	25.87	25.93	29408975
2008-10-10	24.18	28.09	23.07	26.77	49651856
2008-10-13	27.35	29.14	27.00	28.93	23613985
2008-10-14	29.98	30.50	28.25	28.95	21293786
2008-10-15	28.40	28.40	26.45	26.64	19436972
2008-10-16	26.61	27.71	25.18	27.41	23066300
2008-10-17	26.75	28.44	26.18	27.19	21048228
2008-10-20	27.61	29.04	27.22	28.99	15615713
2008-10-21	28.51	29.19	27.81	28.01	14458681
2008-10-22	27.35	27.65	25.00	25.75	23167017
2008-10-23	26.11	27.23	25.03	26.24	27276111
2008-10-24	24.32	26.47	24.26	25.08	22793775
2008-10-27	26.10	28.37	25.86	27.61	33249186
2008-10-28	28.27	31.68	27.86	31.65	35452719
2008-10-29	31.39	31.65	29.98	30.50	30253532
2008-10-30	31.60	31.81	29.79	30.50	18419364
2008-10-31	30.68	31.41	29.59	29.67	23940103
2008-11-03	30.12	31.06	29.92	30.75	14552237
2008-11-04	31.67	33.06	31.51	32.61	19466924
2008-11-05	32.22	32.41	30.56	30.84	17842294
2008-11-06	30.91	31.21	28.87	29.25	23052539
2008-11-07	29.84	30.16	29.26	30.05	18661721
2008-11-10	30.94	31.15	30.13	30.49	15067465
2008-11-11	30.12	30.57	29.42	29.72	18843070
2008-11-12	29.60	29.69	28.69	28.96	17521710
2008-11-13	29.03	31.24	28.30	31.14	25595135
2008-11-14	30.47	31.78	29.63	30.00	23264243
2008-11-17	29.87	30.25	28.65	29.24	16371786
2008-11-18	29.00	29.75	27.58	28.50	27455140
2008-11-19	28.83	28.84	26.94	26.94	25516887
2008-11-20	26.54	28.82	26.27	26.50	30243210
2008-11-21	27.40	28.64	26.23	28.47	32820139
2008-11-24	29.00	30.73	28.96	29.73	29243711
2008-11-25	30.25	31.00	29.63	30.58	20955683
2008-11-26	29.82	32.89	29.70	32.54	24919034
2008-11-28	32.49	33.00	32.14	32.65	7626593
2008-12-01	32.14	32.16	30.50	30.67	20435088
2008-12-02	31.19	32.39	30.85	32.13	21779034
2008-12-03	31.43	33.42	31.20	33.19	24696328
2008-12-04	32.73	33.51	31.62	32.15	19350572
2008-12-05	31.87	33.35	30.98	33.19	20039527
2008-12-08	34.00	34.90	33.60	34.23	24800964
2008-12-09	34.01	34.25	33.07	33.35	23035239
2008-12-10	33.87	34.08	32.66	32.74	26570145
2008-12-11	32.53	33.46	32.18	32.47	22041848
2008-12-12	31.74	33.27	31.74	32.80	20547734
2008-12-15	32.94	33.17	31.68	32.30	20723084
2008-12-16	32.75	34.30	32.25	33.50	28880145
2008-12-17	33.29	34.61	33.05	34.05	18495343
2008-12-18	34.23	34.37	32.94	33.30	19224174
2008-12-19	33.69	34.40	33.15	33.19	27740087
2008-12-22	33.42	33.92	32.63	32.79	15350182
2008-12-23	33.56	33.79	32.67	32.79	12610575
2008-12-24	32.88	33.34	32.77	32.85	4144308
2008-12-26	32.96	33.30	32.88	33.19	4870193
2008-12-29	33.35	33.43	32.58	33.14	10165883
2008-12-30	33.37	33.45	32.68	33.23	12645767
2008-12-31	33.18	34.34	33.03	33.90	16347325
2009-01-02	34.12	34.76	33.55	34.64	13926618
2009-01-05	33.70	33.70	31.84	32.48	33857618
2009-01-06	32.68	32.75	31.48	31.96	26449417
2009-01-07	31.82	32.46	31.55	31.90	21317556
2009-01-08	31.86	32.53	31.71	32.39	16340174
2009-01-09	32.50	32.64	32.01	32.16	17448861
2009-01-12	32.22	32.44	31.56	31.79	22425434
2009-01-13	31.80	31.84	30.72	31.50	19291118
2009-01-14	31.14	31.27	30.32	30.56	19063838
2009-01-15	30.16	30.28	28.58	29.90	30093366
2009-01-16	30.56	30.60	29.37	29.96	19203178
2009-01-20	29.98	30.60	29.78	29.87	22447639
2009-01-21	30.25	30.96	29.93	30.90	17559762
2009-01-22	30.73	30.73	29.35	30.16	18410141
2009-01-23	29.77	30.76	29.27	30.44	15279631
2009-01-26	30.34	31.33	30.26	30.99	20774740
2009-01-27	29.70	30.22	28.96	29.96	31453531
2009-01-28	30.00	31.00	29.73	30.92	24887335
2009-01-29	30.84	30.84	29.71	30.23	16267174
2009-01-30	30.27	30.65	29.67	29.87	16643110
2009-02-02	30.27	30.90	29.76	30.59	14463050
2009-02-03	31.26	31.68	30.67	31.56	16953878
2009-02-04	31.65	31.85	30.51	30.61	17811889
2009-02-05	29.95	31.52	29.95	31.19	21165109
2009-02-06	31.32	32.20	31.01	31.72	17399497
2009-02-09	31.97	31.98	31.28	31.39	14570021
2009-02-10	31.30	31.50	29.80	30.00	20229700
2009-02-11	30.35	30.40	29.63	29.98	12568829
2009-02-12	29.78	29.90	28.97	29.86	17242656
2009-02-13	29.73	30.21	29.43	29.56	14054093
2009-02-17	28.79	29.25	28.07	28.26	19685933
2009-02-18	28.45	28.50	27.67	28.07	18429603
2009-02-19	28.49	28.67	27.92	27.99	14828005
2009-02-20	27.62	29.00	27.62	28.81	28391790
2009-02-23	29.02	29.10	27.79	27.85	18062261
2009-02-24	28.00	28.72	27.68	28.57	18016882
2009-02-25	28.48	28.99	27.96	28.55	24116926
2009-02-26	28.85	29.07	28.23	28.48	17097938
2009-02-27	28.26	29.06	28.13	28.53	23287711
2009-03-02	28.06	28.35	27.39	27.52	30947372
2009-03-03	27.51	27.88	27.15	27.31	23517039
2009-03-04	27.77	28.60	27.16	28.15	19059227
2009-03-05	27.56	28.96	27.40	27.91	23034398
2009-03-06	27.96	28.35	26.55	27.28	29260599
2009-03-09	26.97	27.08	26.10	26.18	22060047
2009-03-10	26.65	27.62	26.31	27.61	19240096
2009-03-11	28.00	28.00	27.26	27.44	14007228
2009-03-12	27.44	28.16	27.30	28.14	21138725
2009-03-13	28.29	28.46	27.85	28.40	15077995
2009-03-16	28.69	29.09	28.00	28.55	18194220
2009-03-17	28.49	29.83	28.49	29.83	22504835
2009-03-18	29.58	31.00	29.58	30.77	28315924
2009-03-19	30.80	30.95	29.70	30.25	20275453
2009-03-20	30.43	30.59	29.55	29.61	25920297
2009-03-23	30.20	31.07	29.82	31.07	19383366
2009-03-24	31.04	31.15	30.48	30.51	16006855
2009-03-25	30.72	30.75	29.40	30.15	29525488
2009-03-26	30.44	30.57	29.44	30.54	22672209
2009-03-27	30.38	30.77	30.13	30.62	14399587
2009-03-30	30.22	30.39	29.71	30.22	19895779
2009-03-31	30.54	30.98	30.02	30.20	21410530
2009-04-01	29.86	31.41	29.83	31.22	25729233
2009-04-02	31.71	33.05	31.49	32.46	28844470
2009-04-03	32.55	32.91	32.35	32.79	16636638
2009-04-06	32.61	33.07	32.42	33.03	18298385
2009-04-07	32.33	32.33	31.43	31.72	14519154
2009-04-08	31.90	32.05	31.40	31.68	13273026
2009-04-09	32.08	32.19	31.84	32.10	16449729
2009-04-13	31.78	32.04	31.44	31.74	11925700
2009-04-14	31.41	31.55	30.89	31.30	16483540
2009-04-15	31.20	31.74	31.18	31.69	13408941
2009-04-16	31.80	31.81	31.34	31.73	18065558
2009-04-17	31.97	32.35	31.76	31.78	18452032
2009-04-20	31.65	31.89	30.77	30.93	13729638
2009-04-21	30.82	31.19	30.37	31.04	15698095
2009-04-22	31.03	31.64	30.83	30.91	16876004
2009-04-23	31.07	31.19	30.46	31.00	16050976
2009-04-24	31.13	31.29	30.53	31.00	24350529
2009-04-27	30.85	31.04	30.11	30.54	24018628
2009-04-28	30.81	31.09	30.25	30.96	19234860
2009-04-29	31.05	31.25	30.15	30.41	20129937
2009-04-30	30.74	30.77	29.99	30.34	22438662
2009-05-01	30.36	30.66	30.10	30.55	12197618
2009-05-04	30.82	31.34	30.70	31.04	15175747
2009-05-05	31.01	31.20	30.51	30.63	16397310
2009-05-06	30.61	30.80	30.30	30.76	13738970
2009-05-07	30.61	30.70	29.36	29.86	24853050
2009-05-08	30.10	30.22	29.54	29.85	15457161
2009-05-11	29.90	30.15	29.57	29.82	12976243
2009-05-12	30.00	30.58	29.92	30.40	13739383
2009-05-13	30.49	30.82	29.68	29.75	15174186
2009-05-14	29.82	30.24	29.71	29.98	12665813
2009-05-15	30.07	30.11	29.45	29.61	14252000
2009-05-18	29.76	30.07	29.58	29.70	13732844
2009-05-19	29.79	29.87	29.53	29.65	11256735
2009-05-20	29.82	30.17	29.76	29.83	18315632
2009-05-21	29.57	29.64	28.80	29.16	16839430
2009-05-22	29.19	29.20	28.75	28.81	9737139
2009-05-26	28.68	29.73	28.64	29.63	12109876
2009-05-27	29.65	29.69	28.87	28.95	12851546
2009-05-28	29.12	29.46	28.90	29.27	14589759
2009-05-29	29.38	29.40	28.74	29.26	18058065
2009-06-01	29.53	29.60	29.10	29.25	18639948
2009-06-02	29.30	29.68	29.12	29.57	16528316
2009-06-03	29.51	29.85	29.10	29.59	16855710
2009-06-04	29.68	29.82	29.45	29.57	13843421
2009-06-05	29.81	29.81	29.14	29.25	12775595
2009-06-08	29.15	29.53	28.98	29.28	12360385
2009-06-09	29.40	29.57	29.00	29.42	13294629
2009-06-10	29.51	29.76	29.17	29.53	11717378
2009-06-11	29.49	30.08	29.45	29.75	12552580
2009-06-12	29.69	30.06	29.61	29.92	22900955
2009-06-15	29.84	29.96	29.51	29.73	14255355
2009-06-16	29.86	29.86	29.50	29.54	14520914
2009-06-17	29.58	30.04	29.58	29.78	12261119
2009-06-18	30.01	30.40	29.80	30.09	14353661
2009-06-19	30.42	30.43	29.58	29.66	20877649
2009-06-22	29.53	31.37	29.48	30.02	22305674
2009-06-23	30.10	30.66	30.01	30.52	15896970
2009-06-24	30.81	31.03	30.65	30.80	14284891
2009-06-25	30.72	31.22	30.52	31.09	13130842
2009-06-26	31.00	31.12	30.75	30.99	10941826
2009-06-29	31.00	31.38	30.83	31.36	10679368
2009-06-30	31.44	31.44	30.55	30.73	17014903
2009-07-01	30.83	31.00	30.62	30.82	11545335
2009-07-02	30.47	30.53	30.16	30.18	12704987
2009-07-06	30.03	30.55	30.02	30.36	13080733
2009-07-07	30.39	30.40	29.55	29.64	16201588
2009-07-08	29.40	29.40	28.41	28.65	20447412
2009-07-09	28.82	28.83	28.37	28.64	14280369
2009-07-10	28.48	28.69	28.31	28.62	12628128
2009-07-13	28.62	29.08	28.42	29.05	12924415
2009-07-14	29.02	29.17	28.74	28.95	12801015
2009-07-15	29.11	29.59	29.01	29.34	17970750
2009-07-16	29.34	29.59	29.15	29.50	11006320
2009-07-17	29.58	29.63	29.22	29.59	10765159
2009-07-20	29.69	29.80	29.45	29.77	10446519
2009-07-21	29.98	30.37	29.90	30.32	13655342
2009-07-22	30.37	30.59	30.07	30.13	13866356
2009-07-23	30.42	31.64	30.25	31.27	25201179
2009-07-24	31.34	31.53	31.06	31.50	15099767
2009-07-27	31.30	31.57	30.52	31.00	19139303
2009-07-28	30.88	31.42	30.76	31.40	16838087
2009-07-29	31.26	32.01	31.09	31.98	20716232
2009-07-30	32.16	32.69	32.09	32.31	19357810
2009-07-31	32.24	32.34	31.84	32.07	25894854
2009-08-03	32.37	32.53	31.84	32.03	14228655
2009-08-04	32.06	32.22	31.62	31.86	10926051
2009-08-05	31.89	31.89	31.16	31.27	17410457
2009-08-06	31.35	31.38	30.72	30.96	14842614
2009-08-07	31.24	31.35	30.97	31.08	10303473
2009-08-10	31.03	31.26	30.72	30.92	8936288
2009-08-11	30.85	30.92	30.57	30.60	9821197
2009-08-12	30.71	31.43	30.59	31.21	23401244
2009-08-13	31.27	31.35	30.77	31.04	10213718
2009-08-14	31.04	31.20	30.75	31.08	7837513
2009-08-17	30.74	30.90	30.14	30.22	12661283
2009-08-18	30.31	30.38	30.01	30.28	9634065
2009-08-19	30.16	30.53	30.00	30.43	10794762
2009-08-20	30.45	30.82	30.36	30.71	9391398
2009-08-21	31.06	31.47	30.71	31.37	14034262
2009-08-24	31.36	31.53	31.26	31.41	8607045
2009-08-25	31.48	31.67	31.30	31.31	10207716
2009-08-26	31.21	31.79	31.21	31.48	12477116
2009-08-27	31.62	31.62	30.94	31.05	14107531
2009-08-28	31.17	31.33	30.81	31.02	13792834
2009-08-31	30.90	31.06	30.71	31.04	12443575
2009-09-01	30.87	30.89	30.28	30.37	15398493
2009-09-02	30.29	30.47	30.09	30.14	10780122
2009-09-03	30.15	30.36	30.05	30.24	10708056
2009-09-04	30.19	30.61	30.12	30.60	7346742
2009-09-08	30.83	30.95	30.68	30.95	16187230
2009-09-09	30.99	31.03	30.72	30.89	15310587
2009-09-10	30.86	31.41	30.64	31.35	20632383
2009-09-11	31.36	31.45	30.99	31.26	20606655
2009-09-14	31.00	31.18	30.90	31.07	12300355
2009-09-15	31.18	31.18	30.70	31.00	12550804
2009-09-16	30.50	30.60	30.02	30.41	27500819
2009-09-17	30.41	30.47	29.51	29.51	39235103
2009-09-18	29.77	29.89	29.31	29.59	45457905
2009-09-21	29.64	29.82	29.32	29.49	20143128
2009-09-22	29.61	29.62	29.31	29.51	15915982
2009-09-23	29.64	30.36	29.55	29.88	24207288
2009-09-24	30.09	30.27	30.02	30.15	19410586
2009-09-25	29.99	30.16	29.80	29.94	14663461
2009-09-28	30.09	30.42	30.03	30.35	11631306
2009-09-29	30.26	30.29	29.96	30.16	13052111
2009-09-30	30.27	30.34	30.03	30.27	18104442
2009-10-01	30.29	30.30	29.90	30.01	22005225
2009-10-02	29.98	30.15	29.86	29.89	16538781
2009-10-05	30.08	30.08	29.83	29.96	13524588
2009-10-06	30.15	30.21	29.99	30.17	16645107
2009-10-07	29.77	29.81	29.22	29.38	24149937
2009-10-08	29.55	29.55	29.10	29.16	19062818
2009-10-09	29.25	29.27	28.74	29.16	23233276
2009-10-12	29.21	29.25	28.75	29.00	16592540
2009-10-13	29.01	29.18	28.79	29.02	22088487
2009-10-14	29.26	29.26	28.83	28.94	25637929
2009-10-15	28.97	29.15	28.84	29.11	15977661
2009-10-16	29.02	29.22	28.87	28.90	21403421
2009-10-19	29.03	29.05	28.80	28.96	19671112
2009-10-20	29.04	29.04	28.71	28.80	19182101
2009-10-21	28.82	29.10	28.72	29.03	24889146
2009-10-22	29.17	29.49	28.97	29.02	25032936
2009-10-23	29.08	29.20	28.71	28.85	19866365
2009-10-26	28.99	29.08	28.57	28.64	26814386
2009-10-27	28.99	29.28	28.87	29.20	22986303
2009-10-28	29.31	30.15	29.29	29.95	49451889
2009-10-29	30.10	30.22	29.65	30.04	21946424
2009-10-30	29.98	30.45	29.31	29.59	24418648
2009-11-02	29.84	29.90	29.16	29.41	20382390
2009-11-03	29.33	29.48	28.96	29.07	20160940
2009-11-04	29.20	29.30	29.04	29.10	15135857
2009-11-05	29.22	29.56	29.22	29.31	13822720
2009-11-06	29.26	29.59	29.20	29.56	14905710
2009-11-09	29.82	30.20	29.75	30.17	19165021
2009-11-10	30.14	30.39	30.09	30.31	14575155
2009-11-11	30.45	30.47	30.22	30.36	12343778
2009-11-12	30.38	30.43	30.06	30.16	12492782
2009-11-13	30.23	30.37	30.00	30.13	11855053
2009-11-16	30.21	30.39	30.15	30.33	13161737
2009-11-17	30.28	30.65	30.19	30.65	16434294
2009-11-18	30.66	30.69	30.37	30.66	10618521
2009-11-19	30.47	30.57	30.26	30.52	10561652
2009-11-20	30.38	30.53	30.30	30.43	11379026
2009-11-23	30.75	31.40	30.57	31.33	22038908
2009-11-24	31.44	31.99	31.33	31.87	26160948
2009-11-25	31.96	32.11	31.81	32.03	16419766
2009-11-27	31.51	31.83	31.15	31.63	8549067
2009-11-30	31.83	31.90	31.43	31.46	19471226
2009-12-01	31.78	32.34	31.35	32.34	22548436
2009-12-02	32.29	32.91	32.29	32.65	16575884
2009-12-03	32.83	32.97	32.51	32.69	16461077
2009-12-04	32.95	33.06	32.45	32.70	16006201
2009-12-07	32.78	33.57	32.75	33.25	16127111
2009-12-08	33.41	33.65	32.88	33.39	20292487
2009-12-09	33.50	33.50	33.00	33.30	18864165
2009-12-10	33.20	33.72	33.20	33.66	13125420
2009-12-11	33.73	33.83	33.40	33.73	10435111
2009-12-14	33.99	34.13	33.53	33.55	11677760
2009-12-15	33.64	33.70	32.86	33.01	20645221
2009-12-16	33.06	33.22	32.67	32.71	18751431
2009-12-17	32.79	33.09	32.36	32.81	16765109
2009-12-18	32.94	33.10	32.66	32.80	18116224
2009-12-21	33.02	33.32	32.96	33.02	9451635
2009-12-22	33.12	33.37	33.04	33.20	12136804
2009-12-23	33.43	33.47	33.10	33.23	9408755
2009-12-24	33.23	33.43	33.16	33.36	3392295
2009-12-28	33.44	33.55	33.28	33.49	8566071
2009-12-29	33.49	33.61	33.40	33.43	7790572
2009-12-30	33.37	33.48	33.28	33.42	13173066
2009-12-31	33.45	33.49	33.13	33.13	7487526
2010-01-04	33.40	33.45	33.09	33.28	15173008
2010-01-05	33.37	33.40	32.78	33.34	22252076
2010-01-06	32.64	32.74	31.80	31.92	35184176
2010-01-07	32.10	32.10	31.53	31.73	23925520
2010-01-08	31.66	31.78	31.42	31.75	19376776
2010-01-11	31.97	31.97	31.42	31.88	20611361
2010-01-12	31.78	31.92	31.69	31.91	13512815
2010-01-13	31.95	32.04	31.66	31.87	16050474
2010-01-14	31.82	31.87	31.20	31.22	21626543
2010-01-15	31.20	31.32	30.45	30.58	43749243
2010-01-19	30.74	31.32	30.65	31.23	22449382
2010-01-20	31.23	31.34	30.60	30.71	28361546
2010-01-21	30.79	30.97	30.26	30.63	22109088
2010-01-22	30.57	30.93	30.30	30.34	22727026
2010-01-25	30.80	31.06	30.27	30.68	19796041
2010-01-26	30.40	30.53	29.75	30.17	35462919
2010-01-27	29.99	30.20	29.50	29.87	32795557
2010-01-28	29.83	30.20	29.13	29.33	33458263
2010-01-29	29.45	29.76	29.21	29.42	25407773
2010-02-01	29.82	29.85	29.35	29.61	17093589
2010-02-02	29.56	29.88	29.48	29.73	16513529
2010-02-03	29.74	29.82	29.02	29.19	33636432
2010-02-04	28.98	29.04	28.62	28.63	26975127
2010-02-05	28.63	28.76	28.31	28.74	23515740
2010-02-08	28.79	28.82	28.37	28.37	16611504
2010-02-09	28.70	29.08	28.69	28.75	23968299
2010-02-10	28.79	29.02	28.55	28.87	15150473
2010-02-11	28.86	29.20	28.68	29.04	15003937
2010-02-12	28.92	29.02	28.71	28.93	14221356
2010-02-16	29.21	29.24	29.04	29.18	11683720
2010-02-17	29.26	29.40	29.03	29.14	13421278
2010-02-18	29.14	29.26	28.94	29.15	11197127
2010-02-19	29.02	29.28	28.91	29.02	18481297
2010-02-22	29.06	29.13	28.90	29.00	13731415
2010-02-23	28.92	28.95	28.70	28.74	14744286
2010-02-24	28.77	29.00	28.71	28.96	12452986
2010-02-25	28.77	28.97	28.60	28.88	15841622
2010-02-26	28.93	29.01	28.76	28.93	12739193
2010-03-01	28.97	29.11	28.85	28.99	16199789
2010-03-02	29.05	29.28	28.90	29.26	17353438
2010-03-03	29.32	29.34	29.03	29.13	13358115
2010-03-04	29.22	29.42	29.10	29.27	13106304
2010-03-05	29.29	29.35	29.11	29.23	18742803
2010-03-08	29.30	29.72	29.20	29.63	16038237
2010-03-09	29.61	30.04	29.57	29.91	20303542
2010-03-10	29.99	30.04	29.62	29.75	18158412
2010-03-11	29.74	29.85	29.60	29.84	10990851
2010-03-12	29.93	29.93	29.63	29.73	11299194
2010-03-15	29.70	29.86	29.60	29.86	12597493
2010-03-16	29.95	30.00	29.77	29.93	12872544
2010-03-17	29.95	30.25	29.95	30.15	24434332
2010-03-18	30.17	30.38	30.15	30.30	11134597
2010-03-19	30.45	30.54	30.25	30.41	19890941
2010-03-22	30.28	30.72	30.28	30.65	12753278
2010-03-23	30.70	30.98	30.60	30.98	14429635
2010-03-24	30.90	30.95	30.40	30.46	15008523
2010-03-25	30.67	30.68	30.27	30.31	13527305
2010-03-26	30.36	30.45	30.17	30.37	12127246
2010-03-29	30.58	30.60	30.36	30.45	14036283
2010-03-30	31.11	31.50	31.02	31.23	44284192
2010-03-31	31.21	31.23	30.89	31.02	21437104
2010-04-01	31.25	31.44	31.13	31.28	17220370
2010-04-05	31.71	31.71	31.29	31.46	17682249
2010-04-06	31.36	31.36	31.12	31.20	21093385
2010-04-07	30.78	30.78	30.09	30.24	27213376
2010-04-08	30.15	30.28	29.86	30.16	29617407
2010-04-09	30.19	30.24	29.93	30.08	19718329
2010-04-12	30.05	30.20	29.90	29.94	18420281
2010-04-13	30.00	30.15	29.76	30.07	19017061
2010-04-14	30.05	30.05	29.65	29.85	41460699
2010-04-15	29.84	29.84	29.50	29.54	27064344
2010-04-16	29.49	29.78	29.48	29.58	24676275
2010-04-19	29.50	29.76	29.45	29.73	17802741
2010-04-20	29.79	29.83	29.54	29.76	14946937
2010-04-21	29.79	29.83	29.43	29.56	22657574
2010-04-22	29.12	29.35	28.91	29.28	24910356
2010-04-23	29.07	29.07	28.82	29.05	24457194
2010-04-26	28.98	29.10	28.84	28.94	16346701
2010-04-27	28.89	28.95	28.60	28.75	24951328
2010-04-28	28.85	29.25	28.72	29.12	26605304
2010-04-29	29.22	29.32	29.12	29.22	14873898
2010-04-30	29.20	29.31	28.89	28.90	21917408
2010-05-03	29.16	29.44	29.11	29.29	14575071
2010-05-04	29.14	29.16	28.53	28.75	34507392
2010-05-05	28.64	28.93	28.58	28.68	16275101
2010-05-06	28.61	28.72	26.49	28.01	39492547
2010-05-07	27.98	28.71	27.80	28.19	36478880
2010-05-10	28.93	29.00	28.28	28.61	25956141
2010-05-11	28.46	28.65	28.25	28.40	23242320
2010-05-12	28.55	28.78	28.45	28.70	19405885
2010-05-13	28.69	28.96	28.54	28.69	13279420
2010-05-14	28.59	28.85	28.35	28.51	23075384
2010-05-17	28.48	28.71	28.31	28.66	20899729
2010-05-18	28.70	29.01	28.38	28.42	21470866
2010-05-19	28.31	28.62	28.29	28.51	23891308
2010-05-20	28.28	28.28	27.75	27.76	29551677
2010-05-21	27.37	27.98	27.32	27.96	34899717
2010-05-24	27.77	27.82	27.39	27.49	19356192
2010-05-25	27.09	27.46	26.80	27.40	23258815
2010-05-26	27.51	27.51	26.80	26.93	28180965
2010-05-27	27.22	27.59	27.01	27.58	17535063
2010-05-28	27.60	27.67	27.19	27.52	18303624
2010-06-01	27.30	27.73	27.21	27.21	14446316
2010-06-02	27.25	27.60	27.09	27.59	17796116
2010-06-03	27.67	27.79	27.47	27.64	15907873
2010-06-04	27.38	27.45	27.11	27.21	21067509
2010-06-07	27.27	27.37	27.08	27.08	16489325
2010-06-08	27.12	27.73	27.06	27.68	20219545
2010-06-09	27.69	28.04	27.61	27.78	18476355
2010-06-10	28.07	28.42	28.05	28.34	16666688
2010-06-11	28.16	28.56	28.00	28.56	16912880
2010-06-14	28.76	28.87	28.58	28.63	15005097
2010-06-15	28.84	29.13	28.71	29.11	19280401
2010-06-16	29.06	29.21	28.98	29.18	19451507
2010-06-17	29.21	29.32	28.69	29.09	21064272
2010-06-18	29.15	29.30	29.06	29.13	18298605
2010-06-21	29.40	29.45	28.95	29.06	12571763
2010-06-22	29.11	29.38	29.01	29.06	14835748
2010-06-23	29.20	29.47	29.14	29.33	18661794
2010-06-24	29.26	29.43	28.87	28.96	15393664
2010-06-25	29.11	29.20	28.53	28.55	20067370
2010-06-28	28.73	28.85	28.54	28.71	13177559
2010-06-29	28.56	29.16	28.15	28.62	46105421
2010-06-30	28.76	28.77	27.80	28.02	27612910
2010-07-01	28.01	28.20	27.60	28.13	30406311
2010-07-02	27.17	27.18	26.48	26.81	25578944
2010-07-06	27.15	27.20	26.49	26.61	39478536
2010-07-07	26.12	26.53	25.99	26.52	20721755
2010-07-08	26.72	26.78	26.32	26.78	19229272
2010-07-09	26.81	26.82	26.47	26.65	18328392
2010-07-12	26.65	26.70	26.42	26.49	20748430
2010-07-13	26.85	27.07	26.71	26.89	22709156
2010-07-14	26.93	27.05	26.63	26.84	18157947
2010-07-15	26.87	26.87	26.67	26.80	18415128
2010-07-16	26.78	27.00	26.60	26.69	21672826
2010-07-19	26.78	26.92	26.70	26.72	14946947
2010-07-20	26.63	26.77	26.56	26.67	21387182
2010-07-21	26.80	26.81	26.41	26.52	20639199
2010-07-22	26.72	27.16	26.69	27.00	22524104
2010-07-23	27.82	28.18	27.49	28.02	47095214
2010-07-26	28.03	28.35	28.03	28.28	15442314
2010-07-27	28.32	28.75	28.30	28.59	22732110
2010-07-28	28.57	29.16	28.55	28.91	31990266
2010-07-29	29.04	29.19	28.78	28.88	24238861
2010-07-30	28.61	29.24	28.61	29.06	19105723
2010-08-02	29.54	29.66	29.31	29.56	25041063
2010-08-03	29.64	29.80	29.38	29.54	18411105
2010-08-04	29.70	29.70	29.10	29.40	17320721
2010-08-05	29.26	29.76	29.25	29.55	13572211
2010-08-06	29.40	29.57	29.19	29.55	13053872
2010-08-09	29.69	30.06	29.62	29.86	15345172
2010-08-10	29.73	30.14	29.56	30.02	14874572
2010-08-11	29.58	29.90	29.51	29.56	18474001
2010-08-12	29.38	30.38	29.23	30.32	30888188
2010-08-13	30.16	30.29	29.92	30.03	14639586
2010-08-16	29.94	30.15	29.72	29.96	14097270
2010-08-17	30.10	30.38	29.99	30.17	17696666
2010-08-18	30.16	30.29	29.81	30.15	13597367
2010-08-19	30.10	30.14	29.44	29.62	17975497
2010-08-20	29.43	29.60	29.14	29.37	17318224
2010-08-23	29.53	29.66	29.38	29.41	20004401
2010-08-24	29.19	29.70	29.10	29.47	18308282
2010-08-25	29.34	29.75	29.19	29.66	23561692
2010-08-26	29.70	29.76	29.40	29.50	13463611
2010-08-27	29.62	29.93	29.50	29.84	12683288
2010-08-30	29.78	29.88	29.42	29.44	10393088
2010-08-31	29.44	29.98	29.21	29.53	21033010
2010-09-01	29.70	30.29	29.65	30.26	23699966
2010-09-02	30.26	30.28	29.92	30.11	11229351
2010-09-03	30.25	30.35	29.69	30.20	20987445
2010-09-07	30.20	30.47	30.07	30.22	13420240
2010-09-08	30.27	30.51	30.25	30.46	14263540
2010-09-09	30.65	30.92	30.55	30.84	17029376
2010-09-10	30.85	30.94	30.78	30.82	11586974
2010-09-13	30.99	31.05	30.61	30.90	14977833
2010-09-14	30.80	31.15	30.62	30.91	12023594
2010-09-15	30.90	31.21	30.75	31.19	15836168
2010-09-16	31.21	31.47	30.94	31.42	16015435
2010-09-17	31.59	31.75	31.38	31.68	21526912
2010-09-20	31.84	32.17	31.58	32.09	21610282
2010-09-21	32.12	32.50	31.89	32.32	20581676
2010-09-22	32.31	32.64	32.25	32.39	17618520
2010-09-23	32.25	32.60	32.07	32.17	15983151
2010-09-24	32.47	32.68	32.40	32.64	18656973
2010-09-27	32.61	33.07	32.52	32.86	19804190
2010-09-28	33.03	33.09	32.69	32.72	19436612
2010-09-29	32.67	32.82	32.41	32.66	16006136
2010-09-30	32.75	33.09	32.52	32.59	15658992
2010-10-01	32.78	32.97	32.65	32.89	14511764
2010-10-04	32.91	33.15	32.78	33.03	19128268
2010-10-05	33.20	33.68	33.14	33.57	20660430
2010-10-06	33.14	33.48	32.74	33.36	39172404
2010-10-07	33.57	33.57	32.86	32.93	22644460
2010-10-08	33.09	33.14	32.61	32.83	15286229
2010-10-11	32.90	33.20	32.84	33.03	11073452
2010-10-12	32.45	32.64	32.20	32.54	23947620
2010-10-13	32.40	32.48	32.17	32.21	22532927
2010-10-14	32.36	32.67	32.29	32.44	17972923
2010-10-15	32.68	32.80	32.17	32.43	31200587
2010-10-18	32.52	32.93	32.49	32.59	17595976
2010-10-19	32.57	32.61	32.02	32.16	20413681
2010-10-20	32.34	32.81	32.30	32.64	15199035
2010-10-21	32.86	32.86	32.18	32.52	31969636
2010-10-22	32.45	32.50	31.76	32.09	23989560
2010-10-25	32.30	32.61	32.20	32.35	15572544
2010-10-26	32.41	32.71	32.41	32.50	13760341
2010-10-27	32.44	32.56	32.19	32.51	18991809
2010-10-28	32.70	32.75	32.21	32.41	15396214
2010-10-29	32.37	32.56	32.21	32.48	12076517
2010-11-01	32.77	32.77	32.23	32.40	12617953
2010-11-02	32.63	32.98	32.62	32.80	12992379
2010-11-03	32.90	33.05	32.70	32.99	13777338
2010-11-04	33.21	33.54	33.16	33.52	14747689
2010-11-05	33.59	33.62	33.04	33.43	13215774
2010-11-08	33.31	33.34	32.92	33.17	10963256
2010-11-09	33.28	33.29	32.96	33.01	15967575
2010-11-10	32.97	33.00	32.51	32.85	13680988
2010-11-11	32.73	32.89	32.46	32.63	12796041
2010-11-12	32.33	32.63	32.25	32.56	12049770
2010-11-15	32.62	33.00	32.57	32.77	14235042
2010-11-16	32.66	32.67	31.98	32.19	19688774
2010-11-17	32.25	32.52	31.95	32.34	13248984
2010-11-18	32.63	32.84	32.52	32.65	12864024
2010-11-19	32.65	32.73	32.22	32.59	13441226
2010-11-22	32.63	32.67	32.29	32.50	12950255
2010-11-23	32.32	32.57	32.23	32.39	13965543
2010-11-24	32.49	32.67	32.22	32.35	14760836
2010-11-26	32.18	32.31	32.10	32.21	6078298
2010-11-29	32.18	32.20	31.67	31.90	14912236
2010-11-30	31.71	32.16	31.60	32.01	16328473
2010-12-01	32.44	32.50	32.22	32.35	14718375
2010-12-02	32.32	32.78	32.29	32.74	19818011
2010-12-03	32.53	32.90	32.41	32.90	12592186
2010-12-06	32.95	33.10	32.75	32.89	20552437
2010-12-07	33.28	33.34	32.82	32.95	20869480
2010-12-08	33.08	33.21	32.88	32.98	11764161
2010-12-09	33.18	33.70	33.01	33.56	19791751
2010-12-10	33.67	34.05	33.52	34.04	19333605
2010-12-13	34.27	34.47	34.09	34.11	19916799
2010-12-14	34.14	34.67	34.07	34.67	17818791
2010-12-15	34.60	34.82	34.50	34.63	16598027
2010-12-16	34.70	34.83	34.44	34.76	16609740
2010-12-17	34.77	34.77	34.35	34.64	24680648
2010-12-20	34.91	34.96	34.58	34.74	12686728
2010-12-21	34.79	35.00	34.62	34.94	13637922
2010-12-22	34.97	35.22	34.83	35.18	10480168
2010-12-23	35.23	35.52	35.20	35.44	10427590
2010-12-27	35.46	35.57	35.30	35.50	8188119
2010-12-28	35.47	35.63	35.40	35.62	11906433
2010-12-29	35.74	35.77	35.50	35.58	14302875
2010-12-30	35.56	35.68	35.50	35.56	9477428
2010-12-31	35.62	36.00	35.61	35.78	12140249
2011-01-03	36.06	36.45	35.88	36.43	20105599
2011-01-04	36.62	37.17	36.44	37.16	22671068
2011-01-05	37.07	37.70	36.91	37.67	33918429
2011-01-06	37.23	37.30	36.03	36.23	35700374
2011-01-07	36.04	36.04	35.41	35.93	29542594
2011-01-10	36.55	36.58	35.82	35.92	38507599
2011-01-11	36.03	36.06	34.98	35.36	43342443
2011-01-12	35.69	35.76	35.36	35.47	24860465
2011-01-13	35.39	35.82	35.25	35.80	23900447
2011-01-14	35.69	35.87	35.39	35.46	22160385
2011-01-18	35.38	35.51	34.36	34.36	42117598
2011-01-19	34.50	34.79	34.35	34.60	24534278
2011-01-20	34.46	34.82	34.40	34.61	17575155
2011-01-21	34.81	35.17	34.76	34.95	24069271
2011-01-24	34.88	35.28	34.88	35.24	15934302
2011-01-25	35.13	36.59	34.88	35.79	43401354
2011-01-26	36.32	36.48	36.02	36.40	24419502
2011-01-27	36.40	36.52	36.21	36.49	19653490
2011-01-28	36.38	36.39	35.58	35.63	20718388
2011-01-31	35.64	35.91	35.38	35.62	14490731
2011-02-01	36.28	36.34	35.90	36.27	16353966
2011-02-02	36.38	36.48	35.94	36.16	11712124
2011-02-03	36.01	36.48	35.92	36.38	18235775
2011-02-04	36.43	36.48	35.98	36.31	12097969
2011-02-07	36.30	36.35	36.00	36.02	13812786
2011-02-08	36.09	36.42	35.77	36.34	11872927
2011-02-09	36.34	36.68	36.20	36.68	14881046
2011-02-10	36.72	36.77	36.04	36.42	21800144
2011-02-11	36.42	36.51	36.10	36.39	16062602
2011-02-14	36.31	36.34	35.73	35.90	17738098
2011-02-15	35.79	36.50	35.66	36.46	20039253
2011-02-16	36.36	36.47	35.94	36.17	17811832
2011-02-17	36.02	36.45	36.02	36.37	13326691
2011-02-18	36.37	36.81	36.27	36.62	16522112
2011-02-22	36.24	36.32	35.85	36.00	14429119
2011-02-23	35.80	36.09	35.72	35.81	15027075
2011-02-24	35.73	35.78	35.35	35.58	16816859
2011-02-25	35.57	36.04	35.51	35.97	11400594
2011-02-28	36.06	36.94	35.96	36.92	18196251
2011-03-01	36.81	36.86	35.95	36.02	17734657
2011-03-02	36.11	36.53	35.85	36.34	16264121
2011-03-03	36.71	36.75	36.22	36.36	14455017
2011-03-04	36.31	36.49	35.85	36.08	13436266
2011-03-07	36.13	36.23	35.92	36.01	10091401
2011-03-08	36.11	36.59	36.02	36.48	14347851
2011-03-09	36.28	36.65	36.25	36.65	10368945
2011-03-10	36.37	36.56	36.17	36.40	14508560
2011-03-11	36.13	36.38	35.65	35.85	16821235
2011-03-14	35.74	35.74	34.91	35.18	23404524
2011-03-15	34.38	35.00	33.36	34.87	27290995
2011-03-16	34.86	34.91	34.10	34.30	21363537
2011-03-17	34.73	35.34	34.60	35.33	31252357
2011-03-18	35.61	35.84	35.35	35.84	20821620
2011-03-21	36.66	37.30	36.38	36.46	27024559
2011-03-22	36.55	37.05	36.37	36.95	16950810
2011-03-23	36.71	37.06	36.45	36.98	13838341
2011-03-24	37.11	37.27	37.07	37.18	10941114
2011-03-25	37.24	37.32	37.15	37.29	10828498
2011-03-28	37.44	37.92	37.42	37.75	19192431
2011-03-29	37.66	38.42	37.53	38.29	23036527
2011-03-30	38.49	38.95	38.45	38.46	25534268
2011-03-31	38.53	38.78	38.33	38.54	14265681
2011-04-01	38.58	38.74	38.31	38.47	14663379
2011-04-04	38.53	38.69	38.49	38.61	11427466
2011-04-05	38.63	38.70	38.27	38.38	13115605
2011-04-06	37.93	37.98	37.68	37.85	13408992
2011-04-07	37.88	37.90	37.26	37.76	15152654
2011-04-08	37.92	37.90	37.56	37.72	9324882
2011-04-11	37.75	38.01	37.72	37.85	11903545
2011-04-12	37.54	37.77	37.52	37.64	9621000
2011-04-13	37.59	37.91	37.59	37.69	8764251
2011-04-14	37.79	37.90	37.34	37.71	13766740
2011-04-15	37.77	37.98	37.48	37.85	11300155
2011-04-18	37.60	37.72	37.15	37.31	12301240
2011-04-19	37.27	37.44	37.11	37.24	10488650
2011-04-20	37.62	38.00	37.61	37.79	14945244
2011-04-21	37.07	37.16	36.50	36.91	30027928
2011-04-25	37.07	37.12	36.82	36.99	10231108
2011-04-26	37.16	37.75	37.08	37.63	14879747
2011-04-27	37.64	38.42	37.65	38.25	18162523
2011-04-28	38.13	38.35	37.91	38.27	11630147
2011-04-29	37.98	38.08	37.63	37.78	13427188
2011-05-02	38.33	38.33	37.44	37.56	13416774
2011-05-03	37.62	37.98	37.47	37.80	33219575
2011-05-04	37.70	37.85	37.57	37.67	11270987
2011-05-05	37.57	37.73	36.90	37.12	15298419
2011-05-06	37.46	37.50	37.08	37.28	11075607
2011-05-09	37.28	37.34	37.08	37.24	8455160
2011-05-10	37.28	37.68	37.25	37.57	10371636
2011-05-11	37.59	37.68	37.01	37.26	11429090
2011-05-12	37.10	37.62	37.02	37.43	10237000
2011-05-13	37.51	37.51	36.95	37.26	10424842
2011-05-16	37.26	37.26	36.90	36.97	10999422
2011-05-17	36.94	37.18	36.80	37.11	12483578
2011-05-18	37.17	37.17	36.90	37.09	9432965
2011-05-19	37.19	37.41	37.03	37.32	9704141
2011-05-20	37.25	37.32	37.02	37.15	10643848
2011-05-23	36.75	36.93	36.64	36.85	9106061
2011-05-24	36.91	37.04	36.80	36.90	9071470
2011-05-25	36.72	36.78	36.24	36.40	14046613
2011-05-26	36.28	36.76	36.28	36.61	11175981
2011-05-27	36.74	36.75	36.44	36.67	7431753
2011-05-31	36.91	36.99	36.67	36.93	10904316
2011-06-01	36.46	36.88	36.22	36.27	14502421
2011-06-02	36.29	36.32	35.98	36.17	12699773
2011-06-03	35.85	36.03	35.60	35.63	12067704
2011-06-06	35.57	35.60	35.16	35.21	13838837
2011-06-07	35.37	35.69	35.16	35.38	12344576
2011-06-08	35.52	36.14	35.39	35.90	19442339
2011-06-09	36.02	36.02	35.50	35.67	13959873
2011-06-10	35.48	35.58	35.17	35.19	12515085
2011-06-13	35.23	35.82	35.23	35.63	11570098
2011-06-14	35.81	35.89	35.50	35.58	14247601
2011-06-15	35.45	35.60	34.94	35.12	13960390
2011-06-16	35.11	35.37	35.05	35.24	10528125
2011-06-17	35.45	35.92	35.43	35.51	19279698
2011-06-20	35.35	35.80	35.20	35.65	11910789
2011-06-21	35.83	36.11	35.70	35.99	18676471
2011-06-22	35.89	36.07	35.85	35.94	11462266
2011-06-23	35.70	36.11	35.49	36.05	20407008
2011-06-24	36.08	36.17	35.88	36.00	19918696
2011-06-27	36.08	36.50	35.95	36.40	12533541
2011-06-28	36.47	36.57	36.25	36.57	12964480
2011-06-29	36.73	36.80	36.59	36.72	10322883
2011-06-30	36.88	37.25	36.80	37.23	26073809
2011-07-01	37.06	37.87	37.06	37.80	14943894
2011-07-05	37.74	37.86	37.55	37.82	12548990
2011-07-06	37.39	37.55	37.14	37.54	14986167
2011-07-07	37.70	37.70	37.18	37.42	15408026
2011-07-08	37.17	37.51	37.12	37.48	12436226
2011-07-11	37.11	37.18	37.01	37.12	11499239
2011-07-12	37.05	37.31	37.04	37.09	14325963
2011-07-13	37.16	37.27	36.86	36.94	11455340
2011-07-14	36.94	37.37	36.81	36.88	12757075
2011-07-15	36.83	36.99	36.65	36.82	12761516
2011-07-18	36.68	36.74	36.27	36.71	10904514
2011-07-19	36.81	36.98	36.58	36.97	15762214
2011-07-20	37.10	37.43	36.91	37.33	11982914
2011-07-21	37.52	37.82	37.37	37.57	17646218
2011-07-22	37.01	37.17	36.43	36.74	30321805
2011-07-25	36.46	36.52	36.13	36.22	14793197
2011-07-26	36.17	36.50	36.16	36.28	11911935
2011-07-27	36.19	36.44	36.13	36.21	18955587
2011-07-28	36.23	36.38	35.53	35.66	16354084
2011-07-29	35.31	35.74	34.87	35.29	16671760
2011-08-01	36.35	36.39	35.15	35.87	20648036
2011-08-02	35.84	35.94	35.45	35.49	23407932
2011-08-03	35.48	36.01	35.20	35.97	19426982
2011-08-04	35.47	35.89	34.92	34.92	31012523
2011-08-05	35.14	35.35	34.02	35.05	35815892
2011-08-08	33.98	34.60	33.06	33.12	55015904
2011-08-09	33.32	34.32	32.28	34.29	44826675
2011-08-10	34.09	34.60	33.54	33.66	33756109
2011-08-11	33.96	34.94	33.64	34.62	29300069
2011-08-12	34.83	34.90	34.07	34.30	21382450
2011-08-15	34.60	35.10	34.42	35.05	13781533
2011-08-16	34.86	35.02	34.47	34.88	13604948
2011-08-17	34.96	35.66	34.96	35.61	15559304
2011-08-18	35.05	35.45	34.70	35.07	28171654
2011-08-19	34.76	35.53	34.67	34.71	23215335
2011-08-22	35.40	35.43	34.75	34.82	15379023
2011-08-23	34.99	35.96	34.91	35.96	24039390
2011-08-24	35.95	36.50	35.75	36.47	16131294
2011-08-25	36.45	36.50	35.65	35.77	13932051
2011-08-26	35.65	36.04	35.11	35.76	14955768
2011-08-29	36.05	36.25	35.81	36.14	13381062
2011-08-30	36.24	36.49	36.07	36.31	13111081
2011-08-31	36.58	36.72	35.75	36.17	28924585
2011-09-01	36.05	36.34	35.84	35.88	19053679
2011-09-02	35.69	35.94	35.50	35.56	13663063
2011-09-06	34.98	35.28	34.78	35.22	14430762
2011-09-07	35.53	35.62	35.01	35.62	16111209
2011-09-08	35.43	35.72	35.29	35.38	11716041
2011-09-09	35.12	35.35	34.97	35.24	22931977
2011-09-12	34.78	35.30	34.65	35.25	15458398
2011-09-13	35.22	35.60	35.07	35.50	13903235
2011-09-14	35.34	35.94	35.11	35.60	17407279
2011-09-15	35.85	36.19	35.51	36.19	12213546
2011-09-16	36.42	36.75	36.20	36.72	19766641
2011-09-19	36.41	36.41	36.03	36.28	12192940
2011-09-20	36.47	36.92	36.25	36.41	13682491
2011-09-21	36.45	36.69	35.82	35.84	14146697
2011-09-22	35.11	35.76	35.06	35.59	43131225
2011-09-23	35.45	35.94	35.36	35.88	32850061
2011-09-26	36.11	36.41	35.84	36.36	21606903
2011-09-27	36.73	37.29	36.70	36.89	18013432
2011-09-28	36.88	37.34	36.78	36.84	15693562
2011-09-29	37.22	37.39	36.74	37.15	22175710
2011-09-30	36.93	37.34	36.78	36.80	16556193
2011-10-03	36.73	37.15	36.24	36.34	23211636
2011-10-04	36.14	36.46	35.46	36.40	33842872
2011-10-05	35.88	36.00	35.61	35.77	21731606
2011-10-06	35.73	36.00	35.56	35.91	18232361
2011-10-07	35.78	36.46	35.76	36.16	17205774
2011-10-10	36.50	36.90	36.48	36.90	9761111
2011-10-11	36.70	36.80	36.46	36.50	11135380
2011-10-12	36.64	36.91	36.24	36.67	14557528
2011-10-13	36.73	37.08	36.57	37.02	13716484
2011-10-14	37.29	37.36	37.09	37.33	9253384
2011-10-17	37.28	37.43	36.90	36.94	9836873
2011-10-18	37.06	37.38	36.77	37.24	12259351
2011-10-19	37.22	37.44	36.97	37.05	10286020
2011-10-20	36.87	37.25	36.62	37.10	12357454
2011-10-21	37.16	37.46	36.68	37.42	17613808
2011-10-24	37.46	37.47	36.76	36.93	14718479
2011-10-25	36.95	36.95	36.13	36.19	19839966
2011-10-26	36.64	36.81	36.30	36.81	18897275
2011-10-27	37.30	37.84	37.01	37.66	23383927
2011-10-28	37.58	37.73	37.37	37.63	13473511
2011-10-31	37.46	37.55	36.95	36.98	14592413
2011-11-01	36.92	37.18	36.42	36.47	15846539
2011-11-02	37.00	37.17	36.59	36.80	13523866
2011-11-03	37.13	37.54	36.80	37.45	13818629
2011-11-04	37.27	37.32	36.86	37.17	9054271
2011-11-07	37.21	37.35	35.17	37.34	11946277
2011-11-08	37.50	37.59	37.07	37.52	9920507
2011-11-09	37.10	37.37	36.75	36.89	14473379
2011-11-10	37.27	37.55	37.08	37.33	11410261
2011-11-11	37.56	37.73	37.38	37.52	8823687
2011-11-14	37.33	37.33	36.83	37.00	16872830
2011-11-15	37.01	37.40	36.85	37.24	19531210
2011-11-16	37.03	37.14	36.61	36.65	13346328
2011-11-17	36.70	37.08	36.45	36.70	14470557
2011-11-18	36.73	36.84	36.25	36.46	11795898
2011-11-21	36.18	36.32	35.86	36.07	12219431
2011-11-22	36.17	36.28	35.85	36.19	12044277
2011-11-23	36.04	36.12	35.35	35.35	12921757
2011-11-25	35.34	35.73	35.32	35.35	5519185
2011-11-28	36.29	36.42	36.01	36.25	17777760
2011-11-29	36.46	36.95	36.33	36.63	13962025
2011-11-30	37.26	37.73	37.21	37.73	17503862
2011-12-01	37.68	37.77	37.49	37.77	12275036
2011-12-02	37.90	38.07	37.65	37.85	14106432
2011-12-05	38.07	38.30	37.97	38.05	13423087
2011-12-06	38.13	38.58	38.08	38.32	13719117
2011-12-07	38.34	38.45	37.80	38.31	12145965
2011-12-08	38.15	38.25	37.81	37.81	13916067
2011-12-09	38.09	38.50	37.94	38.43	12405874
2011-12-12	38.24	38.39	37.98	38.35	12291411
2011-12-13	38.46	38.59	38.14	38.26	11854703
2011-12-14	38.26	38.51	38.04	38.26	11897893
2011-12-15	38.49	38.56	38.26	38.42	10770783
2011-12-16	38.61	38.78	38.46	38.78	19879308
2011-12-19	38.79	39.10	38.48	38.63	14520042
2011-12-20	39.11	39.35	38.76	39.21	20106644
2011-12-21	39.32	39.49	38.89	39.23	15033047
2011-12-22	39.33	39.47	39.23	39.29	9978198
2011-12-23	39.42	39.98	39.41	39.98	13237540
2011-12-27	39.88	40.02	39.82	39.99	7743707
2011-12-28	39.97	40.04	39.71	39.76	6862213
2011-12-29	39.97	40.08	39.82	40.05	8400601
2011-12-30	39.85	40.25	39.82	40.12	10114352
2012-01-03	40.28	40.48	39.69	39.73	21968683
2012-01-04	39.78	39.98	38.96	39.21	28277972
2012-01-05	39.18	39.29	38.32	38.94	19941923
2012-01-06	38.54	38.55	38.15	38.33	22327430
2012-01-09	38.45	38.53	38.14	38.37	13966418
2012-01-10	38.59	38.82	38.55	38.57	14550053
2012-01-11	38.54	39.00	38.48	38.90	12337380
2012-01-12	38.99	39.02	38.70	38.92	9184592
2012-01-13	38.81	38.96	38.59	38.92	8994892
2012-01-17	39.20	39.44	38.91	39.02	11718722
2012-01-18	38.93	39.05	38.76	39.01	11464557
2012-01-19	38.99	39.12	38.89	39.00	9994642
2012-01-20	39.02	39.09	38.70	38.97	14808698
2012-01-23	38.90	39.00	38.27	38.40	19142939
2012-01-24	38.00	38.14	37.30	37.79	29602016
2012-01-25	37.83	37.95	37.32	37.69	18874383
2012-01-26	37.80	37.89	37.29	37.34	16697401
2012-01-27	37.54	37.63	37.21	37.21	17110791
2012-01-30	37.11	37.62	37.07	37.61	15701859
2012-01-31	37.83	37.85	37.52	37.66	14504822
2012-02-01	38.16	38.27	37.73	37.80	13334034
2012-02-02	37.94	38.08	37.50	37.56	12393125
2012-02-03	37.86	37.88	37.53	37.84	11413851
2012-02-06	37.82	38.19	37.82	38.14	14943013
2012-02-07	38.29	38.30	37.68	37.92	12474566
2012-02-08	37.88	38.25	37.86	37.92	9503633
2012-02-09	37.97	37.99	37.76	37.92	8767909
2012-02-10	37.70	37.75	37.52	37.69	12456280
2012-02-13	37.78	38.24	37.78	38.13	12676181
2012-02-14	38.03	38.14	37.75	38.04	10163344
2012-02-15	38.10	38.11	37.75	37.83	10629224
2012-02-16	37.77	38.14	37.67	38.05	9583060
2012-02-17	38.29	38.55	38.16	38.46	12111843
2012-02-21	38.61	38.77	38.43	38.49	12025485
2012-02-22	38.50	38.56	38.08	38.21	9568538
2012-02-23	38.08	38.17	37.88	38.13	14273319
2012-02-24	38.16	38.32	37.92	38.14	9693060
2012-02-27	38.07	38.19	37.89	38.13	14544647
2012-02-28	38.09	38.35	38.06	38.15	12546660
2012-02-29	38.15	38.24	38.00	38.11	15143199
2012-03-01	38.12	38.50	38.06	38.43	11617452
2012-03-02	38.48	38.81	38.43	38.67	11979913
2012-03-05	38.65	39.28	38.62	39.00	13777538
2012-03-06	38.67	38.99	38.62	38.69	11279772
2012-03-07	38.74	39.03	38.70	38.87	10644147
2012-03-08	39.18	39.45	39.12	39.22	12178043
2012-03-09	39.31	39.35	38.93	39.10	11756401
2012-03-12	39.11	39.47	39.02	39.32	9557904
2012-03-13	39.33	39.51	39.22	39.48	10441048
2012-03-14	39.42	39.84	39.40	39.47	11406914
2012-03-15	39.55	39.55	39.27	39.54	10104232
2012-03-16	39.62	39.66	39.36	39.57	22441118
2012-03-19	39.46	39.79	39.30	39.65	10246127
2012-03-20	39.51	39.71	39.44	39.63	9583596
2012-03-21	39.69	39.90	39.66	39.78	9852448
2012-03-22	39.54	39.84	39.51	39.66	40728865
2012-03-23	39.66	39.69	39.30	39.42	40367194
2012-03-26	39.50	39.54	39.11	39.33	45995339
2012-03-27	39.27	39.32	38.59	38.66	21681859
2012-03-28	38.41	38.53	38.08	38.26	20046034
2012-03-29	38.11	38.14	37.56	38.07	18850346
2012-03-30	38.32	38.34	38.00	38.23	12023848
2012-04-02	38.29	38.61	38.21	38.52	13260511
2012-04-03	38.45	38.59	38.27	38.46	13048196
2012-04-04	38.42	38.56	38.34	38.39	13414020
2012-04-05	37.91	37.92	37.52	37.66	11685543
2012-04-09	37.36	37.61	37.36	37.46	10516621
2012-04-10	37.41	37.51	36.80	36.80	15184707
2012-04-11	37.04	37.46	37.00	37.38	12492860
2012-04-12	37.41	37.61	37.30	37.55	9954182
2012-04-13	37.45	37.56	37.15	37.26	15657909
2012-04-16	37.33	37.55	37.21	37.43	8038464
2012-04-17	37.65	37.93	37.49	37.74	10289311
2012-04-18	37.53	37.74	37.51	37.66	8142967
2012-04-19	38.12	38.60	37.95	38.15	18472622
2012-04-20	38.24	38.91	38.24	38.73	19323704
2012-04-23	38.45	38.80	38.41	38.57	14943066
2012-04-24	38.69	39.54	38.67	39.50	22391716
2012-04-25	39.44	39.65	39.36	39.48	12578716
2012-04-26	39.47	40.29	39.40	40.14	17696605
2012-04-27	40.15	40.44	40.14	40.23	11015627
2012-04-30	40.09	40.40	40.08	40.38	11165127
2012-05-01	40.44	40.84	40.40	40.56	15162604
2012-05-02	40.50	40.63	40.34	40.60	12051930
2012-05-03	40.31	40.75	40.31	40.64	14860764
2012-05-04	40.53	40.64	40.24	40.26	9942416
2012-05-07	40.06	40.66	39.85	40.53	12063656
2012-05-08	40.46	40.75	40.35	40.55	11314789
2012-05-09	40.28	40.47	40.10	40.25	10519260
2012-05-10	40.56	40.73	40.39	40.55	11277922
2012-05-11	40.82	41.43	40.79	41.16	15429609
2012-05-14	40.92	41.11	40.48	40.89	14553084
2012-05-15	40.78	41.37	40.71	41.05	11471792
2012-05-16	41.12	41.21	40.77	40.88	10851413
2012-05-17	40.81	41.47	40.68	41.37	15670931
2012-05-18	41.61	41.96	41.26	41.53	20257584
2012-05-21	41.69	41.77	41.22	41.34	12139894
2012-05-22	41.32	41.73	41.26	41.39	12854498
2012-05-23	41.31	41.61	40.88	41.28	13805804
2012-05-24	41.31	41.58	41.12	41.39	9964573
2012-05-25	41.46	41.65	41.28	41.45	7417580
2012-05-29	41.65	41.84	41.50	41.75	7843486
2012-05-30	41.48	41.66	41.27	41.42	11068039
2012-05-31	41.43	41.91	41.17	41.64	11669626
2012-06-01	41.52	41.68	40.95	41.03	14446984
2012-06-04	41.00	41.41	40.92	41.34	10611378
2012-06-05	41.26	41.51	41.05	41.20	9690046
2012-06-06	41.28	41.77	41.25	41.77	10711296
2012-06-07	41.80	41.88	41.30	41.64	17128865
2012-06-08	41.69	42.44	41.60	42.44	13470961
2012-06-11	42.61	42.95	42.47	42.56	14176880
2012-06-12	42.67	42.95	42.35	42.94	13461969
2012-06-13	42.83	43.25	42.80	42.99	11263951
2012-06-14	43.13	44.06	42.86	43.75	14132302
2012-06-15	43.90	44.14	43.46	43.55	20359839
2012-06-18	43.52	44.13	43.51	43.82	12275383
2012-06-19	43.99	44.06	43.55	43.73	12433411
2012-06-20	43.61	43.80	43.04	43.30	15388600
2012-06-21	43.34	43.67	43.26	43.33	15742007
2012-06-22	43.61	43.95	43.49	43.95	83962176
2012-06-25	43.61	43.78	43.39	43.65	55991408
2012-06-26	43.74	43.97	43.57	43.84	9955355
2012-06-27	43.93	44.00	43.71	43.78	9315757
2012-06-28	43.84	43.97	43.50	43.97	13685310
2012-06-29	44.42	44.77	44.25	44.44	18467046
2012-07-02	44.29	44.93	44.25	44.93	12354595
2012-07-03	44.98	45.07	44.70	44.95	8306661
2012-07-05	44.95	45.00	44.69	44.89	11319650
2012-07-06	44.26	44.49	44.00	44.42	10816404
2012-07-09	44.45	44.75	44.40	44.74	11190892
2012-07-10	44.90	45.05	44.62	44.70	12098432
2012-07-11	44.74	45.00	44.61	44.90	11661011
2012-07-12	44.65	44.83	44.26	44.67	11238473
2012-07-13	44.73	45.29	44.73	45.21	9736721
2012-07-16	45.12	45.51	45.08	45.27	8267694
2012-07-17	45.40	45.72	45.23	45.66	12059783
2012-07-18	45.44	46.41	45.36	45.89	20625504
2012-07-19	45.05	45.39	44.44	44.54	25534001
2012-07-20	44.15	44.68	43.85	44.49	17101013
2012-07-23	44.21	44.47	43.68	44.35	12504637
2012-07-24	44.37	44.43	43.36	43.77	14160347
2012-07-25	43.88	44.15	43.71	43.72	9602816
2012-07-26	44.24	44.71	44.23	44.46	15494893
2012-07-27	44.66	45.06	44.56	44.90	22061718
2012-07-30	44.71	45.08	44.69	44.95	10605110
2012-07-31	44.90	45.48	44.87	45.14	11605548
2012-08-01	45.43	46.41	45.06	45.21	18319026
2012-08-02	45.07	45.07	44.15	44.62	15011918
2012-08-03	45.13	45.14	44.34	44.46	12997656
2012-08-06	44.65	44.88	44.50	44.69	9577881
2012-08-07	44.80	44.85	44.38	44.47	9565194
2012-08-08	44.33	44.47	44.07	44.18	10481692
2012-08-09	44.18	44.44	44.09	44.34	8487389
2012-08-10	44.13	44.60	43.94	44.60	8547083
2012-08-13	44.44	44.50	44.20	44.27	6283804
2012-08-14	44.34	44.44	44.04	44.33	8920405
2012-08-15	44.15	44.32	43.96	44.19	7008264
2012-08-16	44.11	44.20	43.78	44.12	8713873
2012-08-17	44.19	44.23	43.97	44.06	9489673
2012-08-20	43.93	44.06	43.64	43.70	9232915
2012-08-21	43.71	43.75	42.83	42.89	20207633
2012-08-22	42.78	43.16	42.58	42.62	13558197
2012-08-23	42.54	42.56	42.18	42.25	15987215
2012-08-24	42.21	43.24	42.19	43.17	12798091
2012-08-27	43.10	43.24	42.55	42.76	10625593
2012-08-28	42.69	42.82	42.50	42.67	8094190
2012-08-29	42.72	43.34	42.70	43.09	9272391
2012-08-30	42.95	42.98	42.50	42.77	8101178
2012-08-31	42.99	43.12	42.65	42.94	8908062
2012-09-04	42.91	43.79	42.77	43.70	19554874
2012-09-05	43.63	44.23	43.62	43.80	14183768
2012-09-06	44.08	44.33	43.65	44.15	15281374
2012-09-07	44.10	44.15	43.50	43.72	12683867
2012-09-10	43.79	44.32	43.74	44.06	11247898
2012-09-11	44.18	44.50	44.00	44.24	8053478
2012-09-12	44.29	44.91	44.00	44.89	14794146
2012-09-13	44.85	45.64	44.83	45.58	20600150
2012-09-14	45.23	45.23	44.30	44.53	21974738
2012-09-17	44.44	44.64	44.27	44.58	14993300
2012-09-18	44.68	44.93	44.45	44.91	9088563
2012-09-19	45.00	45.40	44.95	45.27	12837011
2012-09-20	45.00	45.59	44.98	45.49	13283197
2012-09-21	45.72	45.92	45.52	45.64	22003806
2012-09-24	45.80	45.85	45.50	45.68	8858597
2012-09-25	45.88	46.06	45.61	45.62	9204154
2012-09-26	45.62	45.90	45.51	45.59	9358525
2012-09-27	45.80	46.00	45.43	45.76	14496549
2012-09-28	45.63	45.70	45.26	45.57	28238921
2012-10-01	45.64	48.77	45.40	45.81	28876581
2012-10-02	45.97	46.07	45.62	45.86	10326917
2012-10-03	45.98	46.40	45.82	46.28	11911034
2012-10-04	46.41	47.28	46.41	47.26	16113449
2012-10-05	46.93	47.32	46.82	47.05	16909451
2012-10-08	47.01	47.07	46.54	46.57	8720307
2012-10-09	46.56	46.56	46.11	46.11	8758118
2012-10-10	46.07	46.25	45.76	45.78	9333779
2012-10-11	45.95	45.98	45.14	45.20	12853174
2012-10-12	45.27	45.39	44.59	44.62	12901572
2012-10-15	44.48	44.72	43.75	44.50	17318454
2012-10-16	44.56	45.00	43.98	44.08	15481672
2012-10-17	44.15	44.79	43.90	44.72	15093720
2012-10-18	44.94	46.42	44.75	45.78	21682579
2012-10-19	45.97	46.02	45.09	45.16	13432656
2012-10-22	45.02	45.10	44.52	44.77	10691731
2012-10-23	44.40	44.59	43.95	44.07	11364180
2012-10-24	44.06	44.67	43.79	44.23	9852828
2012-10-25	44.58	44.75	43.95	44.25	9853045
2012-10-26	44.17	44.86	44.02	44.73	11651393
2012-10-31	44.97	45.25	44.40	44.64	10177535
2012-11-01	44.91	45.45	44.86	45.14	12382185
2012-11-02	44.98	45.43	44.50	44.52	17221836
2012-11-05	44.45	44.52	43.86	44.20	9781561
2012-11-06	44.28	44.63	43.92	44.30	8728221
2012-11-07	43.86	43.90	43.13	43.19	16524314
2012-11-08	43.21	43.24	42.42	42.61	19432430
2012-11-09	42.28	43.22	42.01	42.64	13324989
2012-11-12	42.65	42.94	42.50	42.56	6683460
2012-11-13	42.47	43.24	42.36	42.54	10385536
2012-11-14	42.56	42.88	42.14	42.24	12392791
2012-11-15	42.19	42.49	41.60	41.70	15088641
2012-11-16	41.66	41.66	40.51	41.40	27896874
2012-11-19	41.83	42.82	41.67	42.81	16544360
2012-11-20	42.70	42.86	42.52	42.82	10819553
2012-11-21	42.96	43.18	42.77	43.16	8672768
2012-11-23	43.30	43.77	43.16	43.76	5132944
2012-11-26	43.43	43.51	43.04	43.30	12282071
2012-11-27	43.16	43.33	42.87	42.98	13495154
2012-11-28	42.79	43.58	42.60	43.56	14211707
2012-11-29	43.73	44.07	43.51	44.01	15021917
2012-11-30	44.16	44.31	43.80	44.12	16997650
2012-12-03	44.47	44.50	44.03	44.10	11462526
2012-12-04	43.85	44.15	43.63	43.67	12946170
2012-12-05	43.66	44.24	43.65	44.10	15335075
2012-12-06	44.18	44.48	44.10	44.45	15506086
2012-12-07	44.40	44.50	43.91	44.41	11139579
2012-12-10	44.44	44.45	43.93	44.03	11137861
2012-12-11	44.09	44.50	44.09	44.44	8734839
2012-12-12	44.59	44.94	44.42	44.79	10741502
2012-12-13	44.84	44.84	44.33	44.52	8306388
2012-12-14	44.42	44.83	44.19	44.21	10604819
2012-12-17	44.25	44.30	43.86	44.12	12611304
2012-12-18	44.12	44.16	43.44	43.87	24654954
2012-12-19	43.90	43.92	43.37	43.38	12735883
2012-12-20	43.40	43.84	43.25	43.81	9867989
2012-12-21	43.55	43.98	43.25	43.57	21108408
2012-12-24	43.26	43.70	43.26	43.54	3375878
2012-12-26	43.54	43.79	43.25	43.45	6095742
2012-12-27	43.39	43.58	42.96	43.48	9366872
2012-12-28	43.24	43.39	42.84	42.90	9331815
2012-12-31	42.53	43.27	42.49	43.27	14652902
2013-01-02	44.49	44.51	43.84	44.27	16484604
2013-01-03	44.36	44.42	43.79	44.06	11228524
2013-01-04	44.04	44.36	43.75	44.30	14932109
2013-01-07	44.25	44.87	44.01	44.69	20898473
2013-01-08	44.03	44.26	43.04	43.10	21395850
2013-01-09	42.84	43.19	42.76	43.00	13348057
2013-01-10	43.22	43.59	42.97	43.59	11215701
2013-01-11	43.73	43.74	43.04	43.30	11624102
2013-01-14	42.92	43.09	42.49	42.59	15075837
2013-01-15	42.46	42.56	41.96	41.97	15104335
2013-01-16	41.91	42.05	41.50	41.51	17454329
2013-01-17	41.66	42.37	41.51	42.13	14210915
2013-01-18	42.20	42.54	42.07	42.54	14149861
2013-01-22	43.00	43.42	42.49	42.94	30236038
2013-01-23	43.04	43.07	42.49	42.79	16210510
2013-01-24	42.84	43.08	42.57	42.59	11717985
2013-01-25	42.71	42.81	42.34	42.67	13780001
2013-01-28	42.77	42.89	42.46	42.77	13578079
2013-01-29	42.82	43.60	42.72	43.50	16429836
2013-01-30	43.38	43.96	43.34	43.61	16042322
2013-01-31	43.50	43.87	43.47	43.61	12882142
2013-02-01	44.20	44.84	44.11	44.56	17702075
2013-02-04	44.25	44.75	44.02	44.52	14191295
2013-02-05	44.71	44.88	44.54	44.56	9294387
2013-02-06	44.29	44.88	44.25	44.75	15116433
2013-02-07	44.64	44.75	44.12	44.46	8837267
2013-02-08	44.51	44.61	44.17	44.35	8161529
2013-02-11	44.30	44.44	44.12	44.32	5750092
2013-02-12	44.37	44.58	44.21	44.44	6331352
2013-02-13	44.54	44.70	44.28	44.52	7731854
2013-02-14	44.55	44.78	44.11	44.33	14666888
2013-02-15	44.39	44.62	44.16	44.40	11986419
2013-02-19	44.26	44.71	44.26	44.50	9638511
2013-02-20	44.35	45.21	44.34	44.92	23277906
2013-02-21	44.73	45.28	44.40	45.12	15118460
2013-02-22	45.23	45.44	44.72	45.40	18830625
2013-02-25	45.50	45.99	45.43	45.72	19948913
2013-02-26	45.92	46.21	45.81	46.12	18642999
2013-02-27	46.13	46.42	45.85	46.35	14805177
2013-02-28	46.35	46.93	46.30	46.53	17162275
2013-03-01	46.22	46.76	46.11	46.72	12749897
2013-03-04	46.70	47.11	46.59	47.11	9940422
2013-03-05	47.40	47.88	47.14	47.69	16394300
2013-03-06	47.80	47.86	47.14	47.28	12203789
2013-03-07	47.40	47.57	47.21	47.48	10584643
2013-03-08	47.72	47.98	47.67	47.96	9995326
2013-03-11	47.86	47.98	47.55	47.81	9541408
2013-03-12	47.71	48.55	47.59	48.36	12637283
2013-03-13	48.37	48.57	47.79	47.94	13041682
2013-03-14	48.17	48.66	48.05	48.48	10598754
2013-03-15	48.19	48.38	47.64	48.02	16856266
2013-03-18	47.96	49.15	47.96	48.75	14772599
2013-03-19	48.90	49.09	48.56	48.95	13781940
2013-03-20	49.06	49.17	48.53	48.60	15014353
2013-03-21	48.33	48.88	48.28	48.80	12549206
2013-03-22	48.93	49.15	48.72	49.02	9484652
2013-03-25	49.19	49.44	48.97	49.16	12634319
2013-03-26	49.38	49.59	49.16	49.48	11663246
2013-03-27	49.31	49.40	48.75	48.94	12927730
2013-03-28	48.99	49.19	48.90	49.15	13570008
2013-04-01	49.06	49.38	49.01	49.22	6928588
2013-04-02	49.53	49.86	49.26	49.50	12083313
2013-04-03	49.43	49.58	48.66	48.99	14375327
2013-04-04	49.00	49.31	48.73	49.30	37100708
2013-04-05	49.05	49.58	48.95	49.56	39954783
2013-04-08	48.99	49.43	48.77	49.43	11466919
2013-04-09	49.52	49.63	49.16	49.36	8307853
2013-04-10	49.47	49.86	49.30	49.86	7868373
2013-04-11	49.81	50.64	49.81	50.51	13298619
2013-04-12	50.49	50.86	50.44	50.86	9151076
2013-04-15	50.66	51.06	50.26	50.64	14451335
2013-04-16	50.80	51.15	50.33	50.46	14925989
2013-04-17	50.21	50.35	49.49	49.54	15233368
2013-04-18	51.05	51.67	50.77	50.91	18139345
2013-04-19	51.31	52.35	51.26	52.25	14600587
2013-04-22	52.20	52.29	51.89	52.19	11213264
2013-04-23	52.35	52.49	51.54	52.32	10367859
2013-04-24	52.00	52.12	51.17	51.80	14438255
2013-04-25	52.48	53.33	52.36	53.22	19145208
2013-04-26	53.25	53.71	53.20	53.63	14327845
2013-04-29	53.65	53.72	53.26	53.46	10124541
2013-04-30	53.51	54.31	53.45	53.91	16113980
2013-05-01	53.77	53.97	52.09	52.40	23878157
2013-05-02	52.49	52.82	52.14	52.53	12878319
2013-05-03	52.92	53.05	52.52	52.68	9589064
2013-05-06	52.57	52.65	51.94	52.05	7316917
2013-05-07	52.22	52.92	52.10	52.92	9629877
2013-05-08	52.83	53.15	52.67	53.11	7373860
2013-05-09	53.02	53.03	52.54	52.71	7380361
2013-05-10	52.79	52.95	52.54	52.89	6243028
2013-05-13	52.83	52.89	52.41	52.55	5352521
2013-05-14	52.50	53.18	52.41	53.17	7400620
2013-05-15	53.15	53.67	52.80	53.60	9206908
2013-05-16	53.54	53.54	53.14	53.20	7685725
2013-05-17	53.47	53.56	53.06	53.35	9296859
2013-05-20	53.29	53.40	52.60	52.74	8045501
2013-05-21	52.68	52.78	51.95	52.07	11222418
2013-05-22	51.90	52.43	51.17	51.47	14028037
2013-05-23	51.07	52.06	51.04	51.89	10342420
2013-05-24	51.59	51.71	51.19	51.39	6584008
2013-05-28	51.77	51.98	50.45	50.82	10041893
2013-05-29	50.27	50.37	49.14	49.57	18588512
2013-05-30	49.48	50.06	49.08	49.08	12461424
2013-05-31	48.90	49.94	48.47	48.48	19672392
2013-06-03	48.43	48.71	47.77	48.66	17575703
2013-06-04	48.66	49.46	48.39	48.84	19903293
2013-06-05	48.91	48.93	48.23	48.30	11311152
2013-06-06	48.30	50.09	48.15	49.97	17673788
2013-06-07	50.17	50.31	49.77	50.24	12002956
2013-06-10	50.87	50.87	50.12	50.53	9617647
2013-06-11	50.22	50.79	49.93	50.18	9913179
2013-06-12	50.47	50.56	49.74	49.90	8215937
2013-06-13	49.89	50.71	49.80	50.64	7147096
2013-06-14	50.59	51.27	50.55	51.07	12020410
2013-06-17	51.45	51.63	50.35	50.71	9887822
2013-06-18	50.83	51.69	50.76	51.55	11104374
2013-06-19	51.31	51.45	50.04	50.05	11190990
2013-06-20	49.69	49.86	48.86	48.96	14667533
2013-06-21	49.43	49.78	49.10	49.52	35022453
2013-06-24	49.05	49.41	48.81	49.12	29397984
2013-06-25	49.43	50.68	49.43	50.44	31415266
2013-06-26	50.80	50.84	50.24	50.66	9202920
2013-06-27	50.96	51.50	50.93	51.00	8634087
2013-06-28	50.93	51.23	50.33	50.34	11175984
2013-07-01	50.29	50.65	50.18	50.36	9746948
2013-07-02	50.36	51.04	50.19	50.63	9661158
2013-07-03	50.56	51.30	50.45	51.01	5975684
2013-07-05	51.30	51.30	50.34	51.30	8033172
2013-07-08	51.10	51.41	50.80	51.17	7238987
2013-07-09	51.50	51.58	50.87	50.96	6738946
2013-07-10	50.94	51.09	50.42	50.54	8373770
2013-07-11	51.00	51.29	50.77	51.21	10229598
2013-07-12	51.25	51.30	50.21	50.41	12705037
2013-07-15	50.20	50.22	49.40	49.96	10593761
2013-07-16	49.75	50.45	49.71	50.28	8841651
2013-07-17	50.62	51.27	50.57	50.74	8545392
2013-07-18	50.00	50.33	49.19	49.97	12951365
2013-07-19	50.05	50.27	49.71	49.95	12338332
2013-07-22	49.84	50.31	49.63	50.27	8795244
2013-07-23	50.33	50.46	50.03	50.36	6756168
2013-07-24	50.16	50.53	49.94	50.38	8469317
2013-07-25	50.29	50.80	50.10	50.71	6488003
2013-07-26	50.74	51.08	50.51	51.02	7090671
2013-07-29	51.03	51.74	50.92	51.49	8445053
2013-07-30	51.94	51.94	50.30	50.42	11579443
2013-07-31	50.27	50.46	49.45	49.48	14436836
2013-08-01	50.05	50.19	49.63	50.01	9001249
2013-08-02	49.83	50.44	49.81	50.25	6883565
2013-08-05	50.11	50.35	49.95	50.21	4533110
2013-08-06	50.19	50.22	49.82	50.09	5226455
2013-08-07	49.93	50.25	49.85	49.93	5366311
2013-08-08	50.06	50.07	49.46	49.62	8154963
2013-08-09	49.70	49.80	49.02	49.32	8585261
2013-08-12	49.28	49.76	49.17	49.65	5507849
2013-08-13	49.64	49.68	49.03	49.15	7881588
2013-08-14	49.10	49.27	48.72	48.89	7395667
2013-08-15	48.66	48.98	48.42	48.54	6610625
2013-08-16	48.29	48.53	47.33	47.71	15384641
2013-08-19	47.55	48.09	47.45	47.50	7877976
2013-08-20	47.54	48.18	47.50	47.91	7264109
2013-08-21	47.79	47.79	47.24	47.27	8434450
2013-08-22	47.45	47.45	46.74	47.02	9861163
2013-08-23	47.02	47.70	46.95	47.61	6779268
2013-08-26	47.53	47.53	46.94	46.94	6942939
2013-08-27	46.58	47.00	46.25	46.95	9654986
2013-08-28	46.88	46.92	46.54	46.56	6798238
2013-08-29	48.62	48.66	47.57	47.82	36425826
2013-08-30	47.83	47.97	47.11	47.38	13420902
2013-09-03	45.52	46.45	45.08	46.01	47087430
2013-09-04	45.71	47.07	45.70	46.78	26571791
2013-09-05	47.11	47.58	46.33	46.64	17784439
2013-09-06	47.01	47.04	46.04	46.34	13435465
2013-09-09	46.35	46.40	45.82	45.91	12733536
2013-09-10	45.96	46.60	45.47	46.47	19006934
2013-09-11	46.49	46.90	46.32	46.52	16049692
2013-09-12	46.60	47.52	46.44	47.35	18127833
2013-09-13	47.80	48.36	47.56	47.76	16631810
2013-09-16	48.31	48.50	48.06	48.30	15385971
2013-09-17	48.47	48.70	48.27	48.57	10267659
2013-09-18	48.51	48.83	47.87	48.72	10958357
2013-09-19	48.62	48.89	48.22	48.51	11499666
2013-09-20	48.59	48.59	47.54	47.78	15192472
2013-09-23	47.71	48.00	47.37	47.98	9089231
2013-09-24	47.69	47.70	46.88	47.27	16939052
2013-09-25	47.30	47.35	46.76	46.95	13292377
2013-09-26	47.05	47.71	47.05	47.67	10238830
2013-09-27	47.42	47.45	46.69	47.00	10311949
2013-09-30	46.57	46.92	46.32	46.68	12315647
2013-10-01	46.62	47.00	46.53	46.99	10054921
2013-10-02	46.84	46.98	46.33	46.79	11940461
2013-10-03	46.68	47.18	46.52	47.01	14969951
2013-10-04	47.05	47.12	46.65	47.10	47164033
2013-10-07	46.88	47.65	46.76	47.29	45152555
2013-10-08	46.72	46.73	46.03	46.05	15794530
2013-10-09	46.21	46.78	46.06	46.20	13270818
2013-10-10	46.65	46.86	46.20	46.86	11557905
2013-10-11	46.81	47.09	46.66	47.09	11131240
2013-10-14	46.79	47.10	46.68	46.81	10940408
2013-10-15	46.80	46.94	46.27	46.32	12576068
2013-10-16	46.60	47.44	46.40	47.25	18900328
2013-10-17	48.57	49.24	48.12	48.90	29363581
2013-10-18	49.36	50.06	49.17	50.01	22190722
2013-10-21	50.01	50.61	50.00	50.58	14398499
2013-10-22	50.56	51.30	50.15	51.14	15220140
2013-10-23	51.03	51.38	50.77	50.82	11368049
2013-10-24	51.04	51.19	50.32	50.42	10363702
2013-10-25	50.33	50.78	50.11	50.71	9185821
2013-10-28	50.69	50.72	50.28	50.57	12444566
2013-10-29	50.62	51.49	50.58	51.09	14668347
2013-10-30	51.39	51.40	50.39	50.53	12593949
2013-10-31	50.49	50.91	50.05	50.51	10923494
2013-11-01	50.79	51.46	50.34	50.49	11450089
2013-11-04	50.92	51.09	50.53	51.08	8296520
2013-11-05	50.81	50.87	50.08	50.10	11832377
2013-11-06	50.38	50.86	50.35	50.61	9305591
2013-11-07	50.55	51.00	50.05	50.17	10811256
2013-11-08	50.06	50.24	49.52	50.20	16393147
2013-11-11	50.12	50.25	49.77	49.96	5166944
2013-11-12	50.01	50.47	49.78	50.16	9595752
2013-11-13	49.88	50.00	49.36	49.99	10915592
2013-11-14	50.09	50.43	50.09	50.27	8874004
2013-11-15	50.16	50.42	49.87	50.31	9101986
2013-11-18	50.35	50.81	50.34	50.76	10224565
2013-11-19	50.83	51.05	50.50	50.78	7936846
2013-11-20	50.79	51.25	50.31	50.40	9640197
2013-11-21	50.60	50.80	50.35	50.38	6608041
2013-11-22	50.30	50.40	50.01	50.22	9849623
2013-11-25	50.29	50.34	49.92	50.01	5948608
2013-11-26	50.08	50.36	49.91	50.05	8631605
2013-11-27	50.14	50.20	49.64	49.93	7320623
2013-11-29	50.04	50.05	49.54	49.62	4908551
2013-12-02	49.66	49.70	49.14	49.26	10658055
2013-12-03	49.27	49.60	49.13	49.60	10234700
2013-12-04	49.32	49.79	49.10	49.37	10725891
2013-12-05	49.18	49.18	48.43	48.91	14821553
2013-12-06	49.25	49.60	48.95	49.48	11177161
2013-12-09	49.07	49.63	48.79	49.57	11948147
2013-12-10	49.49	49.50	48.85	49.05	13270766
2013-12-11	49.00	49.00	48.04	48.49	16154298
2013-12-12	48.49	48.53	47.87	48.13	12161653
2013-12-13	48.11	48.17	47.52	47.84	11903799
2013-12-16	48.34	49.41	48.20	48.26	16042748
2013-12-17	48.07	48.07	47.45	47.56	13276726
2013-12-18	47.83	48.53	47.47	48.47	16094714
2013-12-19	48.18	48.65	48.02	48.43	10188451
2013-12-20	48.51	48.75	48.08	48.08	17675704
2013-12-23	48.38	48.74	48.37	48.58	11735769
2013-12-24	48.61	49.08	48.61	48.98	5052444
2013-12-26	49.02	49.34	48.93	49.18	5102333
2013-12-27	49.29	49.35	48.99	49.17	5373269
2013-12-30	49.05	49.28	48.99	49.15	5459999
2013-12-31	49.00	49.22	48.78	49.14	7557157
2014-01-02	49.08	49.23	48.95	49.00	9271213
2014-01-03	49.33	49.33	48.22	48.42	12024205
2014-01-06	48.77	49.07	48.20	48.69	16067411
2014-01-07	49.12	49.40	48.58	49.30	17619520
2014-01-08	48.69	49.07	48.36	48.50	13120539
2014-01-09	48.43	48.51	47.49	47.50	14603380
2014-01-10	47.84	48.09	47.43	47.75	11454003
2014-01-13	47.65	47.75	46.95	47.03	18809936
2014-01-14	47.04	47.23	46.58	47.08	19270847
2014-01-15	47.35	48.38	47.28	48.27	21773242
2014-01-16	48.26	48.66	47.95	48.53	14193664
2014-01-17	48.66	48.69	48.00	48.35	16016078
2014-01-21	48.84	48.90	46.76	47.70	33197212
2014-01-22	47.44	47.52	47.09	47.33	18012433
2014-01-23	47.06	47.86	46.94	47.86	22653339
2014-01-24	47.61	48.51	47.51	47.63	25796084
2014-01-27	47.71	48.36	47.41	47.69	21423089
2014-01-28	47.67	47.87	47.33	47.36	16362820
2014-01-29	47.00	47.98	46.69	47.69	24966017
2014-01-30	47.77	48.09	47.55	47.63	14452535
2014-01-31	47.10	48.50	47.02	48.02	18558798
2014-02-03	48.02	48.02	46.22	46.41	36182536
2014-02-04	46.29	46.83	46.11	46.82	22727152
2014-02-05	46.73	46.90	46.31	46.69	19737272
2014-02-06	46.62	46.88	46.38	46.68	17564583
2014-02-07	46.89	46.98	46.58	46.81	13528174
2014-02-10	46.81	46.95	46.18	46.91	12412630
2014-02-11	47.04	47.37	46.91	47.21	16249831
2014-02-12	47.44	47.44	47.06	47.37	23460865
2014-02-13	47.24	47.46	47.00	47.31	18863830
2014-02-14	47.14	47.14	46.42	46.51	26399037
2014-02-18	46.47	46.50	45.45	45.98	34926654
2014-02-19	45.74	46.84	45.56	46.53	34111008
2014-02-20	46.81	48.34	46.75	48.12	48976883
2014-02-21	47.55	48.25	47.18	47.27	60839123
2014-02-24	47.02	47.20	46.23	46.23	618237630
2014-02-25	46.42	46.76	46.19	46.29	146504920
2014-02-26	46.09	46.50	45.89	46.35	102723889
2014-02-27	46.34	47.78	46.28	47.50	139461810
2014-02-28	47.45	47.76	47.21	47.58	62319916
2014-03-03	47.30	47.68	46.82	47.31	60293469
2014-03-04	47.54	48.39	47.47	47.90	52246922
2014-03-05	47.82	47.87	47.34	47.38	40213212
2014-03-06	47.46	47.53	47.25	47.46	30899185
2014-03-07	47.41	47.43	46.86	47.15	41090539
2014-03-10	46.79	47.06	46.50	47.03	32385865
2014-03-11	46.73	46.79	46.36	46.70	42641029
2014-03-12	46.57	46.61	46.13	46.36	45524204
2014-03-13	46.35	46.56	45.96	46.03	35184160
2014-03-14	45.84	46.27	45.83	46.08	27874530
2014-03-17	46.22	46.52	46.10	46.31	26394937
2014-03-18	46.32	46.75	46.20	46.70	26373700
2014-03-19	46.63	46.99	46.19	46.36	35065228
2014-03-20	46.41	47.25	46.26	47.21	31613427
2014-03-21	47.30	47.41	46.70	46.91	38892248
2014-03-24	46.81	47.10	46.38	47.01	34926056
2014-03-25	47.02	47.36	46.77	47.22	23581834
2014-03-26	47.40	47.66	47.01	47.01	24384774
2014-03-27	46.98	47.70	46.97	47.69	32560040
2014-03-28	47.63	47.93	47.15	47.42	25700265
2014-03-31	47.66	47.83	47.50	47.57	20744092
2014-04-01	47.54	47.78	47.20	47.75	19712827
2014-04-02	47.66	48.18	47.63	47.82	25156001
2014-04-03	47.94	48.17	47.61	48.12	19320865
2014-04-04	48.26	48.35	47.96	48.04	20776403
2014-04-07	47.70	48.33	47.69	48.12	30359546
2014-04-08	47.67	48.23	47.53	48.21	36508243
2014-04-09	48.17	48.18	47.52	47.98	30318456
2014-04-10	47.71	48.46	47.42	47.47	33518266
2014-04-11	47.35	47.44	47.02	47.07	25824660
2014-04-14	47.26	47.33	46.83	47.27	19034015
2014-04-15	47.26	47.31	46.77	46.92	20922980
2014-04-16	47.03	47.16	46.70	47.10	18851273
2014-04-17	46.87	47.70	46.87	47.60	23242122
2014-04-21	47.77	48.00	47.75	47.98	13280841
2014-04-22	47.99	48.37	47.75	47.92	20830294
2014-04-23	47.30	47.67	46.75	47.43	38239710
2014-04-24	47.40	47.49	46.07	46.28	41610870
2014-04-25	46.08	46.25	45.85	45.94	24431457
2014-04-28	46.22	46.69	46.15	46.60	22320807
2014-04-29	46.67	46.90	46.31	46.77	15552173
2014-04-30	46.70	46.86	46.60	46.73	16281395
2014-05-01	46.63	47.23	46.60	47.22	22787418
2014-05-02	46.96	47.41	46.81	47.12	18140232
2014-05-05	47.14	47.43	47.03	47.39	12612715
2014-05-06	47.36	47.48	47.26	47.47	14031404
2014-05-07	47.52	48.43	47.45	48.10	23606564
2014-05-08	48.07	48.63	48.07	48.49	17359756
2014-05-09	48.36	48.68	48.25	48.48	14518133
2014-05-12	48.59	48.63	48.02	48.16	13582378
2014-05-13	48.32	48.34	47.64	47.85	18017013
2014-05-14	48.00	48.32	47.80	48.01	13875195
2014-05-15	47.85	48.24	47.84	47.96	13115429
2014-05-16	48.71	49.30	48.54	49.07	29389728
2014-05-19	49.13	49.50	49.06	49.15	19062600
2014-05-20	49.36	49.38	48.62	48.65	14023956
2014-05-21	48.90	49.36	48.82	49.17	13950131
2014-05-22	49.30	49.51	49.25	49.45	13753530
2014-05-23	49.47	49.74	49.38	49.74	12052215
2014-05-27	49.97	50.01	49.43	49.62	12227972
2014-05-28	49.49	49.90	49.47	49.74	11587383
2014-05-29	49.80	49.90	49.49	49.72	10309863
2014-05-30	49.55	50.00	49.55	49.96	12408314
2014-06-02	50.02	50.33	49.96	50.05	14365265
2014-06-03	49.75	49.82	49.19	49.29	19683688
2014-06-04	49.32	49.37	49.07	49.15	12696107
2014-06-05	49.21	49.56	49.02	49.28	9855927
2014-06-06	49.45	49.48	48.85	49.42	13919645
2014-06-09	49.23	49.64	49.23	49.57	10144965
2014-06-10	49.45	49.55	49.29	49.52	11034662
2014-06-11	49.35	49.57	49.32	49.37	10039657
2014-06-12	49.27	49.35	48.75	49.04	11524658
2014-06-13	48.93	49.31	48.81	49.18	11121696
2014-06-16	49.23	49.42	49.05	49.31	9172249
2014-06-17	49.19	49.36	48.95	49.21	11086403
2014-06-18	49.01	49.42	48.80	49.42	11917013
2014-06-19	49.42	49.77	49.29	49.47	11275702
2014-06-20	49.75	49.75	49.20	49.39	18210631
2014-06-23	49.36	49.76	49.12	49.73	11860010
2014-06-24	49.74	49.79	49.19	49.28	13541703
2014-06-25	49.14	49.49	49.11	49.41	11334307
2014-06-26	49.41	49.41	48.87	49.21	9332597
2014-06-27	49.17	49.34	48.88	49.32	12390063
2014-06-30	49.27	49.45	48.81	48.93	16818489
2014-07-01	48.88	49.55	48.82	49.37	14298501
2014-07-02	49.52	49.73	49.32	49.66	11576149
2014-07-03	49.90	49.94	49.35	49.71	8238567
2014-07-07	49.61	49.88	49.55	49.75	13939261
2014-07-08	49.01	49.07	48.76	48.76	12858230
2014-07-09	48.99	49.11	48.72	48.90	14438372
2014-07-10	48.59	49.77	48.54	49.64	18425201
2014-07-11	49.85	50.43	49.67	50.32	17741199
2014-07-14	50.44	50.60	50.15	50.53	13024984
2014-07-15	50.57	50.82	50.37	50.71	14250973
2014-07-16	50.89	51.02	50.67	50.96	12798832
2014-07-17	50.79	50.98	50.24	50.32	11492641
2014-07-18	50.62	50.85	50.45	50.75	10131636
2014-07-21	50.82	51.00	50.54	50.70	11338524
2014-07-22	50.98	51.14	50.41	50.98	15037383
2014-07-23	50.98	51.20	50.78	50.91	11912994
2014-07-24	50.96	51.45	50.71	51.05	17616157
2014-07-25	51.07	51.48	51.07	51.28	11063240
2014-07-28	51.26	51.58	51.18	51.58	9601109
2014-07-29	53.19	53.66	51.88	51.97	32966125
2014-07-30	51.94	52.15	51.42	51.76	12769235
2014-07-31	51.26	51.38	50.35	50.42	21258154
2014-08-01	50.52	50.52	49.83	49.83	18256602
2014-08-04	50.04	50.30	49.64	50.21	11702943
2014-08-05	50.15	50.20	49.50	49.66	11567207
2014-08-06	49.40	49.45	48.36	49.13	18996610
2014-08-07	49.16	49.32	48.45	48.65	12153308
2014-08-08	48.73	49.10	48.20	48.70	15404388
2014-08-11	48.89	49.04	48.61	48.67	11839202
2014-08-12	48.80	48.95	48.56	48.84	12325975
2014-08-13	49.00	49.02	48.76	48.92	10898177
2014-08-14	49.02	49.02	48.81	49.00	11539256
2014-08-15	48.90	49.05	48.50	48.80	16380737
2014-08-18	49.05	49.14	48.64	48.78	12682058
2014-08-19	49.03	49.04	48.27	48.70	17348706
2014-08-20	48.82	48.97	48.60	48.82	10685680
2014-08-21	48.86	49.15	48.73	48.87	10197214
2014-08-22	48.83	48.98	48.52	48.64	9991932
2014-08-25	48.68	49.16	48.68	49.15	9914242
2014-08-26	49.21	49.29	49.02	49.25	10367139
2014-08-27	49.29	49.46	49.21	49.43	11500786
2014-08-28	49.38	49.50	49.20	49.41	8026665
2014-08-29	49.43	49.82	49.40	49.82	11260146
2014-09-02	49.82	50.00	49.50	49.77	8726415
2014-09-03	49.94	50.00	49.69	49.88	9100935
2014-09-04	49.93	49.94	49.51	49.72	9473532
2014-09-05	49.73	50.03	49.56	49.94	11927378
2014-09-08	49.87	49.88	49.35	49.53	9006018
2014-09-09	49.42	49.52	48.80	48.90	14611440
2014-09-10	49.03	49.07	48.37	48.75	14370286
2014-09-11	48.65	49.08	48.33	49.01	13199570
2014-09-12	49.00	49.00	48.26	48.40	15362323
2014-09-15	48.49	48.60	48.30	48.56	12452246
2014-09-16	48.54	49.14	48.52	48.96	13801011
2014-09-17	49.05	49.48	48.95	49.21	16319524
2014-09-18	49.48	49.72	49.37	49.69	12464218
2014-09-19	50.04	50.38	49.83	50.35	30872034
2014-09-22	50.11	50.32	49.83	50.18	14728531
2014-09-23	50.09	50.15	49.78	49.91	10614468
2014-09-24	49.98	50.15	49.82	50.07	11488562
2014-09-25	50.10	50.20	49.43	49.61	13665820
2014-09-26	49.57	49.91	49.31	49.77	9036184
2014-09-29	49.62	49.79	49.21	49.75	9218274
2014-09-30	49.67	50.24	49.60	49.99	13068936
2014-10-01	49.73	49.95	49.40	49.43	16816120
2014-10-02	49.70	49.73	49.20	49.29	14430319
2014-10-03	49.70	49.83	49.50	49.71	12073538
2014-10-06	49.95	50.26	49.92	50.08	11034363
2014-10-07	49.99	50.03	49.67	49.68	17252110
2014-10-08	49.15	49.87	48.95	49.87	15516084
2014-10-09	49.78	49.89	48.84	48.93	14909392
2014-10-10	49.00	49.50	48.94	48.94	19412480
2014-10-13	49.05	49.46	48.36	48.37	19600483
2014-10-14	48.48	48.68	48.10	48.22	18526969
2014-10-15	47.74	48.07	46.89	47.92	27895541
2014-10-16	47.41	48.04	47.03	47.67	19075679
2014-10-17	47.80	48.19	47.61	48.07	18086282
2014-10-20	48.06	48.55	47.81	48.48	13047384
2014-10-21	48.09	48.85	47.95	48.69	22564467
2014-10-22	48.69	48.84	48.26	48.31	13315969
2014-10-23	48.58	48.60	47.85	48.22	15039242
2014-10-24	48.22	49.11	48.10	48.77	13549502
2014-10-27	48.78	49.54	48.73	49.42	13089753
2014-10-28	49.70	50.03	49.61	49.96	13254560
2014-10-29	50.05	50.25	49.55	49.83	11724487
2014-10-30	49.63	50.28	49.50	49.90	11979130
2014-10-31	50.42	50.50	50.07	50.25	17778466
2014-11-03	50.49	50.65	50.05	50.39	11575699
2014-11-04	50.41	50.92	50.13	50.33	14041958
2014-11-05	50.69	50.98	49.93	50.34	11064097
2014-11-06	50.37	50.38	49.67	50.28	13293223
2014-11-07	50.33	50.87	50.12	50.86	14008697
2014-11-10	50.72	51.05	50.15	50.72	17367589
2014-11-11	50.94	50.95	50.33	50.61	9168951
2014-11-12	50.35	51.02	50.30	50.82	9888652
2014-11-13	50.66	51.14	50.64	51.06	3415440
2014-11-14	51.26	51.73	51.18	51.50	12742088
2014-11-17	51.41	51.48	51.14	51.40	6887136
2014-11-18	51.42	51.42	51.06	51.22	8995807
2014-11-19	51.00	51.03	50.29	50.49	15773152
2014-11-20	50.41	50.52	49.96	50.19	9856206
2014-11-21	50.53	50.54	49.70	50.21	19979610
2014-11-24	49.55	49.89	48.86	49.50	17759794
2014-11-25	49.34	49.52	48.91	49.34	13837213
2014-11-26	49.37	50.17	49.32	50.04	11962119
2014-11-28	50.20	50.80	50.20	50.59	9524572
2014-12-01	50.68	50.84	50.00	50.03	11949097
2014-12-02	49.80	50.02	49.05	49.11	18141045
2014-12-03	49.02	49.02	48.28	48.79	22429242
2014-12-04	48.73	48.90	48.41	48.78	14648089
2014-12-05	48.68	48.75	48.43	48.61	15512195
2014-12-08	48.77	49.34	48.56	48.90	14386273
2014-12-09	47.50	47.56	46.20	46.92	49742009
2014-12-10	46.95	46.98	45.67	46.18	33700675
2014-12-11	46.42	46.81	46.19	46.36	18376461
2014-12-12	46.01	46.09	45.32	45.58	23769096
2014-12-15	46.06	46.06	45.09	45.42	21712239
2014-12-16	45.25	46.64	45.20	45.53	22157848
2014-12-17	45.40	46.69	45.30	46.44	23696663
2014-12-18	47.35	47.35	46.51	47.05	22898409
2014-12-19	46.97	47.33	46.60	47.02	31316769
2014-12-22	47.09	47.51	46.89	47.51	15302091
2014-12-23	47.72	47.89	47.44	47.67	12254351
2014-12-24	47.67	47.87	47.38	47.67	7842569
2014-12-26	47.90	47.95	47.73	47.86	7038501
2014-12-29	47.62	47.79	47.30	47.55	8878417
2014-12-30	47.52	47.59	47.15	47.33	9989782
2014-12-31	47.08	47.40	46.70	46.78	14029543
2015-01-02	47.00	47.23	46.91	46.96	11421233
2015-01-05	47.08	47.16	46.56	46.57	18964458
2015-01-06	46.79	47.38	46.47	47.04	22950060
2015-01-07	46.92	47.04	46.05	46.19	20793637
2015-01-08	46.42	47.24	46.13	47.18	17617453
2015-01-09	47.23	47.31	46.62	46.76	13037581
2015-01-12	47.00	47.27	46.67	47.08	12730348
2015-01-13	47.48	47.80	46.93	47.18	13072777
2015-01-14	46.88	47.34	46.57	46.97	14795907
2015-01-15	47.26	47.54	46.80	47.10	12475814
2015-01-16	47.13	48.03	47.12	47.99	18050227
2015-01-20	48.14	48.25	47.71	48.18	16460342
2015-01-21	47.89	48.40	47.61	48.25	24880190
2015-01-22	48.12	48.48	46.91	47.80	38451112
2015-01-23	47.85	47.93	46.98	47.15	24317775
2015-01-26	46.98	47.10	46.49	46.96	15064420
2015-01-27	46.66	46.85	46.33	46.35	17008932
2015-01-28	46.83	47.03	46.03	46.05	19575820
2015-01-29	46.00	46.28	45.37	46.11	19161636
2015-01-30	45.83	46.51	45.56	45.71	22768003
2015-02-02	46.20	47.15	45.76	46.98	23172302
2015-02-03	47.25	47.97	47.21	47.83	21481795
2015-02-04	47.67	48.31	47.66	47.80	19937396
2015-02-05	48.05	48.13	47.54	47.86	18762322
2015-02-06	48.25	49.76	48.00	49.33	47425433
2015-02-09	49.05	49.47	48.98	49.09	21052940
2015-02-10	49.25	49.56	49.01	49.51	15100789
2015-02-11	49.39	49.88	49.16	49.81	19402867
2015-02-12	49.86	49.99	49.25	49.52	20447327
2015-02-13	49.43	49.60	49.03	49.31	14619565
2015-02-17	48.95	49.32	48.89	49.18	15363735
2015-02-18	49.22	49.31	48.68	48.94	13513381
2015-02-19	48.74	49.14	48.74	48.91	11609820
2015-02-20	48.84	48.98	48.42	48.97	13481517
2015-02-23	48.94	49.00	48.54	48.77	12255654
2015-02-24	48.67	49.41	48.31	49.22	16306982
2015-02-25	49.32	49.40	49.03	49.20	11398920
2015-02-26	49.06	49.46	48.92	49.37	13581411
2015-02-27	49.22	49.66	49.05	49.45	17571181
2015-03-02	49.12	49.51	49.02	49.47	10914428
2015-03-03	49.49	49.69	49.28	49.55	11381428
2015-03-04	49.56	49.56	48.92	49.07	13870589
2015-03-05	49.18	49.22	48.81	48.92	9653450
2015-03-06	48.49	48.63	48.23	48.29	15644855
2015-03-09	48.26	48.62	48.18	48.23	13118961
2015-03-10	48.11	48.33	47.46	47.51	18764680
2015-03-11	47.57	48.03	47.36	47.68	14392831
2015-03-12	47.94	48.76	47.80	48.73	15805989
2015-03-13	48.50	48.93	48.47	48.84	20717396
2015-03-16	48.96	49.40	48.63	49.27	16111193
2015-03-17	49.01	49.30	48.87	48.95	15679172
2015-03-18	48.75	49.69	48.48	49.54	17978310
2015-03-19	49.23	49.50	49.00	49.30	13624960
2015-03-20	49.34	49.90	49.19	49.56	26280768
2015-03-23	49.78	49.85	49.45	49.64	13131727
2015-03-24	49.54	49.90	49.39	49.41	11419618
2015-03-25	49.38	49.41	48.72	48.73	14915462
2015-03-26	48.62	48.95	48.40	48.42	17919373
2015-03-27	48.48	48.72	48.34	48.56	11716529
2015-03-30	48.73	49.30	48.71	49.12	11157568
2015-03-31	49.09	49.15	48.58	48.63	12785664
2015-04-01	48.45	49.27	48.43	48.92	13573569
2015-04-02	48.89	49.60	48.86	49.47	13344199
2015-04-06	49.54	49.82	49.40	49.63	14129990
2015-04-07	49.81	49.81	49.25	49.27	11498729
2015-04-08	48.75	49.28	48.69	49.13	15498623
2015-04-09	48.91	49.18	48.67	49.01	10810878
2015-04-10	49.04	49.25	48.94	49.22	9241887
2015-04-13	49.27	49.51	49.04	49.04	12235741
2015-04-14	49.20	49.36	48.93	49.18	11956544
2015-04-15	49.15	49.50	49.05	49.39	11055787
2015-04-16	49.26	49.57	49.09	49.27	11724095
2015-04-17	48.98	49.12	48.70	48.90	18105094
2015-04-20	49.15	49.48	49.05	49.38	17062483
2015-04-21	48.97	49.40	48.46	49.17	33469126
2015-04-22	49.46	49.69	49.32	49.57	18686971
2015-04-23	49.62	50.20	49.45	50.05	22580151
2015-04-24	49.94	50.26	49.82	50.03	17184197
2015-04-27	50.00	50.33	50.00	50.08	16562256
2015-04-28	50.34	50.64	50.07	50.55	16342038
2015-04-29	50.45	50.61	50.14	50.47	13683162
2015-04-30	50.47	50.65	50.23	50.44	15604897
2015-05-01	50.75	50.77	50.05	50.41	13872822
2015-05-04	50.42	50.86	50.29	50.52	12594760
2015-05-05	50.69	50.69	50.06	50.09	12646226
2015-05-06	50.07	50.17	49.36	49.64	15513292
2015-05-07	49.60	49.85	49.32	49.73	10832439
2015-05-08	50.19	50.37	49.95	50.14	13264053
2015-05-11	50.14	50.28	49.79	49.80	9900463
2015-05-12	49.40	49.81	48.97	49.62	20448877
2015-05-13	49.64	49.98	49.50	49.73	16200353
2015-05-14	49.90	50.15	49.82	49.97	12094552
2015-05-15	50.01	50.09	49.65	49.79	14083327
2015-05-18	49.78	49.80	49.55	49.60	15040849
2015-05-19	49.53	49.58	49.32	49.55	15675071
2015-05-20	49.57	49.96	49.56	49.69	13583647
2015-05-21	49.68	50.10	49.67	49.90	15667648
2015-05-22	49.76	49.89	49.58	49.61	12324413
2015-05-26	49.58	49.75	49.21	49.42	17460067
2015-05-27	49.45	49.68	49.27	49.57	14517373
2015-05-28	49.47	49.65	49.38	49.54	8432832
2015-05-29	49.50	49.64	49.37	49.44	14778355
2015-06-01	49.44	49.54	49.14	49.22	11968023
2015-06-02	49.22	49.31	48.98	49.14	11094113
2015-06-03	49.15	49.44	48.87	49.08	17697837
2015-06-04	47.88	48.54	47.88	48.10	38418872
2015-06-05	47.96	47.97	47.11	47.23	23574515
2015-06-08	47.25	47.78	47.05	47.44	16598593
2015-06-09	47.47	47.62	47.17	47.34	12295087
2015-06-10	47.56	47.68	47.36	47.47	13007281
2015-06-11	47.61	47.88	47.52	47.76	10029707
2015-06-12	47.75	47.75	47.21	47.25	10619101
2015-06-15	47.14	47.22	46.93	47.00	10875820
2015-06-16	46.99	47.49	46.91	47.42	10861975
2015-06-17	47.50	47.51	46.90	47.27	18216425
2015-06-18	47.42	47.92	47.39	47.77	14527255
2015-06-19	47.65	47.71	47.37	47.46	26861656
2015-06-22	47.63	47.78	47.41	47.53	9191874
2015-06-23	47.86	48.11	47.71	47.77	14411380
2015-06-24	47.60	47.79	47.29	47.29	17742318
2015-06-25	47.63	47.92	47.43	47.44	14445372
2015-06-26	47.59	48.49	47.38	47.62	18492751
2015-06-29	47.28	47.72	46.75	46.77	15032432
2015-06-30	47.14	47.25	46.60	46.61	15044104
2015-07-01	46.64	47.11	46.57	47.00	12545875
2015-07-02	47.23	47.38	47.11	47.20	9872374
2015-07-06	47.06	47.14	46.80	47.04	12051743
2015-07-07	47.22	47.45	46.83	47.25	18025793
2015-07-08	46.58	46.83	46.30	46.58	17859551
2015-07-09	47.01	47.16	46.23	46.26	16304497
2015-07-10	46.84	47.33	46.72	47.00	14727062
2015-07-13	47.38	47.42	46.95	47.20	10184438
2015-07-14	47.19	47.44	47.05	47.41	9973554
2015-07-15	47.48	47.50	47.04	47.33	9623960
2015-07-16	47.48	47.86	47.45	47.83	11011383
2015-07-17	47.78	47.95	47.50	47.59	10160443
2015-07-20	47.63	48.26	47.42	48.10	17246671
2015-07-21	46.98	47.35	46.57	46.97	31961575
2015-07-22	46.79	46.84	46.11	46.45	21026578
2015-07-23	46.46	46.62	46.17	46.35	13698195
2015-07-24	46.44	46.48	45.96	46.04	19528682
2015-07-27	45.94	46.25	45.71	45.83	15747835
2015-07-28	45.99	46.04	45.66	45.89	16150867
2015-07-29	46.00	46.90	45.97	46.56	15968698
2015-07-30	46.66	46.80	46.41	46.67	9592327
2015-07-31	46.85	47.17	46.71	46.79	12562865
2015-08-03	47.18	47.20	46.60	46.97	10321273
2015-08-04	47.02	47.08	46.56	46.67	9371905
2015-08-05	46.90	47.15	46.60	46.64	11946050
2015-08-06	46.59	46.70	46.29	46.63	9917174
2015-08-07	46.57	46.75	46.17	46.36	10538028
2015-08-10	46.52	47.34	46.52	47.23	13529463
2015-08-11	47.54	48.21	47.48	47.60	18511013
2015-08-12	47.30	47.89	47.10	47.85	16109076
2015-08-13	47.77	47.94	47.49	47.66	11168461
2015-08-14	47.62	47.63	47.43	47.49	8769469
2015-08-17	47.28	47.62	47.20	47.52	7784321
2015-08-18	47.56	47.69	47.33	47.46	8581419
2015-08-19	47.39	47.70	47.08	47.44	12577986
2015-08-20	47.05	47.39	46.88	46.88	13785851
2015-08-21	46.45	46.85	46.10	46.10	21305324
2015-08-24	44.35	45.87	38.06	44.74	36096801
2015-08-25	45.76	45.76	43.50	43.50	27851523
2015-08-26	44.38	45.31	44.00	45.16	30856942
2015-08-27	45.78	46.29	45.17	46.19	21487950
2015-08-28	46.06	46.16	45.65	46.07	12783861
2015-08-31	45.95	46.10	45.61	46.01	14785808
2015-09-01	45.09	45.55	44.68	44.90	21096336
2015-09-02	45.50	45.50	44.77	45.35	17197603
2015-09-03	45.63	46.15	45.52	45.72	12480781
2015-09-04	45.35	45.35	44.64	44.82	16045121
2015-09-08	45.58	45.90	45.22	45.88	14056468
2015-09-09	46.25	46.27	45.31	45.39	14423647
2015-09-10	45.37	45.61	45.03	45.46	16412888
2015-09-11	45.44	45.75	45.26	45.73	11227446
2015-09-14	45.78	45.89	45.60	45.65	9677786
2015-09-15	45.92	46.55	45.73	46.37	12023005
2015-09-16	46.44	46.47	46.10	46.19	11932467
2015-09-17	45.40	45.75	44.53	45.23	31674962
2015-09-18	45.16	45.26	44.42	44.57	26889303
2015-09-21	44.62	44.89	44.53	44.80	10584329
2015-09-22	44.43	44.53	44.11	44.43	12368637
2015-09-23	44.36	44.48	43.90	43.98	11670257
2015-09-24	43.79	44.20	43.76	44.09	14438285
2015-09-25	44.32	44.53	44.07	44.22	17514812
2015-09-28	44.01	44.18	43.69	43.74	15265186
2015-09-29	43.78	44.00	43.34	43.53	15652546
2015-09-30	43.83	44.00	43.28	43.51	20380634
2015-10-01	43.49	43.64	42.69	42.96	22323463
2015-10-02	42.55	42.90	42.20	42.84	22336744
2015-10-05	43.24	44.02	43.24	44.00	14484632
2015-10-06	44.00	44.43	43.98	44.06	15087946
2015-10-07	43.78	43.99	43.46	43.85	11975995
2015-10-08	43.68	44.31	43.55	44.23	10280940
2015-10-09	44.28	44.53	44.00	44.16	11981173
2015-10-12	44.18	44.31	44.01	44.30	9886668
2015-10-13	44.14	44.50	44.14	44.36	11566364
2015-10-14	44.26	44.54	43.93	43.99	19559169
2015-10-15	44.24	44.70	44.06	44.67	11774019
2015-10-16	44.92	44.97	44.45	44.70	15620864
2015-10-19	44.48	44.82	44.26	44.70	17547398
2015-10-20	44.92	45.80	44.79	45.24	19747381
2015-10-21	45.44	45.71	44.71	44.86	17104204
2015-10-22	44.98	45.90	44.98	45.89	15378572
2015-10-23	46.14	46.33	45.94	46.16	13285053
2015-10-26	46.32	46.55	46.15	46.36	10802497
2015-10-27	46.19	46.30	46.01	46.17	9540385
2015-10-28	46.44	46.80	46.06	46.48	11447271
2015-10-29	46.49	46.56	46.00	46.40	7902323
2015-10-30	46.43	46.98	46.28	46.88	14753237
2015-11-02	47.02	47.08	46.52	46.78	11689139
2015-11-03	46.70	46.75	46.18	46.45	11900872
2015-11-04	46.58	46.65	46.04	46.14	9701989
2015-11-05	46.20	46.43	46.10	46.20	11646909
2015-11-06	45.99	46.03	45.29	45.78	14144445
2015-11-09	45.53	45.54	45.03	45.30	10743168
2015-11-10	45.27	45.33	44.80	45.10	9996741
2015-11-11	45.36	45.54	45.13	45.32	7904016
2015-11-12	45.02	45.09	44.77	44.83	11053535
2015-11-13	44.73	44.99	44.22	44.23	12615597
2015-11-16	44.26	45.07	44.18	45.04	10112549
2015-11-17	45.01	45.32	44.93	45.08	10657470
2015-11-18	45.08	45.43	44.58	45.38	13585587
2015-11-19	45.44	45.87	45.35	45.76	9320919
2015-11-20	45.96	45.99	45.32	45.39	12229719
2015-11-23	45.31	45.50	44.94	44.99	10290067
2015-11-24	44.75	45.34	44.68	45.19	11127415
2015-11-25	45.11	45.13	44.89	44.92	7014583
2015-11-27	44.84	45.39	44.83	45.23	4108274
2015-11-30	45.25	45.64	44.96	45.45	19399956
2015-12-01	45.51	45.89	45.33	45.58	10580030
2015-12-02	45.45	45.55	44.87	44.92	12160359
2015-12-03	44.88	45.05	44.33	44.56	17077739
2015-12-04	44.74	45.78	44.71	45.71	14158575
2015-12-07	45.46	46.12	45.45	46.06	13192101
2015-12-08	45.67	45.99	45.44	45.70	13776083
2015-12-09	45.58	46.13	45.12	45.36	13467888
2015-12-10	45.47	45.66	45.20	45.32	10402468
2015-12-11	45.00	45.35	44.73	44.82	16481886
2015-12-14	44.84	45.50	44.68	45.45	16723111
2015-12-15	45.52	45.86	45.21	45.55	16742625
2015-12-16	45.93	46.57	45.70	46.51	18808282
2015-12-17	46.49	46.69	46.03	46.10	15508602
2015-12-18	45.90	46.04	45.56	45.56	31635054
2015-12-21	45.73	45.92	45.52	45.90	10360564
2015-12-22	46.20	46.46	45.85	46.34	11181513
2015-12-23	46.51	47.15	46.39	46.95	12685508
2015-12-24	46.91	46.97	46.60	46.71	4279919
2015-12-28	46.62	46.84	46.56	46.75	6255458
2015-12-29	46.98	47.23	46.84	47.21	7667106
2015-12-30	47.20	47.20	46.62	46.77	8970710
2015-12-31	46.52	46.65	46.21	46.22	11490922
2016-01-04	45.67	45.91	45.36	45.87	17821603
2016-01-05	46.20	46.55	45.63	46.50	15632848
2016-01-06	45.49	45.95	45.28	45.52	19082706
2016-01-07	45.12	45.67	45.00	45.27	19277584
2016-01-08	45.66	45.74	44.70	44.83	16594793
2016-01-11	45.11	45.23	44.60	45.09	14226177
2016-01-12	45.24	45.25	44.53	44.93	15123033
2016-01-13	45.11	45.27	44.08	44.15	19291024
2016-01-14	44.22	45.19	44.05	44.87	18434980
2016-01-15	44.04	44.55	43.86	44.43	27993928
2016-01-19	44.74	45.01	44.53	44.87	20364282
2016-01-20	44.38	44.77	43.79	44.42	28290160
2016-01-21	45.00	46.33	44.43	45.87	31354119
2016-01-22	46.41	47.12	46.00	47.04	23075653
2016-01-25	47.08	47.78	46.54	47.03	24298809
2016-01-26	47.13	48.27	47.05	48.25	22620922
2016-01-27	48.29	49.49	48.25	49.03	33795701
2016-01-28	49.06	49.46	48.47	49.01	20085169
2016-01-29	49.39	49.99	49.22	49.97	29082619
2016-02-01	49.94	51.02	49.69	50.76	28536584
2016-02-02	50.61	50.63	49.65	49.91	21606950
2016-02-03	50.25	50.62	49.42	50.62	20309813
2016-02-04	50.37	50.60	49.67	50.43	19594315
2016-02-05	50.32	51.20	50.31	50.97	25790261
2016-02-08	50.60	50.80	49.77	50.74	27058144
2016-02-09	50.06	50.61	49.35	50.15	22633921
2016-02-10	50.19	50.32	49.62	49.98	18633086
2016-02-11	49.60	50.10	49.27	49.39	30520999
2016-02-12	49.54	50.19	49.35	50.11	20990916
2016-02-16	50.24	50.30	49.58	50.24	16359997
2016-02-17	50.41	50.60	50.08	50.32	15228869
2016-02-18	50.12	51.10	49.96	50.94	19678501
2016-02-19	50.74	51.07	50.31	50.86	15606999
2016-02-22	51.02	51.15	50.77	51.07	12455998
2016-02-23	50.97	50.99	50.36	50.63	11594559
2016-02-24	50.27	50.87	50.17	50.82	11244875
2016-02-25	50.90	51.30	50.78	51.11	12358681
2016-02-26	51.15	51.34	50.92	51.02	13011545
2016-02-29	50.86	51.38	50.69	50.73	15986299
2016-03-01	50.99	51.47	50.98	51.46	12003266
2016-03-02	51.37	52.20	51.19	52.12	14791104
2016-03-03	52.14	52.22	51.61	51.89	15404494
2016-03-04	51.75	52.00	51.50	51.81	13957618
2016-03-07	51.53	52.35	51.40	52.21	14907464
2016-03-08	52.05	52.75	51.93	52.46	14306530
2016-03-09	52.55	52.96	52.00	52.34	15466618
2016-03-10	52.55	52.66	51.99	52.32	15111117
2016-03-11	52.65	52.78	52.24	52.53	15223866
2016-03-14	52.55	52.75	52.23	52.54	11727091
2016-03-15	52.24	52.74	52.24	52.67	11295734
2016-03-16	52.67	53.38	52.40	53.21	11866427
2016-03-17	53.28	53.81	53.19	53.63	16401497
2016-03-18	53.81	53.85	53.24	53.24	23209401
2016-03-21	53.19	53.59	53.02	53.44	10679027
2016-03-22	53.42	53.46	53.10	53.21	10852041
2016-03-23	53.13	53.23	52.82	52.91	9716116
2016-03-24	52.74	53.62	52.66	53.56	15096433
2016-03-28	53.56	53.73	53.20	53.40	8527060
2016-03-29	53.51	54.08	53.30	54.05	10770474
2016-03-30	54.17	54.37	53.70	54.04	14528283
2016-03-31	54.01	54.26	53.92	54.08	12428588
2016-04-01	53.32	54.09	53.10	54.01	13807115
2016-04-04	54.03	54.42	53.80	54.42	11402665
2016-04-05	54.38	54.49	53.95	53.53	12979111
2016-04-06	53.62	53.62	53.13	53.52	12993580
2016-04-07	52.52	52.70	51.77	52.00	23076267
2016-04-08	52.20	52.58	52.05	52.18	12197932
2016-04-11	52.36	52.40	51.50	51.61	14975892
2016-04-12	51.66	52.19	51.61	51.95	12334962
2016-04-13	52.07	52.09	50.84	51.29	19752891
2016-04-14	51.28	51.55	51.24	51.36	10083300
2016-04-15	51.28	51.49	51.10	51.35	11861953
2016-04-18	51.37	51.90	51.18	51.73	14322896
2016-04-19	51.80	52.17	51.79	52.08	11393433
2016-04-20	52.15	52.22	51.66	51.75	15412538
2016-04-21	50.56	50.68	49.47	50.03	32172208
2016-04-22	50.15	50.63	50.05	50.55	17823305
2016-04-25	50.53	50.95	50.28	50.76	12439525
2016-04-26	50.98	51.00	50.28	50.44	10064334
2016-04-27	50.46	51.81	50.46	51.69	17012431
2016-04-28	51.30	51.56	50.92	51.02	13055587
2016-04-29	50.95	51.05	50.64	50.94	13684782
2016-05-02	51.22	51.45	51.04	51.32	11103773
2016-05-03	51.11	51.32	50.36	50.68	12900743
2016-05-04	50.48	50.99	50.20	50.84	9033797
2016-05-05	50.99	51.04	50.63	50.84	10788846
2016-05-06	50.91	51.14	50.61	51.12	9782309
2016-05-09	51.22	51.43	51.01	51.08	8719792
2016-05-10	51.38	51.55	51.27	51.54	7903473
2016-05-11	51.48	51.70	51.08	51.15	8508891
2016-05-12	51.22	51.60	51.09	51.47	9917058
2016-05-13	51.41	51.49	50.85	50.94	9561258
2016-05-16	50.77	51.33	50.64	51.23	7903413
2016-05-17	51.20	51.35	50.67	50.90	10466813
2016-05-18	50.92	51.03	50.06	50.39	10481764
2016-05-19	50.00	50.02	49.12	49.63	16022403
2016-05-20	49.80	49.80	49.47	49.66	15345780
2016-05-23	49.66	49.78	49.05	49.14	13263104
2016-05-24	49.36	49.62	49.20	49.58	11827342
2016-05-25	49.63	50.01	49.40	49.85	9497542
2016-05-26	49.85	50.28	49.79	50.16	11043957
2016-05-27	50.39	50.86	50.18	50.62	10649467
2016-05-31	50.88	51.16	50.59	50.90	15834450
2016-06-01	50.87	50.98	50.22	50.43	10670751
2016-06-02	50.47	50.77	50.12	50.77	8721138
2016-06-03	50.77	51.00	50.61	50.92	9500653
2016-06-06	51.06	51.09	50.65	50.71	10075570
2016-06-07	50.60	51.99	50.60	51.75	15210890
2016-06-08	51.51	51.70	51.24	51.52	10546166
2016-06-09	51.64	52.00	51.37	51.95	9790675
2016-06-10	51.86	52.83	51.72	52.67	15629030
2016-06-13	52.50	52.83	52.23	52.57	12472762
2016-06-14	52.37	53.10	52.32	52.99	10735932
2016-06-15	52.97	53.21	52.76	52.84	10288979
2016-06-16	52.84	53.48	52.57	53.46	11914487
2016-06-17	53.43	53.78	53.01	53.78	18836250
2016-06-20	54.00	54.19	53.43	53.76	14344319
2016-06-21	53.89	54.49	53.44	54.10	11893002
2016-06-22	54.23	54.40	53.99	54.03	12959182
2016-06-23	54.40	54.68	54.20	54.67	12329937
2016-06-24	54.47	55.22	54.13	54.43	43842717
2016-06-27	54.06	54.87	53.88	54.74	22581038
2016-06-28	54.76	54.99	54.34	54.82	17780600
2016-06-29	54.92	55.30	54.83	55.06	18184056
2016-06-30	55.27	55.92	54.79	55.84	22143337
2016-07-01	55.85	56.29	55.59	56.23	16092266
2016-07-05	56.32	56.95	56.32	55.97	20703188
2016-07-06	56.21	56.33	55.45	56.26	15761470
2016-07-07	56.10	56.14	55.10	55.38	13574093
2016-07-08	55.39	56.03	55.01	55.90	15946159
2016-07-11	55.75	56.00	55.41	55.93	12434656
2016-07-12	55.75	55.96	55.37	55.47	14897591
2016-07-13	55.58	56.04	55.37	56.00	11405623
2016-07-14	55.62	56.10	55.62	55.84	11098513
2016-07-15	56.05	56.08	55.60	55.84	13949691
2016-07-18	55.87	56.00	55.76	55.93	9623280
2016-07-19	55.96	56.00	55.55	55.70	10270117
2016-07-20	55.58	55.67	55.31	55.62	12008672
2016-07-21	55.53	55.67	55.24	55.37	9953997
2016-07-22	55.44	56.20	55.39	56.10	10973194
2016-07-25	56.10	56.10	55.64	55.87	10848730
2016-07-26	55.85	56.25	54.69	54.81	18753859
2016-07-27	54.95	55.44	54.44	55.32	17074574
2016-07-28	55.20	55.21	54.64	54.86	10672326
2016-07-29	54.99	55.72	54.97	55.41	15508926
2016-08-01	55.58	55.82	54.37	54.50	17434649
2016-08-02	54.45	54.59	53.72	54.00	18428217
2016-08-03	54.16	54.20	53.63	53.90	10429369
2016-08-04	54.00	54.14	53.83	53.93	11309813
2016-08-05	53.94	53.99	53.33	53.64	13460135
2016-08-08	53.64	53.74	53.40	53.59	9830429
2016-08-09	53.60	53.78	53.33	53.66	7906231
2016-08-10	53.82	53.98	53.59	53.81	8875724
2016-08-11	53.81	53.99	53.74	53.86	7824815
2016-08-12	53.96	53.98	53.52	53.65	7654954
2016-08-15	53.66	53.85	53.53	53.61	8250875
2016-08-16	53.50	53.51	52.73	52.76	13933073
2016-08-17	52.90	53.17	52.38	53.17	12930096
2016-08-18	52.95	53.06	52.52	52.87	11204892
2016-08-19	52.89	52.91	52.16	52.45	11990982
2016-08-22	52.58	52.69	52.17	52.55	8183851
2016-08-23	52.66	52.82	52.46	52.63	7775055
2016-08-24	52.55	52.72	52.17	52.53	8900724
2016-08-25	52.53	52.79	52.33	52.75	8680067
2016-08-26	52.64	53.01	51.90	52.07	15105303
2016-08-29	52.36	52.69	52.16	52.50	11960437
2016-08-30	52.58	52.59	52.03	52.27	9161865
2016-08-31	52.22	52.46	52.08	52.33	10390472
2016-09-01	52.14	52.71	52.04	52.56	9988839
2016-09-02	52.80	53.14	52.52	52.88	13275340
2016-09-06	53.09	53.84	52.83	53.51	17235589
2016-09-07	53.50	53.79	53.28	53.71	10612287
2016-09-08	53.60	53.88	53.43	53.60	9005335
2016-09-09	53.13	53.24	51.77	51.82	18258506
2016-09-12	51.75	52.84	51.71	52.57	15678641
2016-09-13	52.05	52.12	51.15	51.45	17602439
2016-09-14	51.59	51.86	51.30	51.49	11941837
2016-09-15	51.49	52.10	51.12	51.98	13047106
2016-09-16	51.89	51.97	51.62	51.88	19932330
2016-09-19	51.89	51.96	51.02	51.20	14578546
2016-09-20	51.60	51.80	51.13	51.27	14006322
2016-09-21	51.37	52.01	51.25	51.87	14434727
2016-09-22	52.15	52.49	52.00	52.35	12751895
2016-09-23	52.30	52.82	52.15	52.56	13014796
2016-09-26	52.45	52.56	52.02	52.15	10559019
2016-09-27	52.31	52.66	52.00	52.49	8259032
2016-09-28	52.31	52.44	51.81	52.06	13279093
2016-09-29	51.84	52.41	51.77	52.12	10804738
2016-09-30	52.43	52.57	51.96	51.98	13077552
2016-10-03	51.84	52.14	51.60	51.88	9120320
2016-10-04	51.77	51.94	51.00	50.68	13753265
2016-10-05	50.69	50.82	50.03	50.27	17190908
2016-10-06	50.32	50.52	49.97	50.26	11723980
2016-10-07	50.46	50.54	49.92	49.92	13816797
2016-10-10	50.23	50.30	49.63	50.19	10687665
2016-10-11	50.10	50.21	49.65	49.90	11737902
2016-10-12	49.96	50.48	49.94	50.30	8880127
2016-10-13	50.23	50.41	49.82	50.29	11156909
2016-10-14	50.34	50.61	50.27	50.28	8853208
2016-10-17	50.21	50.59	50.05	50.43	10724558
2016-10-18	50.61	50.61	50.05	50.27	10873857
2016-10-19	50.45	50.63	50.35	50.38	10364936
2016-10-20	49.54	49.57	48.90	49.14	27098224
2016-10-21	48.79	48.92	47.95	48.20	24784972
2016-10-24	48.71	48.93	48.13	48.21	19414749
2016-10-25	48.20	48.29	47.79	47.84	16441160
2016-10-26	47.74	48.05	47.58	47.63	15049207
2016-10-27	47.74	48.71	47.63	48.54	22330679
2016-10-28	48.56	48.77	48.10	48.21	10660111
2016-10-31	48.24	48.30	48.05	48.10	12459394
2016-11-01	48.32	48.38	47.53	47.66	13229438
2016-11-02	47.75	47.75	46.86	46.94	16488191
2016-11-03	46.98	47.27	46.79	46.87	12605073
2016-11-04	46.97	47.28	46.89	47.08	14410194
2016-11-07	47.39	47.47	46.94	47.46	14705231
2016-11-08	47.56	47.85	47.47	47.65	9482397
2016-11-09	47.01	48.08	46.47	47.86	20871873
2016-11-10	47.86	47.88	46.36	46.69	24311742
2016-11-11	46.70	46.90	46.51	46.69	16425481
2016-11-14	46.71	46.85	46.01	46.18	21820205
2016-11-15	46.51	47.37	46.38	47.37	18672172
2016-11-16	47.49	47.98	47.32	47.93	17328411
2016-11-17	47.95	48.17	47.81	47.84	12436332
2016-11-18	47.85	48.20	47.57	48.07	12820589
2016-11-21	48.06	48.36	47.92	48.31	10773257
2016-11-22	48.56	49.61	48.37	49.49	22030008
2016-11-23	49.30	50.65	49.29	50.23	21470215
2016-11-25	50.22	50.80	50.17	50.67	8087235
2016-11-28	50.47	51.20	50.45	51.12	15982434
2016-11-29	51.03	51.15	50.77	50.96	11532765
2016-11-30	50.55	50.73	49.90	49.90	20698891
2016-12-01	49.80	49.99	49.31	49.87	12982813
2016-12-02	50.00	50.32	49.60	49.81	10650716
2016-12-05	49.74	50.08	49.74	49.75	13074713
2016-12-06	50.15	50.62	49.76	50.36	13581523
2016-12-07	50.72	51.43	50.44	51.38	16280568
2016-12-08	51.23	51.28	50.98	51.13	11502897
2016-12-09	51.09	51.63	50.92	51.49	10101462
2016-12-12	51.54	52.43	51.48	51.76	16186418
2016-12-13	52.08	52.37	52.06	52.36	12211522
2016-12-14	52.46	52.66	51.41	51.63	19920424
2016-12-15	51.37	52.13	51.25	51.81	13963553
2016-12-16	52.06	52.28	51.86	52.27	21262525
2016-12-19	52.48	53.13	52.09	52.91	13406960
2016-12-20	52.93	53.46	52.93	53.12	10366942
2016-12-21	53.09	53.43	52.97	52.97	9656718
2016-12-22	52.85	53.74	52.72	53.65	11101456
2016-12-23	53.65	53.75	53.44	53.68	7201173
2016-12-27	53.69	53.83	53.44	53.64	6255400
2016-12-28	53.63	53.83	53.37	53.44	6849472
2016-12-29	53.59	53.90	53.51	53.74	7150762
2016-12-30	53.55	53.64	53.17	53.38	12440847
2017-01-03	53.96	54.67	53.73	54.58	22891725
2017-01-04	54.55	54.81	54.33	54.52	18316075
2017-01-05	54.78	54.83	54.30	54.06	13840590
2017-01-06	53.67	53.78	53.10	53.26	15615037
2017-01-09	53.22	53.27	52.67	52.68	14097190
2017-01-10	52.69	53.16	52.02	52.76	11787399
2017-01-11	52.62	52.75	52.24	52.46	16142843
2017-01-12	52.43	52.89	52.27	52.68	11052102
2017-01-13	52.72	52.90	52.41	52.55	9458660
2017-01-17	52.55	52.89	52.50	52.74	11383490
2017-01-18	52.52	52.84	52.21	52.25	12930855
2017-01-19	52.55	52.64	52.18	52.36	13286142
2017-01-20	52.60	53.20	52.56	52.72	15473748
2017-01-23	52.46	52.70	52.18	52.41	15695475
2017-01-24	50.26	50.79	49.79	50.12	43484680
2017-01-25	49.50	49.94	48.84	49.77	30398594
2017-01-26	48.75	49.47	48.51	49.12	37877112
2017-01-27	49.35	49.73	49.27	49.60	18369275
2017-01-30	49.49	49.84	49.18	49.37	12148701
2017-01-31	49.21	49.47	48.93	49.01	16844160
2017-02-01	49.34	49.37	48.25	48.39	26004051
2017-02-02	48.54	48.59	47.90	48.28	17787157
2017-02-03	48.45	48.62	48.33	48.58	15166438
2017-02-06	48.67	48.67	47.94	48.03	16151442
2017-02-07	48.13	48.16	47.80	48.04	12771905
2017-02-08	48.15	48.57	48.10	48.37	13962834
2017-02-09	48.52	48.96	48.41	48.81	13577346
2017-02-10	48.94	49.12	48.69	48.98	12317356
2017-02-13	48.27	48.62	48.08	48.55	18305342
2017-02-14	48.31	48.47	47.99	48.27	20847187
2017-02-15	48.00	48.10	47.80	48.08	19297054
2017-02-16	48.03	48.52	47.89	48.46	18706949
2017-02-17	48.31	49.30	48.13	49.19	23190659
2017-02-21	49.51	49.69	49.23	49.43	19205958
2017-02-22	49.50	49.70	49.48	49.67	13653423
2017-02-23	49.98	50.50	49.67	50.31	16211994
2017-02-24	50.28	50.95	50.28	50.60	14357936
2017-02-27	50.49	50.55	49.80	49.94	14029458
2017-02-28	49.96	50.03	49.41	49.63	17699168
2017-03-01	49.56	49.98	49.37	49.81	16095603
2017-03-02	49.69	50.02	49.60	49.98	10773372
2017-03-03	50.05	50.14	49.80	50.09	11075118
2017-03-06	50.03	50.15	49.84	50.03	10827336
2017-03-07	50.00	50.06	49.36	49.44	12896873
2017-03-08	49.30	49.33	48.90	49.16	14206492
2017-03-09	49.22	49.45	49.08	49.28	10590012
2017-03-10	49.50	49.52	49.10	49.35	11181598
2017-03-13	49.33	49.53	49.13	49.47	10488812
2017-03-14	49.44	49.63	49.25	49.36	8496589
2017-03-15	49.26	50.25	49.26	50.14	12660774
2017-03-16	50.02	50.25	49.85	50.04	10861242
2017-03-17	50.19	50.43	50.02	50.39	21071260
2017-03-20	50.42	50.61	50.14	50.24	9455972
2017-03-21	50.48	50.63	50.12	50.16	15196517
2017-03-22	50.13	50.28	49.41	49.71	14950443
2017-03-23	49.75	49.88	49.42	49.64	9644949
2017-03-24	49.70	49.83	49.50	49.68	9310665
2017-03-27	49.68	49.76	48.92	49.14	13270862
2017-03-28	49.01	49.35	48.67	49.30	12856251
2017-03-29	49.28	49.37	49.03	49.13	11160787
2017-03-30	49.00	49.24	48.90	49.06	11623010
2017-03-31	49.10	49.10	48.75	48.75	19299124
2017-04-03	48.73	49.25	48.59	49.18	14307412
2017-04-04	49.10	49.32	48.88	49.31	8952835
2017-04-05	49.43	49.55	49.01	48.44	14327569
2017-04-06	48.52	48.60	48.17	48.43	18456149
2017-04-07	48.48	48.92	48.26	48.66	17269561
2017-04-10	48.72	48.88	48.45	48.54	10859384
2017-04-11	48.51	48.75	48.30	48.70	13096177
2017-04-12	48.53	48.94	48.34	48.92	10455754
2017-04-13	48.80	48.92	48.57	48.62	9486987
2017-04-17	48.68	49.10	48.68	48.81	10507780
2017-04-18	48.62	49.49	48.54	49.22	19691292
2017-04-19	49.44	49.55	48.89	48.94	18837325
2017-04-20	47.92	48.62	47.71	48.41	30398242
2017-04-21	47.92	48.17	47.13	47.25	31278325
2017-04-24	47.13	47.36	46.96	47.05	23161886
2017-04-25	46.96	47.27	46.58	46.70	30033457
2017-04-26	46.75	47.53	46.62	47.36	29343781
2017-04-27	47.36	47.39	46.66	46.67	16838540
2017-04-28	46.64	46.64	45.89	45.91	25922757
2017-05-01	46.06	46.15	45.88	45.88	14455200
2017-05-02	46.00	46.10	45.76	45.91	13397799
2017-05-03	46.02	46.25	45.83	46.15	19568103
2017-05-04	46.18	46.18	45.76	45.88	20767704
2017-05-05	46.08	46.73	46.00	46.69	17132991
2017-05-08	46.72	46.74	46.29	46.63	15561716
2017-05-09	46.52	46.59	46.16	46.42	14348978
2017-05-10	46.40	46.63	46.31	46.38	12669607
2017-05-11	46.31	46.37	45.98	46.02	12435758
2017-05-12	46.12	46.16	45.81	45.84	14470852
2017-05-15	45.91	45.94	45.25	45.38	20379653
2017-05-16	45.34	45.65	45.25	45.31	14813517
2017-05-17	44.95	44.98	44.46	44.48	21333481
2017-05-18	44.50	45.29	44.47	45.04	15648717
2017-05-19	45.16	45.44	44.76	45.42	12787845
2017-05-22	45.39	45.56	45.28	45.48	9290107
2017-05-23	45.48	45.58	45.40	45.48	8066343
2017-05-24	45.45	45.49	44.85	45.04	15959059
2017-05-25	45.05	45.38	45.01	45.31	11206448
2017-05-26	45.25	45.44	45.24	45.32	5999937
2017-05-30	45.26	46.33	45.26	46.20	16442303
2017-05-31	46.43	46.95	46.26	46.64	22811121
2017-06-01	46.71	46.71	46.10	46.51	14219353
2017-06-02	46.63	47.19	46.32	46.44	18552764
2017-06-05	46.17	46.42	46.02	46.37	8538222
2017-06-06	46.37	46.81	46.24	46.44	11610504
2017-06-07	46.52	46.70	46.36	46.50	8648592
2017-06-08	46.50	46.56	46.00	46.19	11717751
2017-06-09	46.17	46.78	46.01	46.72	11698849
2017-06-12	46.80	47.50	46.79	47.19	18929146
2017-06-13	47.30	47.31	46.40	46.46	15194584
2017-06-14	46.63	46.78	46.41	46.69	9817572
2017-06-15	46.58	46.83	46.50	46.64	10984057
2017-06-16	46.86	47.00	46.33	46.63	22573927
2017-06-19	46.63	46.63	46.29	46.57	9773509
2017-06-20	46.40	46.41	45.74	45.94	16756119
2017-06-21	45.95	46.02	45.09	45.41	15027226
2017-06-22	45.47	45.59	45.18	45.42	10511308
2017-06-23	45.43	45.46	45.30	45.39	10069733
2017-06-26	45.45	45.98	45.45	45.75	10105473
2017-06-27	44.97	45.15	44.81	44.84	20187152
2017-06-28	44.98	45.23	44.68	44.84	18703647
2017-06-29	44.80	44.90	44.39	44.41	17913019
2017-06-30	44.62	44.75	44.36	44.66	13368940
2017-07-03	44.61	45.08	44.51	45.00	9732120
2017-07-05	45.05	45.06	44.44	44.07	14853432
2017-07-06	43.97	44.09	43.52	43.52	16854256
2017-07-07	43.53	43.60	43.21	43.48	12198485
2017-07-10	43.48	43.51	43.18	43.20	12272539
2017-07-11	43.21	43.22	42.80	42.89	13249510
2017-07-12	43.04	43.38	43.00	43.22	11388866
2017-07-13	43.15	43.54	43.04	43.49	12140474
2017-07-14	43.63	43.82	43.41	43.56	11986824
2017-07-17	43.63	43.86	43.56	43.66	10804830
2017-07-18	43.66	43.79	43.26	43.36	15417053
2017-07-19	43.35	43.54	43.20	43.45	13940767
2017-07-20	43.50	44.58	43.48	44.22	19309115
2017-07-21	44.23	44.31	43.82	44.23	11426562
2017-07-24	44.15	44.21	43.68	43.71	11895234
2017-07-25	43.90	44.17	43.81	43.98	9818802
2017-07-26	44.80	44.83	44.28	44.40	19045166
2017-07-27	46.26	47.84	45.95	47.81	44702494
2017-07-28	47.70	48.38	47.12	47.94	25296508
2017-07-31	47.85	48.57	47.48	48.40	28456827
2017-08-01	48.68	49.63	48.53	48.89	33498183
2017-08-02	48.90	48.93	47.90	48.21	19233446
2017-08-03	48.09	48.61	47.94	48.61	15190098
2017-08-04	48.55	48.91	48.14	48.91	13841720
2017-08-07	48.79	48.96	48.68	48.86	10448725
2017-08-08	48.75	48.95	48.43	48.60	10901236
2017-08-09	48.52	48.64	48.08	48.22	18887110
2017-08-10	48.18	48.21	47.86	48.02	13005210
2017-08-11	48.20	48.23	47.70	48.06	10420529
2017-08-14	48.17	48.80	48.15	48.78	11064636
2017-08-15	48.56	48.59	48.19	48.48	11164785
2017-08-16	48.37	48.53	48.22	48.41	9447047
2017-08-17	48.37	48.45	47.89	47.89	10638043
2017-08-18	47.85	47.95	47.51	47.69	16919130
2017-08-21	47.83	48.50	47.69	48.14	10556849
2017-08-22	48.13	48.44	47.78	48.35	11005501
2017-08-23	48.26	48.67	48.19	48.28	8909187
2017-08-24	48.35	48.56	48.18	48.31	8898226
2017-08-25	48.48	48.98	48.43	48.68	9846677
2017-08-28	48.65	48.75	48.31	48.61	6329391
2017-08-29	48.36	48.76	48.33	48.51	6044054
2017-08-30	48.33	48.37	48.00	48.12	10758395
2017-08-31	48.26	48.40	47.93	47.97	14237666
2017-09-01	48.02	48.07	47.77	47.92	11455202
2017-09-05	47.78	47.92	47.30	47.36	10005052
2017-09-06	47.47	47.56	46.62	46.91	14081939
2017-09-07	47.00	47.21	46.07	46.20	16591072
2017-09-08	46.18	46.39	45.71	46.11	14152041
2017-09-11	46.23	46.34	46.12	46.30	11073655
2017-09-12	46.50	46.95	46.38	46.79	11173160
2017-09-13	46.78	47.26	46.68	47.25	12772690
2017-09-14	47.24	47.59	47.01	47.18	11808457
2017-09-15	47.42	47.90	47.06	47.86	24626478
2017-09-18	47.91	48.25	47.51	48.09	18810166
2017-09-19	48.09	49.55	48.01	49.34	30817991
2017-09-20	49.30	49.64	49.08	49.48	18755912
2017-09-21	49.37	49.44	48.84	48.94	14315783
2017-09-22	49.19	50.08	49.02	49.90	20646413
2017-09-25	49.87	50.32	49.75	49.90	13698567
2017-09-26	49.96	50.08	49.40	49.51	12007462
2017-09-27	49.19	49.73	49.12	49.51	14270770
2017-09-28	49.24	49.57	49.14	49.41	8231789
2017-09-29	49.30	49.83	49.01	49.49	13021697
2017-10-02	49.39	49.70	49.25	49.36	9525757
2017-10-03	49.45	50.02	49.43	49.85	10218605
2017-10-04	49.64	50.08	49.38	49.90	9887485
2017-10-05	49.96	50.03	49.68	49.18	12230644
2017-10-06	49.04	49.20	48.66	48.81	13239635
2017-10-09	48.89	49.09	48.65	49.05	171247020
2017-10-10	49.28	49.49	49.06	49.14	10843879
2017-10-11	49.14	49.32	48.51	48.86	10335092
2017-10-12	48.44	48.85	48.13	48.35	17087942
2017-10-13	48.34	48.48	47.83	47.86	20105054
2017-10-16	47.90	48.35	47.70	48.09	10394675
2017-10-17	48.09	48.49	47.87	48.40	14842814
2017-10-18	48.33	48.85	47.76	48.65	20410445
2017-10-19	50.05	51.18	49.05	49.21	29173869
2017-10-20	49.45	49.59	48.93	49.53	16259580
2017-10-23	49.47	49.69	48.91	48.99	15659974
2017-10-24	49.16	49.28	48.72	48.94	11527916
2017-10-25	48.68	48.79	48.15	48.64	19256754
2017-10-26	48.86	49.43	48.75	48.89	14420059
2017-10-27	48.72	49.39	48.53	48.87	12423443
2017-10-30	48.88	49.12	47.42	47.83	24587436
2017-10-31	47.94	48.18	47.71	47.87	15909969
2017-11-01	48.15	48.17	47.56	47.83	11046583
2017-11-02	47.88	47.94	47.18	47.46	13126910
2017-11-03	47.66	47.74	47.24	47.42	8038202
2017-11-06	46.31	46.35	44.84	45.53	36443257
2017-11-07	45.21	45.59	44.68	45.57	25789586
2017-11-08	45.41	45.52	45.14	45.46	17414813
2017-11-09	45.29	45.43	44.81	45.07	21078668
2017-11-10	45.11	45.11	44.75	44.88	17074952
2017-11-13	44.92	45.08	44.70	44.75	16673922
2017-11-14	44.69	44.85	44.15	44.22	20829858
2017-11-15	44.33	44.38	43.97	44.11	15726458
2017-11-16	44.21	44.88	44.11	44.77	13818031
2017-11-17	44.63	45.77	44.62	45.42	18933241
2017-11-20	45.80	46.35	45.50	46.20	18227389
2017-11-21	46.34	46.45	46.01	46.18	13598018
2017-11-22	46.25	47.42	46.24	47.10	15825110
2017-11-24	47.06	47.18	46.85	47.01	5097203
2017-11-27	47.37	47.90	47.35	47.66	17548285
2017-11-28	47.70	48.84	47.53	48.82	20982501
2017-11-29	48.84	50.49	48.84	49.90	31034535
2017-11-30	50.00	51.09	49.99	50.89	33268492
2017-12-01	50.90	51.55	50.33	51.25	23909026
2017-12-04	51.52	52.33	51.50	51.72	19371014
2017-12-05	51.75	51.89	50.78	50.92	17574132
2017-12-06	50.65	50.84	50.24	50.68	17296644
2017-12-07	50.59	50.74	50.20	50.42	11986747
2017-12-08	50.50	51.18	50.36	51.09	13639852
2017-12-11	51.22	51.93	50.97	51.84	13542530
2017-12-12	52.35	53.34	52.33	53.19	22901150
2017-12-13	52.99	53.19	52.28	52.89	17705487
2017-12-14	52.60	52.74	52.09	52.34	18775429
2017-12-15	52.57	52.89	52.39	52.67	28935598
2017-12-18	52.94	53.39	52.66	53.25	15874323
2017-12-19	53.27	53.59	52.70	52.83	14239492
2017-12-20	53.11	53.35	52.68	52.77	11643501
2017-12-21	52.81	53.60	52.61	53.01	12778136
2017-12-22	53.11	53.63	53.06	53.19	13657808
2017-12-26	53.13	53.69	53.13	53.22	6595751
2017-12-27	53.41	53.50	53.09	53.28	8361890
2017-12-28	53.41	53.55	53.16	53.43	6726276
2017-12-29	53.37	53.46	52.93	52.93	9994742
2018-01-02	53.16	53.57	52.80	53.53	16045345
2018-01-03	53.30	53.34	52.18	52.43	16662400
2018-01-04	52.37	52.89	51.83	52.60	12062821
2018-01-05	52.80	52.88	52.35	52.48	13348863
2018-01-08	52.56	52.75	52.04	51.80	16212689
2018-01-09	52.12	52.44	51.55	51.61	14677833
2018-01-10	51.39	51.73	51.15	51.69	12593385
2018-01-11	51.89	52.18	51.64	52.11	15568207
2018-01-12	51.94	52.24	51.78	51.86	17673664
2018-01-16	51.68	52.02	51.42	51.66	14739183
2018-01-17	51.81	51.90	51.21	51.72	11591459
2018-01-18	51.90	53.30	51.39	51.55	29442552
2018-01-19	51.74	51.92	51.16	51.91	23761297
2018-01-22	52.05	53.49	52.01	53.46	27691346
2018-01-23	54.60	54.60	52.81	53.23	33000480
2018-01-24	53.82	54.44	53.50	54.22	21080439
2018-01-25	54.28	54.77	54.01	54.29	18638689
2018-01-26	54.49	54.75	54.34	54.72	13077557
2018-01-29	53.58	54.58	53.40	54.13	17052645
2018-01-30	54.30	54.50	53.79	53.90	15401453
2018-01-31	53.99	54.42	53.53	54.07	17826960
2018-02-01	54.49	54.75	54.01	54.30	18646097
2018-02-02	54.27	54.27	52.90	52.98	15574016
2018-02-05	52.52	53.19	50.50	50.50	22239589
2018-02-06	49.44	51.00	49.07	50.83	34543947
2018-02-07	50.63	51.93	50.50	51.01	16066607
2018-02-08	50.89	51.08	49.00	49.04	23308910
2018-02-09	49.60	50.30	48.37	49.88	27707860
2018-02-12	50.22	50.66	49.58	50.11	16903021
2018-02-13	49.91	50.26	49.17	50.08	11871683
2018-02-14	49.76	50.10	49.32	49.51	17559235
2018-02-15	49.55	49.78	48.95	49.74	18902737
2018-02-16	49.69	50.46	49.69	50.15	12263969
2018-02-20	49.84	49.89	48.76	48.92	21330390
2018-02-21	48.80	48.86	47.94	47.96	20889871
2018-02-22	48.25	48.70	47.78	47.87	21198268
2018-02-23	48.09	48.30	47.54	48.29	26371397
2018-02-26	48.72	49.15	48.45	49.09	20853929
2018-02-27	49.02	49.17	48.04	48.04	23234746
2018-02-28	48.76	48.96	47.72	47.74	22159143
2018-03-01	47.69	48.60	47.51	47.96	28950158
2018-03-02	47.83	48.33	47.76	48.26	17449857
2018-03-05	48.15	48.94	48.02	48.71	15348432
2018-03-06	48.75	48.89	48.30	48.89	13526912
2018-03-07	48.54	49.21	48.46	48.84	16738156
2018-03-08	48.89	49.03	48.32	49.01	17038529
2018-03-09	49.20	49.23	48.35	49.01	14927138
2018-03-12	49.03	49.26	48.67	48.80	12526287
2018-03-13	49.00	49.26	48.50	48.65	12840162
2018-03-14	48.93	49.10	48.36	48.45	11930400
2018-03-15	48.53	48.77	48.14	48.29	9537380
2018-03-16	48.41	48.78	48.22	48.56	26838058
2018-03-19	48.53	48.61	48.12	48.31	12980838
2018-03-20	48.40	48.59	47.58	47.69	10765457
2018-03-21	47.69	47.96	47.27	47.28	11062488
2018-03-22	47.10	47.52	46.77	46.88	14270811
2018-03-23	47.06	47.46	46.20	46.29	15955106
2018-03-26	46.78	47.17	46.59	47.07	15435526
2018-03-27	47.10	47.90	46.84	47.31	14544674
2018-03-28	47.89	48.56	47.83	48.00	17727973
2018-03-29	48.20	48.73	47.57	47.82	17305531
2018-04-02	47.62	47.94	46.72	47.16	16511150
2018-04-03	47.22	47.53	46.71	47.50	14841286
2018-04-04	47.16	47.99	46.90	47.93	12376358
2018-04-05	47.98	48.35	47.68	48.24	13201329
2018-04-06	48.10	48.28	47.27	47.48	16071594
2018-04-09	47.03	47.50	46.80	46.92	13475316
2018-04-10	47.20	48.97	46.99	48.27	24445280
2018-04-11	47.93	47.99	47.48	47.58	11695589
2018-04-12	47.87	48.14	47.44	47.74	8837914
2018-04-13	47.91	47.98	47.51	47.66	7301958
2018-04-16	47.95	48.46	47.86	48.39	8885499
2018-04-17	48.59	49.04	48.31	48.85	11575542
2018-04-18	49.00	49.06	48.57	48.62	8347722
2018-04-19	48.60	48.96	48.38	48.43	11174180
2018-04-20	48.31	48.62	47.21	47.90	18224650
2018-04-23	48.20	48.72	47.97	48.66	14211613
2018-04-24	49.92	50.39	49.14	49.67	20920383
2018-04-25	50.06	50.16	49.24	50.10	19893156
2018-04-26	49.60	50.04	49.44	49.76	14121924
2018-04-27	50.25	51.69	50.16	51.57	25986194
2018-04-30	51.40	51.65	49.34	49.35	28938874
2018-05-01	49.49	49.65	48.24	48.82	16101415
2018-05-02	48.79	48.86	47.49	47.75	18515922
2018-05-03	47.72	47.86	47.36	47.84	16114050
2018-05-04	47.50	48.32	47.49	48.19	10669251
2018-05-07	48.18	48.32	47.57	47.73	12892149
2018-05-08	47.54	47.60	46.73	47.02	16716868
2018-05-09	47.00	47.18	46.09	46.38	23083283
2018-05-10	46.68	47.29	46.52	47.20	15727538
2018-05-11	48.07	49.07	47.92	48.62	22872785
2018-05-14	48.67	48.90	48.28	48.49	10362551
2018-05-15	48.15	48.29	47.62	47.79	12655376
2018-05-16	47.79	48.09	47.66	47.86	9798768
2018-05-17	47.86	48.04	47.66	47.85	8907477
2018-05-18	47.84	47.89	47.32	47.74	11384434
2018-05-21	47.79	48.50	47.74	48.43	8588842
2018-05-22	48.33	49.31	48.26	48.81	18539779
2018-05-23	48.74	48.98	48.33	48.59	14027780
2018-05-24	48.89	49.00	48.47	48.64	13580440
2018-05-25	48.59	48.65	48.24	48.52	7947952
2018-05-29	48.30	48.46	47.86	48.20	13035266
2018-05-30	48.49	48.72	48.24	48.60	10459125
2018-05-31	48.52	48.53	47.52	47.67	27288271
2018-06-01	47.89	48.00	47.61	47.81	9967144
2018-06-04	48.05	48.16	47.73	47.82	9012564
2018-06-05	47.78	48.19	47.77	47.97	10378001
2018-06-06	48.16	48.44	47.79	48.41	12924849
2018-06-07	47.96	49.26	47.85	49.01	19674255
2018-06-08	48.45	49.20	48.43	49.18	15399258
2018-06-11	49.49	49.80	49.26	49.30	14143689
2018-06-12	49.58	49.64	48.66	48.81	15597889
2018-06-13	48.45	48.55	47.38	47.40	30809380
2018-06-14	47.76	47.89	47.30	47.82	17568389
2018-06-15	47.77	48.06	47.62	48.06	31397975
2018-06-18	47.90	48.00	47.13	47.46	15330399
2018-06-19	47.67	48.78	47.52	48.50	25069984
2018-06-20	48.64	48.66	47.81	48.09	11996803
2018-06-21	48.87	49.00	48.38	48.63	14854566
2018-06-22	48.96	49.93	48.84	49.76	40979879
2018-06-25	49.84	50.04	49.29	49.60	19301887
2018-06-26	49.62	49.75	49.07	49.30	13596951
2018-06-27	49.18	49.73	49.01	49.31	14144561
2018-06-28	49.43	51.05	49.41	50.86	21605504
2018-06-29	50.73	50.85	50.08	50.31	18023396
2018-07-02	50.25	50.44	49.70	50.42	13141150
2018-07-03	50.46	51.09	50.30	50.70	8441133
2018-07-05	50.99	51.30	50.52	51.28	11279609
2018-07-06	51.42	51.66	51.23	51.48	10203770
2018-07-09	51.03	51.11	50.68	50.74	10491222
2018-07-10	50.80	51.42	50.74	51.34	9614559
2018-07-11	51.22	51.75	51.15	51.34	14348077
2018-07-12	51.50	51.58	50.96	51.24	10583936
2018-07-13	51.10	51.45	50.93	51.41	11175610
2018-07-16	51.36	51.72	51.13	51.59	9633440
2018-07-17	51.54	51.94	51.42	51.43	10636127
2018-07-18	51.41	51.49	50.88	51.14	11734924
2018-07-19	51.10	51.10	50.60	50.75	9524190
2018-07-20	50.53	50.99	50.35	50.62	12321631
2018-07-23	50.69	50.98	50.27	50.75	11703183
2018-07-24	51.25	51.87	50.05	51.51	23265217
2018-07-25	51.69	52.05	50.81	50.91	15838016
2018-07-26	51.13	51.61	51.11	51.18	11162300
2018-07-27	51.48	52.38	51.48	52.01	14073713
2018-07-30	52.27	53.00	52.08	52.49	16725010
2018-07-31	52.60	52.67	51.49	51.64	16924248
2018-08-01	52.02	52.11	51.45	51.73	12789735
2018-08-02	51.74	52.01	51.43	51.98	12337524
2018-08-03	52.00	52.45	51.87	52.27	7769932
2018-08-06	52.13	52.72	51.76	52.48	10768427
2018-08-07	52.48	52.73	52.22	52.46	7106851
2018-08-08	52.55	52.88	52.41	52.70	9457299
2018-08-09	52.66	53.27	52.66	53.01	10768093
2018-08-10	52.93	52.93	52.27	52.47	7979726
2018-08-13	52.74	52.78	52.20	52.22	9919413
2018-08-14	52.31	52.94	52.31	52.87	11454387
2018-08-15	52.73	53.37	52.46	53.24	16473346
2018-08-16	53.25	54.42	53.20	54.27	16265376
2018-08-17	54.26	55.21	54.10	54.79	19102725
2018-08-20	54.93	55.08	54.20	54.65	10747393
2018-08-21	54.90	55.07	54.47	54.91	11961204
2018-08-22	54.84	55.01	53.94	54.14	13911413
2018-08-23	54.16	54.55	54.05	54.28	8354356
2018-08-24	54.26	54.83	54.22	54.78	8500072
2018-08-27	54.98	55.06	54.65	54.85	9539647
2018-08-28	54.82	54.90	54.46	54.65	11864596
2018-08-29	54.78	54.96	54.50	54.57	9801883
2018-08-30	54.40	54.80	54.24	54.75	9696481
2018-08-31	54.51	54.66	54.04	54.37	14605441
2018-09-04	53.55	53.72	52.84	53.19	19898641
2018-09-05	53.02	53.97	52.90	53.82	15301165
2018-09-06	53.94	54.47	53.70	54.29	10521909
2018-09-07	54.13	54.39	53.88	54.00	11746535
2018-09-10	54.32	54.68	53.99	54.12	10781949
2018-09-11	54.29	54.96	54.11	54.72	12298803
2018-09-12	54.75	55.42	54.56	54.97	13130824
2018-09-13	55.08	55.08	54.27	54.94	12559919
2018-09-14	54.91	54.99	54.18	54.55	13454687
2018-09-17	54.79	55.02	54.43	54.70	11013651
2018-09-18	54.39	54.81	54.29	54.39	13891076
2018-09-19	54.62	54.70	53.37	53.50	17471022
2018-09-20	53.60	54.15	53.32	53.95	14473385
2018-09-21	54.23	54.81	54.12	54.42	48954080
2018-09-24	54.31	54.49	53.53	53.54	14029601
2018-09-25	53.50	53.66	52.92	53.05	13604924
2018-09-26	53.29	53.58	53.08	53.14	13308279
2018-09-27	53.15	53.87	53.15	53.59	13348083
2018-09-28	53.47	53.56	53.27	53.39	12634500
2018-10-01	53.61	53.92	53.50	53.84	10681955
2018-10-02	53.80	54.44	53.60	54.42	12482920
2018-10-03	54.74	54.94	54.14	54.29	14939088
2018-10-04	54.35	55.03	53.96	55.02	15788416
2018-10-05	55.06	55.44	54.78	54.94	14044890
2018-10-08	55.00	55.21	54.45	54.42	16703659
2018-10-09	54.48	55.14	54.03	54.99	16962418
2018-10-10	54.99	55.90	54.29	54.33	22025512
2018-10-11	54.51	55.16	52.84	53.33	26336195
2018-10-12	53.82	53.89	52.82	53.73	18866632
2018-10-15	53.88	54.25	53.60	53.60	13022030
2018-10-16	53.46	53.80	53.26	53.70	15981237
2018-10-17	53.75	54.38	53.53	53.96	14528060
2018-10-18	53.86	54.68	53.78	54.65	16865074
2018-10-19	54.62	55.50	54.52	54.90	19103293
2018-10-22	55.08	55.27	54.61	54.98	21737523
2018-10-23	56.09	57.47	56.09	57.21	29328713
2018-10-24	57.00	58.44	56.42	57.42	37435638
2018-10-25	57.46	57.63	56.17	56.43	25269995
2018-10-26	56.26	56.62	55.19	55.51	24973311
2018-10-29	55.81	57.15	55.72	56.48	22103692
2018-10-30	56.92	58.80	56.92	58.18	25231199
2018-10-31	58.32	58.32	56.76	57.09	24214427
2018-11-01	56.98	57.28	55.55	56.05	22533201
2018-11-02	56.34	57.08	55.92	56.63	14734412
2018-11-05	56.51	57.45	56.51	57.21	12733842
2018-11-06	57.02	57.35	56.65	57.21	12371207
2018-11-07	57.55	57.78	57.04	57.65	14891287
2018-11-08	57.70	58.44	57.66	58.27	12482392
2018-11-09	58.32	59.20	57.94	58.46	17365762
2018-11-12	58.84	59.40	58.54	58.72	13236769
2018-11-13	59.09	59.14	58.32	58.66	13047907
2018-11-14	59.13	59.32	58.41	58.94	18288710
2018-11-15	58.85	59.09	58.45	59.08	17147123
2018-11-16	59.06	60.39	58.91	60.21	19470986
2018-11-19	60.25	61.32	60.18	60.62	18405731
2018-11-20	61.03	61.58	59.17	59.46	22028957
2018-11-21	59.26	59.90	58.88	59.16	18482233
2018-11-23	58.86	59.00	58.29	58.64	7009050
2018-11-26	58.64	59.51	58.31	59.17	12308876
2018-11-27	59.21	60.70	59.18	60.65	14114992
2018-11-28	60.70	60.73	59.64	60.06	18662989
2018-11-29	59.42	59.79	59.26	59.45	14763658
2018-11-30	59.57	60.37	59.48	60.30	31142818
2018-12-03	59.50	59.75	57.69	58.16	27795428
2018-12-04	58.10	59.40	57.96	58.09	21727411
2018-12-06	58.18	58.64	57.16	58.08	26880429
2018-12-07	57.91	58.43	57.34	57.68	16948126
2018-12-10	57.80	58.37	56.87	58.27	16603356
2018-12-11	58.77	59.40	58.64	58.85	14991438
2018-12-12	57.79	58.19	57.23	57.25	18892182
2018-12-13	57.00	57.50	56.81	57.09	15454706
2018-12-14	56.95	57.50	56.75	57.08	13960870
2018-12-17	57.06	57.31	55.53	55.95	18902523
2018-12-18	55.94	56.69	55.31	55.65	18895777
2018-12-19	55.72	56.92	55.50	55.86	20968473
2018-12-20	55.92	56.01	54.26	55.07	26897008
2018-12-21	54.84	56.53	54.24	54.92	55406307
2018-12-24	54.68	55.04	52.94	53.05	15077207
2018-12-26	53.23	54.47	52.40	54.44	17970539
2018-12-27	54.31	55.17	53.35	55.15	17530977
2018-12-28	55.37	55.86	54.90	55.27	14771641
2018-12-31	55.53	56.23	55.07	56.22	15331758
2019-01-02	56.16	56.16	55.28	56.02	13969691
2019-01-03	56.30	56.99	56.06	56.22	19245411
2019-01-04	56.49	56.89	55.95	56.36	17035848
2019-01-07	56.76	57.26	56.55	56.72	16348982
2019-01-08	57.27	58.69	57.05	57.78	21425008
2019-01-09	57.68	57.72	56.85	57.05	18136000
2019-01-10	57.29	57.70	56.87	57.60	14259910
2019-01-11	57.84	58.26	57.42	58.02	15801548
2019-01-14	57.83	58.15	57.68	58.03	11342293
2019-01-15	57.74	58.29	57.58	58.10	10057967
2019-01-16	57.93	57.93	57.00	57.08	13411691
2019-01-17	57.16	57.40	56.21	56.83	15223854
2019-01-18	56.92	57.47	56.84	57.09	16802516
2019-01-22	57.23	57.39	56.40	56.99	18284771
2019-01-23	56.98	57.87	56.93	57.76	15109007
2019-01-24	57.61	57.65	56.50	57.07	12494109
2019-01-25	57.18	57.47	56.23	56.40	17806822
2019-01-28	56.12	56.22	54.80	55.07	25955718
2019-01-29	53.62	54.30	52.97	53.28	33789235
2019-01-30	53.10	54.02	52.28	54.00	27260036
2019-01-31	54.05	55.19	53.53	55.06	28585447
2019-02-01	55.21	55.30	54.47	54.55	13778392
2019-02-04	54.60	54.69	53.67	54.04	15818901
2019-02-05	54.10	54.34	53.61	54.14	14124794
2019-02-06	54.11	54.37	53.68	53.79	11391442
2019-02-07	53.61	53.73	53.02	53.57	12436168
2019-02-08	53.36	53.96	53.30	53.95	12011657
2019-02-11	54.13	54.37	53.86	54.05	9802798
2019-02-12	54.45	54.77	54.19	54.42	11227550
2019-02-13	54.35	54.77	54.28	54.48	11884803
2019-02-14	54.38	54.52	53.95	54.03	11190094
2019-02-15	54.48	55.19	54.32	55.16	15719416
2019-02-19	55.06	55.66	54.82	55.44	12272877
2019-02-20	55.37	55.91	55.24	55.76	11379006
2019-02-21	55.55	56.72	55.46	56.15	14680547
2019-02-22	56.43	57.13	56.40	56.92	12534431
2019-02-25	57.00	57.27	56.55	56.78	15051182
2019-02-26	56.82	57.09	56.46	56.64	12005571
2019-02-27	56.55	56.73	56.35	56.72	8962776
2019-02-28	56.74	57.61	56.72	56.92	15742971
2019-03-01	57.02	57.15	56.35	56.96	10942737
2019-03-04	57.15	57.35	55.66	56.24	13674737
2019-03-05	56.09	56.17	55.51	56.08	15749545
2019-03-06	56.19	56.42	55.45	55.68	13935530
2019-03-07	55.76	56.40	55.72	56.30	12644171
2019-03-08	56.36	56.68	56.00	56.53	10617254
2019-03-11	56.76	57.62	56.75	57.58	13627431
2019-03-12	57.63	58.11	57.36	57.43	12812980
2019-03-13	57.37	57.74	57.34	57.66	14168350
2019-03-14	57.71	58.09	57.51	57.95	12148349
2019-03-15	58.04	58.51	57.93	58.39	23715337
2019-03-18	58.27	58.32	57.56	58.07	12168133
2019-03-19	58.10	58.20	57.31	57.50	13462686
2019-03-20	57.51	58.06	57.11	57.67	11903104
2019-03-21	57.58	58.49	57.57	58.29	10920129
2019-03-22	58.16	60.00	58.13	59.76	25125385
2019-03-25	59.63	60.19	59.53	60.08	15463411
2019-03-26	60.30	60.69	60.18	60.63	12316901
2019-03-27	60.56	61.19	60.48	60.88	13290298
2019-03-28	60.88	60.89	58.44	59.08	20547060
2019-03-29	59.20	59.27	58.32	59.13	17283871
2019-04-01	59.39	59.41	58.79	59.09	16331140
2019-04-02	59.22	59.23	58.34	58.53	11408146
2019-04-03	58.78	59.07	58.41	58.87	15491724
2019-04-04	58.84	59.10	58.77	58.99	8776028
2019-04-05	59.02	59.10	58.82	59.09	11497780
2019-04-08	59.02	59.13	58.72	58.53	11680538
2019-04-09	58.37	58.56	58.04	58.40	10414416
2019-04-10	58.40	58.70	58.36	58.61	8782061
2019-04-11	58.65	58.73	58.20	58.56	9219930
2019-04-12	58.75	58.79	58.52	58.74	10847504
2019-04-15	58.91	58.95	58.59	58.71	7741472
2019-04-16	58.79	58.98	58.66	58.79	10239261
2019-04-17	58.40	58.46	57.64	57.78	15498037
2019-04-18	57.51	58.20	57.28	58.04	13189013
2019-04-22	58.14	58.49	57.89	58.37	11950365
2019-04-23	57.62	57.72	56.30	57.15	23488682
2019-04-24	57.34	57.57	56.73	57.08	13227084
2019-04-25	56.82	56.90	55.75	55.85	17425466
2019-04-26	56.06	56.82	55.83	56.58	16329727
2019-04-29	56.75	57.17	56.71	56.84	13984965
2019-04-30	56.99	57.45	56.76	57.19	15469002
2019-05-01	57.23	57.30	56.52	56.52	11627436
2019-05-02	56.81	58.23	56.68	56.99	14435436
2019-05-03	57.15	57.36	56.87	57.24	9388228
2019-05-06	56.83	57.09	56.74	56.91	10066145
2019-05-07	56.69	56.82	56.33	56.63	12963827
2019-05-08	56.66	56.70	56.25	56.38	12086743
2019-05-09	56.12	56.56	55.93	56.48	14835326
2019-05-10	56.49	57.04	56.26	56.91	10707335
2019-05-13	56.72	57.34	56.66	56.75	13759350
2019-05-14	56.76	57.19	56.50	56.55	12776175
2019-05-15	56.51	56.84	56.17	56.81	10806379
2019-05-16	57.00	57.80	56.82	57.38	11695064
2019-05-17	57.06	58.48	57.01	58.09	14436662
2019-05-20	59.15	60.54	58.00	59.01	20910590
2019-05-21	59.10	59.63	58.76	59.50	14016315
2019-05-22	59.09	59.37	58.96	59.25	11487448
2019-05-23	59.00	59.28	58.54	58.87	11707083
2019-05-24	59.07	59.36	58.67	59.32	8755506
2019-05-28	59.21	59.87	58.66	58.73	21860763
2019-05-29	58.67	58.93	57.91	58.18	13418748
2019-05-30	57.62	57.62	56.56	56.83	17484855
2019-05-31	55.09	55.44	54.26	54.35	29916636
2019-06-03	54.68	56.49	54.56	56.38	19518703
2019-06-04	56.60	56.98	55.93	56.22	15201156
2019-06-05	56.52	57.38	56.50	57.03	11522941
2019-06-06	57.01	57.82	57.01	57.54	9906903
2019-06-07	58.00	58.14	57.15	57.24	11656623
2019-06-10	57.37	57.37	55.95	56.15	14955402
2019-06-11	56.50	57.40	56.18	56.83	15378958
2019-06-12	57.00	57.57	57.00	57.36	11910999
2019-06-13	57.50	57.74	57.37	57.62	9218887
2019-06-14	57.68	58.56	57.52	58.28	11826643
2019-06-17	58.16	58.33	57.24	57.63	11026990
2019-06-18	57.82	58.00	57.16	57.33	12257478
2019-06-19	57.39	57.85	57.18	57.63	10516401
2019-06-20	57.90	57.95	56.93	57.34	15302828
2019-06-21	57.09	57.92	57.09	57.77	22474321
2019-06-24	57.98	58.67	57.93	58.27	9141816
2019-06-25	58.18	58.26	57.91	58.00	10571659
2019-06-26	58.17	58.22	56.92	56.99	15042123
2019-06-27	57.16	57.37	56.85	57.25	9123323
2019-06-28	57.22	57.43	56.83	57.13	14604017
2019-07-01	57.42	57.42	56.60	56.66	15830013
2019-07-02	56.88	58.15	56.81	58.13	14986780
2019-07-03	58.12	58.25	57.66	58.13	8437771
2019-07-05	58.08	58.51	57.77	58.31	6938475
2019-07-08	57.96	58.30	57.81	57.29	12048203
2019-07-09	56.95	56.99	56.26	56.41	16733672
2019-07-10	56.70	57.11	56.59	57.00	10901461
2019-07-11	57.22	57.39	56.64	56.92	10045753
2019-07-12	57.06	57.27	56.85	57.19	9669824
2019-07-15	57.29	57.80	57.19	57.58	11734393
2019-07-16	57.63	57.73	57.40	57.41	10556199
2019-07-17	57.56	57.70	57.09	57.22	7916651
2019-07-18	57.22	57.32	56.78	57.21	7551137
2019-07-19	57.38	57.46	56.57	56.59	12240345
2019-07-22	56.56	56.58	55.34	55.50	15258027
2019-07-23	55.45	55.64	54.56	55.48	14093467
2019-07-24	55.61	56.24	55.42	55.97	11173898
2019-07-25	56.17	56.61	55.94	56.36	11006063
2019-07-26	56.48	57.23	56.00	57.08	12333118
2019-07-29	57.09	57.44	56.83	57.37	10165711
2019-07-30	57.31	57.60	56.55	56.63	13329304
2019-07-31	56.55	56.72	54.92	55.27	24396174
2019-08-01	57.11	57.29	55.23	55.26	18677002
2019-08-02	55.11	56.30	54.77	55.59	17458792
2019-08-05	55.30	55.90	54.93	55.22	18941506
2019-08-06	55.22	55.55	54.47	55.05	18747888
2019-08-07	54.75	55.52	54.41	55.09	11865455
2019-08-08	55.36	55.83	54.99	55.82	11335860
2019-08-09	55.65	56.06	55.47	55.78	8948021
2019-08-12	55.85	55.89	55.07	55.69	10535700
2019-08-13	55.64	56.50	55.52	56.37	11084928
2019-08-14	56.04	56.52	55.49	55.72	15041167
2019-08-15	55.53	56.58	55.42	56.30	12123992
2019-08-16	56.47	56.69	56.07	56.65	11923467
2019-08-19	56.97	57.50	56.69	57.00	11011910
2019-08-20	56.90	57.00	56.24	56.27	9892768
2019-08-21	56.78	56.78	56.11	56.59	7638295
2019-08-22	56.65	56.96	56.33	56.78	9272475
2019-08-23	56.79	56.91	55.62	55.92	13203639
2019-08-26	56.01	56.73	55.82	56.71	9487220
2019-08-27	57.50	57.66	57.18	57.18	16954028
2019-08-28	57.20	58.12	57.11	57.95	15245576
2019-08-29	58.24	58.31	57.37	57.94	8538415
2019-08-30	57.99	58.41	57.90	58.16	9962934
2019-09-03	57.90	58.19	57.59	58.04	10470257
2019-09-04	58.24	58.55	57.96	58.18	9246418
2019-09-05	58.58	58.63	58.19	58.59	9235025
2019-09-06	58.69	59.10	58.47	59.06	8920240
2019-09-09	59.49	59.52	58.64	58.66	12848690
2019-09-10	59.25	59.80	58.79	59.71	13987012
2019-09-11	59.90	60.18	59.52	60.13	12241522
2019-09-12	60.10	60.55	59.98	60.43	9491370
2019-09-13	60.08	60.45	59.73	59.96	10719276
2019-09-16	59.93	59.99	59.19	59.50	10950528
2019-09-17	59.32	59.90	59.32	59.87	8904038
2019-09-18	59.61	59.98	59.38	59.93	8660008
2019-09-19	59.98	60.40	59.80	59.98	7771657
2019-09-20	60.27	60.38	59.97	60.29	21409603
2019-09-23	60.13	60.69	59.93	60.21	9427872
2019-09-24	60.55	61.00	60.41	60.51	13363238
2019-09-25	60.58	60.66	60.11	60.27	9720826
2019-09-26	60.14	60.67	60.07	60.44	7458621
2019-09-27	60.56	60.70	60.02	60.30	7799072
2019-09-30	60.49	60.90	60.33	60.36	9835210
2019-10-01	60.40	60.43	59.81	59.85	12518946
2019-10-02	59.70	59.72	58.72	58.91	12161357
2019-10-03	59.00	59.12	58.33	59.01	10144961
2019-10-04	58.97	59.98	58.96	59.90	10182446
2019-10-07	59.92	60.59	59.90	60.25	13881995
2019-10-08	60.12	60.19	59.29	59.11	14327040
2019-10-09	59.40	59.45	58.93	59.22	10662960
2019-10-10	59.26	60.02	59.20	59.83	12102069
2019-10-11	60.00	60.38	59.89	59.93	11354911
2019-10-14	59.93	59.98	59.56	59.60	7639672
2019-10-15	59.68	60.69	59.60	60.55	11822123
2019-10-16	60.14	60.41	59.95	60.29	9330895
2019-10-17	60.23	60.43	60.16	60.41	7336510
2019-10-18	60.35	61.30	60.31	61.05	12346320
2019-10-21	61.01	61.23	57.92	60.75	11441991
2019-10-22	61.23	61.23	60.51	60.77	9802244
2019-10-23	60.60	61.32	60.55	60.88	10461906
2019-10-24	60.88	61.02	60.41	60.58	11215278
2019-10-25	60.60	60.88	59.21	60.37	15036377
2019-10-28	60.45	60.66	60.04	60.18	14621418
2019-10-29	60.11	60.32	60.07	60.19	10619891
2019-10-30	60.46	61.07	60.41	60.82	12136518
2019-10-31	60.80	60.82	60.10	60.47	12226604
2019-11-01	61.29	61.34	60.16	60.37	9629052
2019-11-04	59.68	60.61	59.55	59.87	10133313
2019-11-05	59.70	59.87	59.35	59.50	10645428
2019-11-06	59.70	60.13	59.63	60.13	9287592
2019-11-07	60.26	60.58	59.96	60.53	14604422
2019-11-08	60.05	60.16	58.96	59.35	17645422
2019-11-11	59.30	59.69	59.21	59.61	7754152
2019-11-12	59.91	59.94	59.14	59.32	7712812
2019-11-13	59.15	59.52	58.80	59.41	10299580
2019-11-14	58.93	59.34	58.84	59.34	9531143
2019-11-15	59.48	59.53	59.06	59.51	11759002
2019-11-18	59.46	59.46	59.05	59.44	10165241
2019-11-19	59.43	59.75	59.28	59.50	10493734
2019-11-20	59.49	59.66	59.09	59.48	12363284
2019-11-21	59.61	59.69	59.27	59.61	8055988
2019-11-22	59.66	60.03	59.66	59.75	10741286
2019-11-25	59.83	59.85	59.22	59.38	10646816
2019-11-26	59.55	59.91	59.13	59.89	11948568
2019-11-27	60.01	60.27	59.99	60.10	8796408
2019-11-29	60.16	60.53	60.16	60.24	6791427
2019-12-02	60.20	60.23	59.63	59.96	9143324
2019-12-03	59.99	60.20	59.58	60.14	10577991
2019-12-04	60.02	60.63	59.85	60.53	8238341
2019-12-05	60.63	60.92	60.32	60.82	9812785
2019-12-06	61.00	61.28	60.91	61.19	9297383
2019-12-09	60.98	61.11	60.87	61.01	9490329
2019-12-10	61.15	61.23	60.79	61.23	8291060
2019-12-11	61.36	61.42	60.99	61.08	9659014
2019-12-12	61.10	61.63	61.10	61.17	8571629
2019-12-13	61.12	61.19	60.25	60.81	10585995
2019-12-16	60.73	61.27	60.71	61.23	11496363
2019-12-17	61.40	61.71	61.35	61.49	13648971
2019-12-18	61.51	61.70	60.82	60.86	17294396
2019-12-19	60.90	61.13	60.69	60.80	13561204
2019-12-20	61.46	62.22	61.14	62.07	42978490
2019-12-23	62.01	62.15	61.32	61.40	9478096
2019-12-24	61.46	61.46	61.02	61.28	6640141
2019-12-26	61.28	61.37	61.11	61.29	8119017
2019-12-27	61.39	61.62	61.25	61.53	8167014
2019-12-30	61.65	61.69	61.09	61.21	6765687
2019-12-31	61.21	61.40	60.94	61.40	8469384
2020-01-02	61.38	61.45	60.81	61.05	11021236
2020-01-03	60.59	60.79	60.07	60.40	13263518
2020-01-06	60.11	60.59	60.08	60.27	15096549
2020-01-07	60.10	60.18	59.58	59.60	14794958
2020-01-08	59.67	60.10	59.63	59.10	15929733
2020-01-09	58.89	59.40	58.80	58.85	20138473
2020-01-10	59.02	59.30	58.84	58.99	11788294
2020-01-13	59.02	59.37	58.78	59.15	14160347
2020-01-14	59.00	59.13	58.76	59.04	12699380
2020-01-15	59.25	59.42	58.87	59.10	10291318
2020-01-16	59.38	59.85	59.22	59.67	10689809
2020-01-17	59.69	60.15	59.64	60.13	15616142
2020-01-21	60.20	60.47	60.10	60.32	12857645
2020-01-22	60.45	60.82	60.28	60.48	8847068
2020-01-23	60.38	60.53	60.00	60.51	11108977
2020-01-24	60.50	60.66	60.11	60.28	10183006
2020-01-27	59.84	60.36	59.62	59.91	11482273
2020-01-28	59.98	61.00	59.87	60.70	15367468
2020-01-29	60.85	60.92	59.44	59.53	13424493
2020-01-30	58.70	59.39	58.34	59.36	16719648
2020-01-31	59.34	60.05	59.11	59.44	14283612
2020-02-03	59.61	59.68	58.01	58.05	15571012
2020-02-04	58.07	58.57	57.65	58.29	13924580
2020-02-05	58.53	59.19	58.42	59.13	10271863
2020-02-06	59.20	59.67	59.06	59.44	10283701
2020-02-07	59.66	60.15	59.54	59.94	9418323
2020-02-10	59.93	60.24	59.77	60.24	8270243
2020-02-11	60.19	60.35	58.26	58.69	22488196
2020-02-12	58.58	58.86	58.12	58.23	20937985
2020-02-13	58.37	58.83	57.95	58.65	19460059
2020-02-14	58.70	58.81	58.28	58.51	9138943
2020-02-18	58.76	58.76	57.81	57.91	12431578
2020-02-19	58.13	58.58	57.76	58.22	13642762
2020-02-20	58.09	58.36	57.94	58.09	16748577
2020-02-21	57.91	58.25	57.80	58.20	15704333
2020-02-24	58.17	58.69	57.98	57.99	18520940
2020-02-25	58.04	58.40	56.86	57.12	19384914
2020-02-26	57.38	57.87	56.90	57.14	16804638
2020-02-27	56.78	57.38	55.03	55.06	25907206
2020-02-28	53.74	54.18	52.18	54.16	45881218
2020-03-02	55.16	57.54	54.88	57.32	30736225
2020-03-03	57.21	58.05	55.22	55.70	27500194
2020-03-04	56.61	58.25	56.11	58.12	17626440
2020-03-05	56.87	57.52	56.49	57.16	21249903
2020-03-06	55.29	57.21	55.10	56.87	22510847
2020-03-09	54.37	57.58	54.01	55.83	31862184
2020-03-10	56.07	56.89	53.92	56.52	34330870
2020-03-11	55.36	55.53	54.19	54.83	21177499
2020-03-12	51.95	54.00	50.75	51.20	45610604
2020-03-13	53.00	54.37	51.45	54.17	45743958
2020-03-16	50.90	53.20	49.02	50.99	36990387
2020-03-17	51.50	55.48	51.49	54.31	33898024
2020-03-18	53.99	55.93	50.88	54.32	38417420
2020-03-19	53.76	54.92	52.78	53.62	33024863
2020-03-20	52.72	53.04	50.71	51.80	46013775
2020-03-23	50.61	53.27	49.13	50.31	39225121
2020-03-24	51.96	51.96	49.18	49.99	40626866
2020-03-25	49.36	51.91	48.84	49.94	38551333
2020-03-26	49.59	53.90	49.51	53.54	32617566
2020-03-27	52.15	53.84	51.54	52.77	25363637
2020-03-30	53.49	55.03	52.94	54.77	20660184
2020-03-31	54.07	54.54	53.55	53.73	21251792
2020-04-01	52.50	53.45	52.16	52.92	18672612
2020-04-02	53.56	55.50	53.09	55.25	20159397
2020-04-03	55.00	55.24	54.28	54.70	17612480
2020-04-06	55.77	56.94	54.98	56.70	20284432
2020-04-07	57.04	57.88	56.41	56.98	21786001
2020-04-08	57.26	58.02	56.62	57.19	18234197
2020-04-09	56.91	58.10	56.88	57.44	19693906
2020-04-13	57.39	57.60	56.36	56.67	12977720
2020-04-14	57.31	58.40	56.96	58.14	16765558
2020-04-15	57.56	58.01	56.71	56.93	18372751
2020-04-16	57.29	58.00	56.85	57.66	17825836
2020-04-17	58.06	58.68	57.74	58.46	15054287
2020-04-20	58.10	58.91	57.96	58.13	14002240
2020-04-21	57.39	58.04	56.72	56.82	14234509
2020-04-22	57.41	58.57	57.23	57.99	12703195
2020-04-23	58.12	58.66	57.47	57.59	15684411
2020-04-24	57.64	57.99	56.83	57.93	15373621
2020-04-27	57.93	58.29	57.20	57.81	16050125
2020-04-28	57.82	58.38	57.62	57.83	13392566
2020-04-29	58.38	58.60	57.70	58.12	17818127
2020-04-30	57.83	57.96	57.21	57.45	17532410
2020-05-01	57.76	57.79	56.53	56.83	13857422
2020-05-04	56.90	57.03	55.80	56.24	11833623
2020-05-05	56.00	56.94	56.00	56.51	10902378
2020-05-06	56.36	56.66	55.54	55.64	12460381
2020-05-07	56.10	56.15	55.18	55.58	14084017
2020-05-08	56.22	57.03	56.03	57.00	11100308
2020-05-11	56.87	56.91	56.24	56.40	12636806
2020-05-12	56.75	56.75	55.45	55.46	13117716
2020-05-13	55.16	55.55	54.56	54.85	20604545
2020-05-14	54.50	54.93	53.85	54.91	15859227
2020-05-15	54.63	54.76	54.21	54.71	10173961
2020-05-18	55.65	56.20	55.04	55.72	15739187
2020-05-19	55.43	55.55	54.32	54.38	18467063
2020-05-20	54.54	54.90	54.05	54.26	21405379
2020-05-21	54.43	54.64	53.86	53.97	18201035
2020-05-22	53.96	54.29	53.67	54.10	19959961
2020-05-26	54.90	55.25	54.18	54.30	20830542
2020-05-27	54.61	55.22	54.43	55.14	17063783
2020-05-28	55.58	55.79	55.16	55.72	15435415
2020-05-29	55.33	57.79	54.89	57.38	34255793
2020-06-01	56.70	56.90	55.75	55.78	18160956
2020-06-02	55.82	56.46	55.54	56.40	17300361
2020-06-03	56.52	56.98	56.30	56.83	16086723
2020-06-04	56.74	57.37	56.51	57.22	16147299
2020-06-05	57.75	58.12	57.08	57.74	17105619
2020-06-08	57.65	58.20	57.27	58.09	14962960
2020-06-09	57.75	58.13	57.37	57.86	14530771
2020-06-10	57.90	58.23	57.70	58.05	13649065
2020-06-11	57.48	57.94	56.40	56.45	23412480
2020-06-12	56.63	56.81	55.79	56.53	17129160
2020-06-15	55.73	56.54	55.28	56.15	14828780
2020-06-16	56.83	57.32	56.24	56.92	15025954
2020-06-17	57.14	57.17	56.51	56.65	10652053
2020-06-18	56.50	56.96	56.37	56.89	9019542
2020-06-19	57.35	57.47	56.00	56.16	28843754
2020-06-22	55.91	56.26	55.61	55.66	12333875
2020-06-23	55.75	55.85	54.91	54.94	20716400
2020-06-24	54.54	54.56	53.46	53.93	24794574
2020-06-25	53.91	54.39	53.34	54.28	17122520
2020-06-26	54.04	54.06	52.85	53.16	30211862
2020-06-29	53.31	54.71	53.31	54.69	15930280
2020-06-30	54.92	55.29	54.36	55.13	17414755
2020-07-01	55.09	55.33	54.58	54.67	12831579
2020-07-02	55.05	55.41	54.74	54.79	15814541
2020-07-06	55.35	55.43	54.91	55.24	11231082
2020-07-07	54.92	55.33	54.80	55.04	13319703
2020-07-08	55.11	55.44	54.82	54.77	15320847
2020-07-09	54.65	54.65	53.75	53.94	17618355
2020-07-10	53.84	54.58	53.84	54.49	15652222
2020-07-13	54.75	54.77	54.14	54.45	15285112
2020-07-14	54.43	55.65	54.27	55.44	15683595
2020-07-15	55.61	55.72	55.02	55.06	13903602
2020-07-16	54.87	55.83	54.76	55.78	13477441
2020-07-17	56.00	56.60	55.89	56.30	13509676
2020-07-20	56.28	56.28	55.66	55.87	10572867
2020-07-21	55.84	56.50	55.80	55.84	12620945
2020-07-22	55.84	55.95	55.37	55.75	11223546
2020-07-23	55.81	56.09	55.40	55.85	16718749
2020-07-24	56.35	57.57	56.14	56.85	17981683
2020-07-27	57.00	57.33	56.51	56.87	12306672
2020-07-28	57.05	57.70	56.97	57.48	13454716
2020-07-29	57.37	57.69	57.16	57.45	9341803
2020-07-30	57.21	57.46	57.14	57.30	12635807
2020-07-31	56.85	57.50	56.65	57.48	16195136
2020-08-03	57.87	57.87	57.12	57.24	13494539
2020-08-04	57.20	58.14	57.18	57.91	11600950
2020-08-05	58.16	58.19	57.41	57.54	9811687
2020-08-06	57.50	57.95	57.45	57.83	10369912
2020-08-07	57.82	58.55	57.65	58.53	12783922
2020-08-10	58.65	59.15	58.47	58.99	12114527
2020-08-11	59.30	59.61	58.25	58.51	12833071
2020-08-12	58.60	58.97	58.52	58.60	10804024
2020-08-13	58.30	58.60	58.19	58.52	7428615
2020-08-14	58.48	58.94	58.25	58.79	8715886
2020-08-17	58.73	58.93	58.55	58.78	8371892
2020-08-18	58.86	59.47	58.78	59.18	10130832
2020-08-19	59.36	59.44	58.93	59.05	10816317
2020-08-20	58.60	59.09	58.59	58.96	8061476
2020-08-21	59.00	59.04	58.54	58.99	11059276
2020-08-24	59.10	59.61	59.00	59.57	10931471
2020-08-25	59.70	59.75	59.18	59.42	11316837
2020-08-26	59.30	59.50	58.90	59.46	15096368
2020-08-27	59.60	59.79	59.41	59.43	11405256
2020-08-28	59.41	59.41	58.82	59.26	11873883
2020-08-31	59.04	59.44	59.02	59.27	14555477
2020-09-01	59.12	59.30	58.78	59.16	13359389
2020-09-02	59.15	60.74	59.00	60.53	21711851
2020-09-03	60.83	61.28	60.14	60.61	23126843
2020-09-04	60.48	61.50	60.06	60.48	22250107
2020-09-08	60.80	60.80	59.62	59.96	18469724
2020-09-09	60.12	60.75	59.97	60.04	15896198
2020-09-10	60.23	60.25	59.41	59.53	15811194
2020-09-11	59.58	59.96	59.36	59.79	13924836
2020-09-14	60.02	60.78	60.00	60.32	11932525
2020-09-15	60.11	61.10	60.10	60.60	9444313
2020-09-16	60.53	60.93	60.32	60.37	12700861
2020-09-17	60.60	60.99	60.10	60.59	14996157
2020-09-18	60.18	60.94	60.15	60.35	22584518
2020-09-21	60.00	60.08	59.02	59.61	15871367
2020-09-22	59.73	60.37	59.52	59.82	12198931
2020-09-23	59.83	60.14	58.85	58.91	15416213
2020-09-24	59.00	59.56	58.65	59.19	10875276
2020-09-25	58.85	59.45	58.81	59.39	10676512
2020-09-28	59.56	59.80	59.18	59.36	11910453
2020-09-29	59.28	59.49	59.10	59.24	10008194
2020-09-30	59.46	59.71	59.05	59.49	16348367
2020-10-01	59.40	59.60	59.03	59.45	14547081
2020-10-02	59.29	59.55	59.11	59.24	10741765
2020-10-05	59.63	59.84	59.26	59.66	10457440
2020-10-06	59.76	59.97	59.33	59.46	12524942
2020-10-07	59.62	59.78	59.20	58.98	13674664
2020-10-08	59.12	59.73	58.97	59.19	14266446
2020-10-09	59.25	59.54	59.08	59.33	9846192
2020-10-12	59.33	59.68	59.15	59.55	20211240
2020-10-13	59.70	59.72	58.85	59.36	22109564
2020-10-14	59.46	59.52	58.39	58.43	16596707
2020-10-15	58.11	58.28	57.72	58.16	13645772
2020-10-16	58.08	58.43	58.01	58.05	13366404
2020-10-19	58.15	58.29	57.08	57.30	16075107
2020-10-20	57.54	57.67	56.76	57.25	18696193
2020-10-21	57.11	57.71	56.69	56.75	21498297
2020-10-22	56.93	57.66	56.51	57.33	16638556
2020-10-23	57.75	57.97	57.46	57.96	12879556
2020-10-26	57.52	57.85	56.97	57.81	15196813
2020-10-27	57.70	57.85	57.31	57.38	12253033
2020-10-28	56.92	57.35	56.12	56.31	18720210
2020-10-29	56.16	57.31	56.02	56.76	19146139
2020-10-30	56.60	57.07	56.37	56.99	17636905
2020-11-02	57.67	58.21	57.00	57.70	16086426
2020-11-03	57.81	58.38	57.51	57.75	10693451
2020-11-04	57.19	57.85	56.58	57.22	20785665
2020-11-05	58.01	58.97	57.80	58.15	20156427
2020-11-06	58.08	58.75	58.01	58.53	11986215
2020-11-09	60.04	60.58	59.51	59.84	24265943
2020-11-10	60.28	61.41	60.20	61.10	22051821
2020-11-11	61.29	61.35	60.47	61.00	12196929
2020-11-12	60.91	61.01	60.34	60.79	13297928
2020-11-13	60.63	61.19	60.38	61.06	10652818
2020-11-16	60.81	61.46	60.70	60.89	14289351
2020-11-17	60.56	61.02	60.36	60.75	11698188
2020-11-18	61.13	61.15	60.30	60.32	11698771
2020-11-19	60.40	60.44	59.90	60.21	12662962
2020-11-20	60.21	60.33	59.95	60.04	14225740
2020-11-23	60.01	60.39	60.00	60.23	11602198
2020-11-24	60.60	60.80	60.36	60.64	15485015
2020-11-25	60.67	60.74	60.33	60.41	10600307
2020-11-27	60.52	60.74	60.41	60.58	5763683
2020-11-30	60.32	60.60	60.19	60.41	21839106
2020-12-01	60.43	60.92	60.28	60.58	14283160
2020-12-02	61.40	61.95	61.01	61.36	14169946
2020-12-03	61.11	61.83	61.04	61.74	11937197
2020-12-04	61.55	61.80	61.27	61.55	10495529
2020-12-07	61.52	61.70	61.18	61.35	12537547
2020-12-08	61.18	61.70	60.88	61.45	13421083
2020-12-09	61.45	61.82	61.09	61.46	14949506
2020-12-10	61.26	61.35	60.33	60.51	15464439
2020-12-11	60.08	60.53	59.97	60.35	13672966
2020-12-14	60.61	61.06	59.77	59.98	15706487
2020-12-15	60.07	60.74	59.97	60.55	15877173
2020-12-16	60.20	60.45	59.67	59.91	17165868
2020-12-17	59.98	60.15	59.61	60.01	12095487
2020-12-18	60.00	60.78	59.79	60.46	31908423
2020-12-21	60.06	60.13	59.28	59.49	18567510
2020-12-22	59.32	59.42	58.86	58.99	12958662
2020-12-23	59.20	59.28	58.89	58.96	14012385
2020-12-24	59.00	59.07	58.66	58.84	7751101
2020-12-28	59.16	59.18	58.65	58.98	15355626
2020-12-29	59.03	59.24	58.64	58.81	15686127
2020-12-30	58.83	58.94	58.06	58.14	18259792
2020-12-31	58.06	58.80	58.02	58.75	12902509
2021-01-04	58.96	59.15	58.44	58.85	19129819
2021-01-05	58.86	59.09	58.46	58.58	16220030
2021-01-06	58.81	59.54	58.54	58.66	22678540
2021-01-07	58.27	58.76	58.08	58.53	19079876
2021-01-08	58.23	58.36	57.37	57.80	28409791
2021-01-11	57.75	58.05	57.29	57.46	15701548
2021-01-12	57.27	57.45	56.69	57.26	22699274
2021-01-13	57.22	57.25	56.88	57.06	16985371
2021-01-14	56.89	57.43	56.66	57.04	18341088
2021-01-15	56.78	57.50	56.71	57.38	15777806
2021-01-19	57.44	57.58	56.98	57.05	18821289
2021-01-20	57.01	57.39	56.66	57.26	19923097
2021-01-21	57.19	57.51	57.05	57.27	13604851
2021-01-22	57.17	57.69	56.76	57.47	16364509
2021-01-25	57.47	58.62	57.18	58.42	22444344
2021-01-26	56.99	57.28	56.41	56.57	37892724
2021-01-27	56.64	56.96	55.06	55.13	37238983
2021-01-28	55.00	56.33	55.00	55.37	24000758
2021-01-29	55.00	55.27	54.48	54.75	26230011
2021-02-01	55.27	55.27	54.22	54.28	20541083
2021-02-02	54.43	55.17	54.17	54.50	18974486
2021-02-03	54.31	54.90	54.25	54.79	13909319
2021-02-04	54.76	55.37	54.59	55.14	14761726
2021-02-05	55.20	55.68	55.17	55.32	12069509
2021-02-08	55.37	55.48	54.79	55.05	17887731
2021-02-09	55.02	55.30	54.68	55.00	19605590
2021-02-10	55.22	55.44	54.92	54.96	16232811
2021-02-11	55.02	55.06	54.48	54.60	17398762
2021-02-12	54.42	54.68	54.18	54.20	18349321
2021-02-16	54.11	54.32	53.83	54.15	22095664
2021-02-17	56.00	57.25	55.63	56.99	40617209
2021-02-18	56.94	57.61	56.53	56.98	20759946
2021-02-19	57.33	57.40	56.35	56.45	18684509
2021-02-22	56.53	56.84	56.15	56.45	17854896
2021-02-23	56.81	57.53	56.29	57.03	21061968
2021-02-24	57.08	57.42	56.67	57.12	17136948
2021-02-25	56.12	56.86	55.74	56.50	24165326
2021-02-26	56.47	56.61	55.29	55.30	23932732
2021-03-01	55.49	55.95	55.28	55.36	20550351
2021-03-02	55.31	55.52	54.92	54.98	17184557
2021-03-03	54.56	55.97	54.40	55.38	22838740
2021-03-04	55.55	55.62	54.53	54.80	23691963
2021-03-05	54.95	56.20	54.92	56.00	23596724
2021-03-08	55.95	57.30	55.82	56.79	23648823
2021-03-09	56.90	57.10	56.17	56.20	20956420
2021-03-10	56.69	57.29	55.85	57.08	18848587
2021-03-11	57.01	57.19	55.47	55.51	30312882
2021-03-12	55.73	56.17	55.61	55.63	21994514
2021-03-15	55.81	55.94	55.10	55.64	18983383
2021-03-16	55.70	55.92	55.44	55.64	19044720
2021-03-17	55.77	56.12	55.29	55.75	17866950
2021-03-18	55.75	56.37	55.66	56.31	19970729
2021-03-19	56.43	56.52	55.95	56.24	39055022
2021-03-22	55.87	56.67	55.77	56.59	20656571
2021-03-23	56.42	57.42	56.38	56.91	20084121
2021-03-24	56.74	57.43	56.63	57.01	14819764
2021-03-25	57.05	57.54	56.70	57.38	18047418
2021-03-26	57.43	58.25	57.38	58.18	19632699
2021-03-29	58.09	58.98	57.95	58.83	18577278
2021-03-30	58.87	58.97	58.23	58.59	13239746
2021-03-31	58.40	58.52	58.06	58.15	19531730
2021-04-01	58.02	58.39	57.74	58.30	12885075
2021-04-05	58.53	59.13	58.46	58.87	14326323
2021-04-06	58.81	59.11	58.68	59.11	12198315
2021-04-07	59.13	59.46	58.79	58.37	13218407
2021-04-08	58.04	58.13	57.53	57.60	16472396
2021-04-09	57.60	57.80	57.25	57.49	13871989
2021-04-12	57.66	57.89	57.43	57.54	19564560
2021-04-13	57.37	57.76	57.16	57.62	15489076
2021-04-14	57.50	58.13	57.29	57.70	13890134
2021-04-15	57.56	57.91	57.54	57.70	13338438
2021-04-16	58.07	58.48	57.80	58.28	19866192
2021-04-19	58.50	58.71	58.09	58.39	11955362
2021-04-20	58.12	58.54	57.97	58.39	16673643
2021-04-21	58.40	58.84	58.05	58.14	18310063
2021-04-22	57.94	58.09	57.14	57.28	20921933
2021-04-23	57.13	57.47	56.78	57.30	18103499
2021-04-26	57.36	57.39	56.85	56.94	15073593
2021-04-27	56.58	56.72	56.20	56.32	21858610
2021-04-28	56.37	56.66	56.34	56.43	12862540
2021-04-29	56.55	57.52	56.53	57.32	18169162
2021-04-30	57.35	57.86	56.96	57.79	16861522
2021-05-03	58.23	58.33	57.87	57.92	17559067
2021-05-04	57.98	58.65	57.95	58.60	22067723
2021-05-05	58.63	58.95	58.46	58.69	12182497
2021-05-06	58.91	59.37	58.69	59.29	14593094
2021-05-07	58.80	59.07	58.60	58.72	15678645
2021-05-10	59.08	59.85	59.02	59.52	22562999
2021-05-11	59.79	59.79	58.29	58.54	17971888
2021-05-12	58.25	58.90	58.15	58.41	14718588
2021-05-13	58.00	59.19	57.96	58.81	13307891
2021-05-14	59.01	59.26	58.67	58.69	13770302
2021-05-17	58.89	59.07	57.87	57.94	22386982
2021-05-18	57.50	57.50	56.64	57.18	26578952
2021-05-19	56.52	56.94	56.35	56.92	20213485
2021-05-20	56.91	57.25	56.75	56.79	20768855
2021-05-21	57.06	57.30	56.74	56.91	15474382
2021-05-24	57.09	57.30	56.78	56.98	12970736
2021-05-25	57.00	57.03	56.29	56.48	15935074
2021-05-26	56.47	56.56	56.27	56.36	14045237
2021-05-27	56.32	56.55	56.02	56.29	30754268
2021-05-28	56.35	56.64	56.29	56.49	14027803
2021-06-01	56.75	56.86	56.24	56.38	14922777
2021-06-02	56.31	56.84	56.17	56.65	13681114
2021-06-03	56.70	57.22	56.58	56.98	14212510
2021-06-04	56.92	57.37	56.90	57.30	11868076
2021-06-07	57.23	57.33	57.07	57.20	11144118
2021-06-08	57.24	57.25	56.79	57.15	15858377
2021-06-09	57.15	57.53	57.01	57.05	14705149
2021-06-10	57.33	57.61	57.22	57.34	12013567
2021-06-11	57.49	57.55	57.01	57.33	12928963
2021-06-14	57.19	57.27	56.85	57.18	11907642
2021-06-15	57.18	57.45	57.16	57.29	12602705
2021-06-16	57.37	57.39	56.63	56.64	15678399
2021-06-17	56.65	56.92	56.50	56.53	14761103
2021-06-18	56.31	56.31	55.57	55.82	38210482
2021-06-21	56.07	56.49	55.98	56.39	13628223
2021-06-22	56.69	56.78	56.28	56.37	13866624
2021-06-23	56.45	56.75	56.05	56.07	16524474
2021-06-24	56.16	56.41	56.06	56.37	15386225
2021-06-25	56.27	56.52	56.19	56.38	14540333
2021-06-28	56.38	56.50	56.17	56.18	13754941
2021-06-29	56.20	56.37	55.82	55.84	15313027
2021-06-30	55.76	56.14	55.76	56.03	14559686
2021-07-01	56.18	56.43	56.02	56.29	11672240
2021-07-02	56.38	56.57	56.26	56.44	11392803
2021-07-06	56.48	56.51	56.00	56.41	13815931
2021-07-07	56.35	56.58	56.21	55.90	14393314
2021-07-08	55.75	55.98	55.55	55.68	18384000
2021-07-09	55.70	56.23	55.62	56.07	13756985
2021-07-12	55.99	56.36	55.88	56.15	13451460
2021-07-13	56.27	56.48	56.00	56.09	12511851
2021-07-14	56.09	56.43	56.03	56.32	14821708
2021-07-15	56.32	56.60	56.24	56.55	12813947
2021-07-16	56.68	56.79	56.41	56.46	11637936
2021-07-19	56.17	56.44	55.31	55.84	21958548
2021-07-20	55.95	56.77	55.54	55.58	20258935
2021-07-21	56.54	56.85	55.92	55.95	25264052
2021-07-22	56.15	56.28	55.62	55.95	16231404
2021-07-23	55.83	56.03	55.64	55.88	14894333
2021-07-26	55.88	55.94	55.55	55.78	15330451
2021-07-27	55.67	56.34	55.48	56.20	15225787
2021-07-28	56.24	56.32	55.69	55.72	14595869
2021-07-29	55.89	56.18	55.88	55.98	12841865
2021-07-30	56.03	56.18	55.76	55.78	13856886
2021-08-02	56.06	56.26	55.68	55.76	13833356
2021-08-03	55.76	55.95	55.57	55.73	12573078
2021-08-04	55.60	55.71	55.28	55.37	16446094
2021-08-05	55.41	55.50	55.25	55.30	12776588
2021-08-06	55.33	55.59	55.21	55.22	12660268
2021-08-09	55.28	55.42	55.11	55.12	13452449
2021-08-10	55.10	55.53	55.00	55.48	11756923
2021-08-11	55.61	55.85	55.52	55.57	11727288
2021-08-12	55.62	55.80	55.53	55.64	10748448
2021-08-13	55.70	55.98	55.68	55.87	8384635
2021-08-16	55.92	56.07	55.58	55.98	12977101
2021-08-17	55.87	56.20	55.77	56.18	11847558
2021-08-18	56.05	56.07	55.45	55.47	15093536
2021-08-19	55.30	55.66	55.19	55.37	12679926
2021-08-20	55.33	55.71	55.20	55.52	10645068
2021-08-23	55.55	55.71	55.41	55.42	11963684
2021-08-24	55.41	55.42	55.00	55.01	15478362
2021-08-25	55.02	55.08	54.81	54.93	14666267
2021-08-26	54.91	55.06	54.57	54.60	15256166
2021-08-27	54.65	54.83	54.53	54.77	13213772
2021-08-30	54.74	54.96	54.68	54.77	11621177
2021-08-31	54.71	55.14	54.58	55.00	18405561
2021-09-01	55.00	55.15	54.80	54.94	12647346
2021-09-02	54.93	55.31	54.90	55.29	12879819
2021-09-03	55.24	55.50	55.17	55.43	11008648
2021-09-07	55.38	55.50	54.80	54.82	15500872
2021-09-08	54.79	55.09	54.79	54.91	11835908
2021-09-09	54.83	54.87	54.43	54.44	19403341
2021-09-10	54.56	54.67	54.22	54.23	15944099
2021-09-13	54.40	54.98	54.40	54.62	20749005
2021-09-14	54.65	54.77	54.28	54.41	16937519
2021-09-15	54.31	54.66	54.31	54.57	15330011
2021-09-16	54.62	54.79	54.35	54.43	14431366
2021-09-17	54.14	54.46	54.06	54.28	30800323
2021-09-20	54.06	54.58	54.01	54.26	20440542
2021-09-21	54.29	54.64	54.01	54.03	16906851
2021-09-22	54.14	54.39	54.02	54.06	15907948
2021-09-23	54.20	54.61	54.01	54.42	14714106
2021-09-24	54.36	54.57	54.25	54.37	12663947
2021-09-27	54.45	54.65	54.38	54.47	13118246
2021-09-28	54.45	54.69	54.03	54.16	19528245
2021-09-29	54.09	54.66	54.09	54.38	14822974
2021-09-30	54.50	54.51	54.00	54.01	18744165
2021-10-01	54.02	54.56	53.92	54.30	18618425
2021-10-04	54.45	54.85	54.28	54.50	18159210
2021-10-05	54.64	54.81	54.32	54.51	13218161
2021-10-06	54.34	54.59	54.01	53.89	21339786
2021-10-07	54.04	54.35	53.83	53.90	18069588
2021-10-08	53.87	53.97	53.22	53.24	21384637
2021-10-11	53.26	53.29	51.98	52.18	32088448
2021-10-12	52.18	52.18	51.11	51.33	42153950
2021-10-13	51.21	51.41	50.86	51.35	27246867
2021-10-14	51.27	51.99	51.16	51.92	27764853
2021-10-15	52.08	52.81	52.02	52.27	27005543
2021-10-18	52.16	52.32	51.64	51.91	20853519
2021-10-19	52.00	52.42	51.92	52.35	16094796
2021-10-20	52.79	53.74	52.72	53.61	30659508
2021-10-21	53.77	53.93	53.07	53.39	17771134
2021-10-22	53.42	53.42	52.88	52.93	16074022
2021-10-25	52.97	53.10	52.46	52.58	15987353
2021-10-26	52.70	53.17	52.56	53.08	15185173
2021-10-27	53.17	53.20	52.47	52.63	15007369
2021-10-28	52.75	53.15	52.62	52.80	18374710
2021-10-29	52.50	53.05	52.41	52.99	17763234
2021-11-01	53.24	53.37	52.87	52.95	14177720
2021-11-02	53.05	53.09	52.51	52.57	16913830
2021-11-03	52.59	53.07	52.52	52.94	12240049
2021-11-04	52.91	52.91	51.20	51.85	30807502
2021-11-05	52.02	52.80	52.02	52.24	17442839
2021-11-08	52.30	52.42	51.91	52.33	15985225
2021-11-09	52.30	52.37	51.99	52.24	16014149
2021-11-10	52.42	52.76	52.21	52.60	16261059
2021-11-11	52.74	52.74	52.36	52.45	10983690
2021-11-12	52.51	52.52	52.29	52.34	14378452
2021-11-15	52.44	52.54	52.07	52.40	14282661
2021-11-16	52.51	52.62	52.04	52.06	15876077
2021-11-17	52.01	52.06	51.61	51.73	17679163
2021-11-18	51.50	51.65	51.13	51.24	19490330
2021-11-19	51.28	51.32	50.67	50.86	21105212
2021-11-22	50.85	52.03	50.65	51.54	22756776
2021-11-23	51.56	52.15	51.56	51.75	21507620
2021-11-24	51.63	52.11	51.59	51.66	15474541
2021-11-26	51.15	52.20	51.10	51.80	17048135
2021-11-29	51.61	51.85	51.33	51.66	18652478
2021-11-30	51.26	51.36	50.04	50.27	47766178
2021-12-01	50.50	50.92	49.74	49.77	26305106
2021-12-02	49.83	51.17	49.78	50.73	27364374
2021-12-03	50.59	51.49	50.52	51.42	24711728
2021-12-06	51.64	51.93	50.96	51.07	22433138
2021-12-07	51.00	51.01	50.13	50.79	27754713
2021-12-08	50.72	50.85	50.15	50.49	20452740
2021-12-09	50.40	50.40	49.87	50.16	23628308
2021-12-10	50.33	50.33	49.99	50.19	18498734
2021-12-13	50.10	50.54	49.69	50.28	27618838
2021-12-14	50.37	51.15	50.18	50.65	31555920
2021-12-15	50.83	51.04	50.48	50.55	24115729
2021-12-16	50.66	52.92	50.55	52.75	40091269
2021-12-17	53.05	53.22	52.36	53.17	54604897
2021-12-20	52.73	53.34	52.69	53.09	23418013
2021-12-21	53.26	53.33	52.65	52.78	23905322
2021-12-22	52.58	52.90	52.06	52.77	16486472
2021-12-23	52.85	53.09	52.67	52.68	14921402
2021-12-27	52.69	52.82	52.45	52.68	19710754
2021-12-28	52.63	53.09	52.61	52.72	12129051
2021-12-29	52.77	52.88	52.34	52.36	15109501
2021-12-30	52.38	52.57	52.08	52.25	15615508
2021-12-31	52.20	52.31	51.88	51.96	15911385
2022-01-03	52.07	52.56	51.98	52.44	18243160
2022-01-04	52.64	53.71	52.55	53.47	26376763
2022-01-05	53.84	54.64	53.51	54.02	28697297
2022-01-06	54.48	54.55	53.66	53.12	21563764
2022-01-07	53.26	54.36	53.26	54.24	26512543
2022-01-10	54.49	54.83	53.81	53.87	24929413
2022-01-11	53.92	54.08	53.16	53.59	18598497
2022-01-12	53.39	53.66	53.09	53.45	12778494
2022-01-13	53.52	54.03	53.18	53.52	18178175
2022-01-14	53.59	53.70	53.08	53.28	18695777
2022-01-18	53.10	53.57	52.58	53.43	21572442
2022-01-19	53.47	53.68	52.87	53.50	18374190
2022-01-20	53.49	53.94	53.08	53.40	24297090
2022-01-21	53.73	53.90	53.07	53.16	25294818
2022-01-24	53.11	53.71	52.20	52.96	32535047
2022-01-25	53.13	53.85	52.26	52.90	32075942
2022-01-26	52.62	52.86	50.81	51.02	41504688
2022-01-27	50.91	52.07	50.81	51.19	35346510
2022-01-28	51.44	52.93	51.19	52.90	29490769
2022-01-31	52.52	53.32	52.21	53.23	25182366
2022-02-01	53.40	53.60	52.21	53.20	33045578
2022-02-02	53.56	54.28	53.30	53.80	24160192
2022-02-03	54.00	54.57	53.70	53.79	21219829
2022-02-04	53.52	53.83	53.23	53.31	16199779
2022-02-07	53.23	53.36	52.51	53.00	15438918
2022-02-08	53.01	53.17	52.58	52.82	13911675
2022-02-09	53.15	53.66	52.88	53.50	16449312
2022-02-10	53.34	53.54	52.90	53.04	18644434
2022-02-11	52.95	53.46	52.70	53.32	18833145
2022-02-14	53.25	53.45	52.50	53.27	16081702
2022-02-15	53.30	53.59	53.15	53.36	12827961
2022-02-16	53.19	53.80	53.09	53.40	17277878
2022-02-17	53.10	53.59	52.78	53.58	17462469
2022-02-18	53.56	53.96	53.28	53.83	20298509
2022-02-22	54.00	54.03	53.59	53.90	19858388
2022-02-23	53.90	53.93	53.24	53.41	17841857
2022-02-24	52.97	53.16	51.71	52.59	30079681
2022-02-25	53.08	54.54	53.08	54.12	31444247
2022-02-28	53.80	54.10	53.40	53.67	30593850
2022-03-01	53.50	54.19	53.26	53.61	24693080
2022-03-02	53.67	54.41	53.53	54.14	20712857
2022-03-03	54.38	55.15	54.18	54.66	27577668
2022-03-04	54.43	55.39	54.26	55.11	26917793
2022-03-07	54.75	55.24	54.50	54.68	24962848
2022-03-08	54.96	55.34	53.19	53.25	36526713
2022-03-09	53.72	53.81	53.01	53.08	23049826
2022-03-10	53.00	53.34	52.78	53.23	17501823
2022-03-11	53.36	53.58	53.01	53.04	20838503
2022-03-14	53.43	53.67	52.44	52.50	23124135
2022-03-15	52.69	53.00	52.21	52.76	20477588
2022-03-16	52.87	53.00	51.95	52.49	28500737
2022-03-17	52.48	52.54	52.00	52.36	22931522
2022-03-18	52.12	52.29	50.80	50.80	70390620
2022-03-21	51.37	51.81	50.97	51.10	39892825
2022-03-22	51.19	51.46	50.95	51.00	28676576
2022-03-23	51.05	51.46	50.96	50.97	25988810
2022-03-24	51.04	51.19	50.93	51.00	21087318
2022-03-25	51.06	51.46	50.97	51.28	18771989
2022-03-28	51.36	51.39	50.95	51.17	21688601
2022-03-29	51.32	51.34	50.96	51.25	28193434
2022-03-30	51.22	51.63	51.08	51.61	23821190
2022-03-31	51.66	51.75	50.93	50.94	31027613
2022-04-01	51.02	52.19	50.82	52.12	30550316
2022-04-04	52.02	52.50	51.64	52.46	25800850
2022-04-05	52.20	52.90	52.13	52.78	23150622
2022-04-06	52.81	53.43	52.57	52.56	28661721
2022-04-07	52.45	52.98	52.04	52.67	22790553
2022-04-08	52.73	53.68	52.50	53.53	24852226
2022-04-11	53.87	54.70	53.71	53.90	33614948
2022-04-12	53.87	54.05	53.42	53.67	21136405
2022-04-13	53.59	54.37	53.59	54.14	19797976
2022-04-14	54.00	54.19	53.78	53.83	16915086
2022-04-18	53.76	54.28	53.22	53.39	14394308
2022-04-19	53.58	53.91	53.46	53.75	12890021
2022-04-20	53.76	54.49	53.70	54.41	19563375
2022-04-21	54.61	55.51	54.47	55.01	32821141
2022-04-22	53.44	53.54	51.46	51.91	44958419
2022-04-25	51.34	51.44	49.54	50.28	46028356
2022-04-26	50.26	50.65	49.37	49.41	29507712
2022-04-27	49.51	49.51	48.42	48.46	30582042
2022-04-28	48.69	49.17	48.30	48.40	33011684
2022-04-29	48.16	48.20	46.17	46.30	41014204
2022-05-02	46.51	47.06	45.55	46.23	33309413
2022-05-03	46.39	47.41	46.06	47.17	33263055
2022-05-04	47.24	48.42	47.00	48.37	29564575
2022-05-05	48.03	48.33	47.41	47.84	20664334
2022-05-06	47.60	48.44	47.52	48.27	19322025
2022-05-09	48.13	48.86	47.75	48.62	24391312
2022-05-10	48.90	49.44	47.77	48.13	23007257
2022-05-11	48.18	48.52	47.62	47.88	20133179
2022-05-12	47.81	48.18	47.41	48.06	21623918
2022-05-13	48.25	48.45	47.61	48.18	21080475
2022-05-16	47.98	49.20	47.76	49.04	22754651
2022-05-17	48.95	49.21	48.53	48.94	22043063
2022-05-18	48.95	49.46	48.63	48.89	22365076
2022-05-19	48.46	49.18	48.13	49.10	23186392
2022-05-20	49.04	49.60	48.92	49.53	24181815
2022-05-23	49.79	50.27	49.50	49.67	16761784
2022-05-24	49.69	50.82	48.86	50.68	25414668
2022-05-25	50.50	51.27	50.39	51.24	19831483
2022-05-26	51.31	51.61	50.91	50.99	15500359
2022-05-27	50.75	51.43	50.53	51.40	13347346
2022-05-31	51.26	51.56	50.85	51.29	25016558
2022-06-01	51.44	51.63	51.05	51.40	15358128
2022-06-02	51.55	51.59	50.39	51.29	13527847
2022-06-03	50.94	51.25	50.69	50.81	10819821
2022-06-06	50.93	51.35	50.72	51.24	12898057
2022-06-07	51.15	51.70	50.93	51.65	15382978
2022-06-08	51.73	51.96	51.44	51.55	13249737
2022-06-09	51.62	51.77	50.92	50.94	12079268
2022-06-10	50.65	51.40	50.47	50.82	19871436
2022-06-13	50.62	50.79	49.40	49.59	23762461
2022-06-14	49.59	49.84	48.90	49.16	20278711
2022-06-15	49.23	49.83	48.60	49.15	22005586
2022-06-16	48.52	48.97	48.01	48.84	22029325
2022-06-17	48.61	49.49	48.53	49.03	36469517
2022-06-21	49.31	50.91	49.22	50.65	34258506
2022-06-22	50.26	51.17	50.21	50.79	23651571
2022-06-23	51.03	52.18	51.03	52.09	21736425
2022-06-24	52.03	52.15	50.57	50.96	28490736
2022-06-27	51.29	51.49	50.65	50.96	16974912
2022-06-28	51.07	51.30	50.43	50.46	16616610
2022-06-29	50.48	51.00	50.32	50.94	13901445
2022-06-30	50.67	51.22	50.46	50.75	18880496
2022-07-01	50.96	51.77	50.58	51.64	14189318
2022-07-05	51.42	51.46	50.48	51.42	19687279
2022-07-06	51.42	51.89	51.13	50.87	14938949
2022-07-07	50.96	51.06	50.36	50.71	13617053
2022-07-08	50.52	50.92	50.41	50.49	13959150
2022-07-11	50.37	50.74	50.26	50.50	12261844
2022-07-12	50.65	51.36	50.28	50.78	20528742
2022-07-13	50.44	51.09	50.20	50.51	13362454
2022-07-14	49.92	50.56	49.73	50.49	10271680
2022-07-15	51.00	51.04	50.35	51.02	13021335
2022-07-18	51.06	51.17	50.17	50.28	16173075
2022-07-19	50.48	50.56	50.24	50.45	14638481
2022-07-20	50.47	50.55	49.01	49.07	29611356
2022-07-21	47.63	47.88	46.68	47.66	32320981
2022-07-22	45.95	46.18	43.77	44.45	58265024
2022-07-25	44.38	44.80	44.05	44.76	27180705
2022-07-26	44.50	45.17	44.27	44.92	20571800
2022-07-27	44.81	45.09	44.45	44.91	21560483
2022-07-28	44.84	45.72	44.75	45.55	22051867
2022-07-29	45.71	46.50	45.58	46.19	23129840
2022-08-01	46.29	46.50	45.92	46.26	18612099
2022-08-02	46.25	46.43	45.31	45.34	18710317
2022-08-03	45.46	45.61	45.18	45.33	17314111
2022-08-04	45.22	45.22	44.36	44.43	29704282
2022-08-05	44.48	44.98	44.36	44.95	17297475
2022-08-08	44.95	45.01	44.35	44.54	20601703
2022-08-09	44.61	44.85	44.39	44.68	14554024
2022-08-10	45.01	45.06	44.65	44.84	16402719
2022-08-11	44.96	45.26	44.74	44.78	15407263
2022-08-12	44.95	45.26	44.81	45.15	15090888
2022-08-15	45.03	45.64	44.94	45.56	15713636
2022-08-16	45.50	46.05	45.38	45.80	14112762
2022-08-17	45.43	45.72	45.26	45.34	11294435
2022-08-18	44.42	44.53	43.91	44.19	25957373
2022-08-19	44.10	44.49	43.96	44.42	19485361
2022-08-22	44.40	44.47	44.09	44.17	15031368
2022-08-23	44.00	44.13	43.42	43.47	19014206
2022-08-24	43.55	43.63	43.22	43.55	17384403
2022-08-25	43.65	43.82	43.42	43.74	14327642
2022-08-26	43.59	43.70	43.24	43.25	16795672
2022-08-29	43.02	43.57	43.02	43.33	15039487
2022-08-30	43.38	43.38	42.50	42.53	20705141
2022-08-31	42.47	42.59	41.76	41.81	28368156
2022-09-01	41.64	42.05	41.64	41.81	21641704
2022-09-02	42.00	42.21	41.15	41.30	21155672
2022-09-06	41.35	41.69	41.09	41.10	23898615
2022-09-07	41.14	41.65	41.00	41.08	25548328
2022-09-08	41.00	41.72	40.71	41.32	28753211
2022-09-09	41.68	42.32	41.47	42.24	20264008
2022-09-12	42.59	42.85	42.41	42.76	18553233
2022-09-13	42.40	42.61	41.57	41.75	21284536
2022-09-14	41.75	41.93	40.98	41.28	23152189
2022-09-15	41.03	41.27	40.71	41.03	22763389
2022-09-16	40.98	41.54	40.66	41.25	45069317
2022-09-19	41.06	41.25	40.69	41.24	18960850
2022-09-20	40.99	40.99	40.47	40.59	15561210
2022-09-21	40.69	40.90	39.47	39.48	25612126
2022-09-22	39.47	40.40	39.26	39.93	19806381
2022-09-23	39.56	39.87	39.11	39.52	19439740
2022-09-26	39.23	39.38	38.63	38.93	21345731
2022-09-27	39.20	39.70	38.78	38.89	20357674
2022-09-28	39.06	39.51	39.01	39.39	20567391
2022-09-29	39.11	39.20	38.45	38.64	17806891
2022-09-30	38.54	38.79	37.95	37.97	23523581
2022-10-03	38.50	39.37	38.39	39.16	21495260
2022-10-04	39.50	39.85	39.25	39.81	25922460
2022-10-05	39.34	39.62	38.87	38.75	17797905
2022-10-06	39.47	39.66	37.77	37.84	36663252
2022-10-07	37.63	37.70	36.81	36.85	31838656
2022-10-10	37.13	37.32	36.37	36.62	21622184
2022-10-11	36.56	36.69	35.93	35.94	27708924
2022-10-12	35.90	36.20	35.60	35.68	23336827
2022-10-13	35.12	36.59	35.04	36.40	33118128
2022-10-14	36.80	36.91	36.34	36.38	26026315
2022-10-17	36.72	37.30	36.59	37.18	21962926
2022-10-18	37.67	37.70	36.83	37.07	27488567
2022-10-19	36.57	37.37	36.56	36.57	29563612
2022-10-20	36.57	37.54	36.55	37.00	35523687
2022-10-21	35.52	35.70	34.55	35.35	51671130
2022-10-24	35.66	36.39	35.57	35.97	28844841
2022-10-25	35.91	36.48	35.80	36.43	25496452
2022-10-26	36.38	36.71	36.20	36.43	20336109
2022-10-27	36.69	36.72	36.13	36.18	20268027
2022-10-28	36.80	38.04	36.57	37.67	31824348
2022-10-31	37.51	37.54	37.02	37.37	26630586
2022-11-01	37.98	38.09	37.30	37.37	22968931
2022-11-02	37.25	38.35	37.16	37.71	30648858
2022-11-03	37.36	37.54	37.12	37.15	22329775
2022-11-04	37.35	37.37	36.80	37.24	17599447
2022-11-07	37.32	37.45	36.98	37.19	19697586
2022-11-08	37.20	37.99	37.16	37.87	17392700
2022-11-09	37.92	38.13	37.59	37.62	17574620
2022-11-10	38.30	38.55	37.82	38.52	23049015
2022-11-11	38.55	38.69	37.81	38.30	22980965
2022-11-14	38.45	38.99	38.30	38.31	22703201
2022-11-15	38.49	38.83	37.46	37.70	25074062
2022-11-16	37.66	38.07	37.63	37.88	18962154
2022-11-17	37.55	38.18	37.29	38.16	18788613
2022-11-18	38.29	38.77	38.29	38.55	17821689
2022-11-21	38.60	39.13	38.52	38.62	19184223
2022-11-22	38.84	39.32	38.84	39.20	19809517
2022-11-23	39.03	39.20	38.61	38.92	14170012
2022-11-25	39.10	39.36	38.97	39.02	7725741
2022-11-28	39.01	39.09	38.13	38.24	21563586
2022-11-29	38.02	38.37	37.95	38.34	14008826
2022-11-30	38.21	39.14	38.15	38.98	31358756
2022-12-01	39.18	39.23	37.81	38.33	26276613
2022-12-02	37.93	38.30	37.70	38.18	21677142
2022-12-05	37.98	38.11	36.90	37.07	27561037
2022-12-06	36.99	37.07	36.63	36.89	26293703
2022-12-07	36.74	37.31	36.67	37.17	23065918
2022-12-08	37.11	37.24	36.87	37.10	19549082
2022-12-09	37.21	37.63	36.96	37.40	20671248
2022-12-12	37.69	37.96	37.28	37.95	19629617
2022-12-13	38.39	38.62	37.84	37.86	30176841
2022-12-14	37.87	38.09	37.24	37.45	23329799
2022-12-15	37.75	38.34	37.66	37.77	33012533
2022-12-16	37.51	37.57	36.67	37.12	62763820
2022-12-19	37.33	37.47	36.58	37.03	26127160
2022-12-20	36.99	37.21	36.62	36.99	24147313
2022-12-21	37.27	37.85	37.24	37.78	24504279
2022-12-22	37.68	38.32	37.37	38.31	26870189
2022-12-23	38.31	38.54	37.93	38.41	16918339
2022-12-27	38.49	39.40	38.32	39.25	25315928
2022-12-28	39.19	39.66	38.59	38.81	21793177
2022-12-29	38.90	39.54	38.81	39.26	17347000
2022-12-30	39.31	39.69	39.07	39.40	44007197
2023-01-03	39.77	40.23	39.38	40.12	31330684
2023-01-04	40.54	41.42	40.26	41.13	28779472
2023-01-05	41.20	41.95	40.82	41.70	29987161
2023-01-06	41.92	42.58	41.88	41.54	26010388
2023-01-09	41.38	41.67	41.31	41.37	23062219
2023-01-10	41.36	41.98	41.17	41.95	16695308
2023-01-11	42.14	42.18	41.02	41.18	20674841
2023-01-12	41.38	41.95	41.12	41.81	16980290
2023-01-13	41.65	41.92	41.37	41.86	17229808
2023-01-17	41.85	41.92	40.79	40.85	28696962
2023-01-18	40.86	40.86	39.82	39.97	22976472
2023-01-19	39.71	40.28	39.47	40.06	24812611
2023-01-20	40.04	40.12	39.46	40.00	23377874
2023-01-23	39.99	40.34	39.42	39.63	34249323
2023-01-24	38.69	44.73	32.79	40.42	32143919
2023-01-25	40.54	41.09	39.91	40.33	26526276
2023-01-26	40.38	40.57	39.93	40.27	19568136
2023-01-27	40.22	40.68	39.77	40.64	17254035
2023-01-30	40.84	41.26	40.70	41.05	22272551
2023-01-31	41.08	41.58	41.01	41.57	18665168
2023-02-01	41.99	42.00	41.13	41.69	19542040
2023-02-02	41.74	41.93	41.20	41.83	18443768
2023-02-03	41.78	41.97	41.14	41.51	18314419
2023-02-06	41.51	41.59	40.90	41.28	15530722
2023-02-07	40.99	41.21	40.12	40.55	21668545
2023-02-08	40.53	40.70	40.12	40.52	14080247
2023-02-09	40.62	40.66	39.75	39.81	17485658
2023-02-10	40.00	40.07	39.72	40.01	15398542
2023-02-13	40.01	40.47	39.88	40.32	14486021
2023-02-14	40.46	40.58	39.91	40.33	12292355
2023-02-15	40.23	40.40	40.10	40.38	11270429
2023-02-16	40.06	40.21	39.70	39.84	16625882
2023-02-17	39.84	40.39	39.66	40.22	15029174
2023-02-21	39.90	39.98	39.16	39.20	17805490
2023-02-22	39.38	39.59	39.03	39.28	15086755
2023-02-23	39.12	39.32	38.52	38.53	16738177
2023-02-24	38.23	38.76	38.09	38.74	16431537
2023-02-27	38.99	39.15	38.63	38.88	14210850
2023-02-28	38.70	38.97	38.55	38.81	16685262
2023-03-01	38.71	38.71	38.15	38.30	18411712
2023-03-02	38.10	38.46	37.94	38.41	18821077
2023-03-03	38.44	38.51	38.06	38.26	23407510
2023-03-06	38.37	38.63	38.05	38.15	22925647
2023-03-07	38.10	38.15	37.43	37.91	23713458
2023-03-08	37.80	37.81	37.35	37.53	20295626
2023-03-09	37.60	37.65	36.52	36.55	26506922
2023-03-10	36.64	36.92	36.41	36.68	23940703
2023-03-13	36.54	37.33	36.39	36.54	21834458
2023-03-14	36.66	36.94	36.50	36.88	22433212
2023-03-15	36.69	37.26	36.52	37.06	21722228
2023-03-16	36.82	36.88	36.44	36.58	29182216
2023-03-17	36.55	36.83	36.16	36.79	47352510
2023-03-20	36.96	37.71	36.93	37.43	19247806
2023-03-21	37.72	37.77	37.36	37.74	16648146
2023-03-22	37.79	37.95	37.29	37.31	15321811
2023-03-23	37.30	37.63	37.16	37.37	15799037
2023-03-24	37.53	37.70	37.25	37.66	14960047
2023-03-27	37.99	38.22	37.70	38.05	14472797
2023-03-28	38.02	38.31	37.92	38.00	13092597
2023-03-29	38.31	38.51	38.16	38.48	12308926
2023-03-30	38.55	38.75	38.44	38.66	13918665
2023-03-31	38.79	39.05	38.55	38.89	22801450
2023-04-03	39.05	39.58	39.02	39.22	19354856
2023-04-04	39.29	39.65	39.21	39.65	18577085
2023-04-05	39.73	40.25	39.57	39.46	23561318
2023-04-06	39.50	39.78	39.16	39.48	21546616
2023-04-10	39.21	39.35	38.99	39.35	16114342
2023-04-11	39.33	39.70	39.27	39.45	12539690
2023-04-12	39.37	39.63	39.10	39.20	13095197
2023-04-13	39.19	39.32	38.92	39.32	13515822
2023-04-14	39.37	39.42	38.89	39.22	11008437
2023-04-17	39.22	39.51	39.14	39.46	11572850
2023-04-18	39.47	39.49	38.90	38.94	16588499
2023-04-19	38.92	38.99	38.52	38.60	17701195
2023-04-20	37.66	37.80	36.98	37.19	31521282
2023-04-21	37.43	37.43	37.05	37.32	23823779
2023-04-24	37.19	37.49	36.98	37.10	20362496
2023-04-25	36.71	37.36	36.57	37.30	24959415
2023-04-26	37.10	37.44	36.82	36.92	21499267
2023-04-27	37.20	38.81	37.13	38.79	28840965
2023-04-28	38.56	39.00	38.46	38.83	19197489
2023-05-01	39.17	39.18	38.68	38.71	17043545
2023-05-02	38.47	38.51	37.49	37.67	17268747
2023-05-03	37.96	38.30	37.61	37.98	16703175
2023-05-04	37.86	37.96	37.29	37.35	16163096
2023-05-05	37.52	37.84	37.16	37.83	15817355
2023-05-08	37.68	37.91	37.44	37.83	10672394
2023-05-09	37.82	37.82	37.43	37.57	12226835
2023-05-10	37.81	37.83	37.29	37.63	14427499
2023-05-11	37.41	37.64	37.32	37.60	11068670
2023-05-12	37.64	37.75	37.41	37.59	10670714
2023-05-15	37.63	37.63	36.72	36.77	20408708
2023-05-16	36.62	36.78	36.04	36.05	20254126
2023-05-17	36.22	36.34	36.04	36.18	16741081
2023-05-18	36.01	36.17	35.72	36.13	20365878
2023-05-19	36.22	36.52	36.03	36.05	16829231
2023-05-22	36.25	36.33	35.91	35.96	16634308
2023-05-23	35.94	36.91	35.80	36.24	21539663
2023-05-24	36.23	36.25	35.85	35.87	16044202
2023-05-25	35.54	35.56	34.74	34.82	32465946
2023-05-26	34.84	35.06	34.67	35.00	18216699
2023-05-30	34.97	35.13	34.78	34.90	19353269
2023-05-31	34.86	35.98	34.86	35.63	53756677
2023-06-01	35.60	35.90	35.42	35.72	20565293
2023-06-02	34.40	34.90	33.72	34.58	61527924
2023-06-05	34.78	35.15	34.45	34.58	30125566
2023-06-06	34.50	34.74	34.33	34.70	18406650
2023-06-07	34.72	35.28	34.63	35.26	25494090
2023-06-08	35.24	35.44	34.98	35.43	17749670
2023-06-09	35.46	35.62	35.26	35.47	14956843
2023-06-12	35.66	35.78	35.36	35.61	14052156
2023-06-13	35.50	35.79	35.42	35.48	17706670
2023-06-14	35.63	35.98	35.62	35.73	16538709
2023-06-15	35.76	36.47	35.68	36.44	18890912
2023-06-16	36.52	36.69	36.17	36.46	36102135
2023-06-20	36.08	36.17	35.78	35.81	17695798
2023-06-21	35.70	35.97	35.50	35.83	17121225
2023-06-22	35.82	35.93	35.57	35.85	12431180
2023-06-23	35.95	36.08	35.48	35.51	18991491
2023-06-26	35.66	36.14	35.50	36.11	15839988
2023-06-27	36.37	36.68	36.22	36.55	17757836
2023-06-28	36.50	36.86	36.24	36.82	16756412
2023-06-29	36.79	37.02	36.66	36.99	16740828
2023-06-30	37.00	37.25	36.85	37.19	19098330
2023-07-03	37.17	37.38	36.96	37.28	10367137
2023-07-05	37.28	37.68	37.23	37.48	19876794
2023-07-06	37.40	37.41	37.06	36.48	21566844
2023-07-07	36.22	36.35	35.87	35.90	20482678
2023-07-10	35.92	35.96	35.00	35.14	30326447
2023-07-11	35.12	35.22	34.71	34.99	28340297
2023-07-12	35.11	35.24	34.71	34.86	27299606
2023-07-13	34.82	34.86	34.42	34.64	25641876
2023-07-14	34.43	34.50	33.95	34.01	31576021
2023-07-17	33.65	33.65	31.25	31.46	97510638
2023-07-18	32.02	33.15	31.97	32.27	79722186
2023-07-19	33.71	34.16	33.16	33.97	61880969
2023-07-20	33.90	34.00	33.51	33.64	32839925
2023-07-21	33.51	33.94	33.36	33.88	25179366
2023-07-24	33.88	34.60	33.71	33.98	30784159
2023-07-25	34.64	34.95	33.72	34.24	35719475
2023-07-26	33.86	34.61	33.77	34.34	27916029
2023-07-27	34.23	34.61	33.54	33.55	28097525
2023-07-28	33.67	34.32	33.66	34.03	30651129
2023-07-31	34.00	34.12	33.84	34.08	24509886
2023-08-01	34.29	34.30	33.32	33.43	27302970
2023-08-02	33.47	33.70	33.22	33.32	20481593
2023-08-03	33.05	33.25	32.73	33.06	20469774
2023-08-04	33.00	33.03	32.53	32.62	24583963
2023-08-07	32.65	32.83	32.18	32.53	24314027
2023-08-08	32.45	32.81	32.43	32.57	22178898
2023-08-09	32.51	32.83	32.34	32.71	20798516
2023-08-10	32.85	33.32	32.82	33.02	19031591
2023-08-11	32.96	33.42	32.95	33.36	15271420
2023-08-14	33.19	33.59	33.14	33.56	17933999
2023-08-15	33.35	33.51	33.21	33.26	15528563
2023-08-16	33.30	33.64	33.14	33.27	17395145
2023-08-17	33.36	33.48	32.85	33.06	19127977
2023-08-18	32.86	33.42	32.86	33.18	21722667
2023-08-21	33.15	33.22	32.77	33.00	27074365
2023-08-22	33.08	33.32	32.89	33.20	21730332
2023-08-23	33.20	33.37	33.01	33.19	15766363
2023-08-24	33.01	33.58	33.00	33.38	18561368
2023-08-25	33.33	33.52	33.02	33.35	14912091
2023-08-28	33.48	33.62	33.26	33.55	16050364
2023-08-29	33.99	34.75	33.95	34.69	28782805
2023-08-30	34.89	34.95	34.55	34.64	15021404
2023-08-31	34.85	35.14	34.76	34.98	24333179
2023-09-01	34.99	35.15	34.84	34.86	14748679
2023-09-05	34.85	35.07	34.30	34.30	17486007
2023-09-06	34.10	34.44	33.99	34.18	19187074
2023-09-07	34.18	34.52	33.75	33.81	26605789
2023-09-08	33.81	33.83	33.23	33.45	24891078
2023-09-11	33.70	34.09	33.58	33.94	18883869
2023-09-12	34.13	34.18	33.80	34.04	15784435
2023-09-13	34.30	34.30	33.51	33.86	21027896
2023-09-14	34.27	34.38	33.94	34.04	26570120
2023-09-15	33.96	34.17	33.66	33.79	38205159
2023-09-18	33.90	33.97	33.52	33.53	16233695
2023-09-19	33.58	33.73	33.25	33.40	23383954
2023-09-20	33.58	33.94	33.36	33.60	23741979
2023-09-21	33.52	33.85	33.26	33.29	18001589
2023-09-22	33.26	33.51	32.93	33.28	22740043
2023-09-25	33.17	33.25	32.87	33.16	17616880
2023-09-26	32.89	33.17	32.81	32.99	18841582
2023-09-27	32.95	33.01	32.31	32.40	22083548
2023-09-28	32.40	32.62	32.40	32.55	18772111
2023-09-29	32.62	32.75	32.37	32.41	19787595
2023-10-02	32.44	32.47	31.73	31.76	24722596
2023-10-03	31.70	32.01	31.61	31.98	21389370
2023-10-04	31.79	31.97	31.40	31.54	23694073
2023-10-05	31.56	31.92	31.38	31.16	22774377
2023-10-06	30.94	31.00	30.14	30.85	31291754
2023-10-09	30.74	31.50	30.74	31.45	20344279
2023-10-10	31.48	31.80	31.32	31.76	19151879
2023-10-11	31.83	31.97	31.41	31.46	15694163
2023-10-12	31.33	31.37	30.65	30.91	21718322
2023-10-13	31.08	31.39	30.64	30.67	24541452
2023-10-16	30.84	31.32	30.62	31.25	21087894
2023-10-17	31.11	31.54	31.10	31.51	21186020
2023-10-18	31.42	31.48	30.99	31.05	22024305
2023-10-19	31.42	31.97	31.40	31.58	28806638
2023-10-20	31.57	32.14	31.55	31.57	27271166
2023-10-23	31.48	31.66	31.26	31.39	31725789
2023-10-24	33.15	34.46	32.97	34.30	61617905
2023-10-25	34.50	34.61	33.61	33.69	30832751
2023-10-26	33.66	34.70	33.64	34.47	34366965
2023-10-27	34.38	34.59	33.34	33.44	23924828
2023-10-30	33.84	34.80	33.84	34.62	31497688
2023-10-31	34.71	35.21	34.67	35.13	28903418
2023-11-01	35.41	35.56	35.15	35.40	26071209
2023-11-02	35.31	35.94	35.31	35.90	24946038
2023-11-03	35.99	36.37	35.94	36.02	23323169
2023-11-06	35.98	36.03	35.62	35.64	15544033
2023-11-07	35.70	36.10	35.65	35.94	17654571
2023-11-08	35.94	35.98	35.60	35.77	16971514
2023-11-09	35.87	36.05	35.46	35.62	15685805
2023-11-10	35.91	35.92	35.40	35.71	12792886
2023-11-13	35.64	36.18	35.41	35.82	17236732
2023-11-14	36.01	36.10	35.81	35.88	17667064
2023-11-15	35.88	36.11	35.84	36.00	22855521
2023-11-16	36.08	36.38	35.93	36.18	19110763
2023-11-17	36.38	36.38	36.08	36.23	19361158
2023-11-20	36.28	36.87	36.20	36.73	18660152
2023-11-21	36.86	37.45	36.85	37.25	22946415
2023-11-22	37.33	37.52	37.22	37.35	14613957
2023-11-24	37.45	37.57	37.30	37.41	6766657
2023-11-27	37.45	37.54	37.29	37.35	15245305
2023-11-28	37.35	37.51	37.20	37.47	14521678
2023-11-29	37.53	37.89	37.53	37.76	16387388
2023-11-30	37.83	38.44	37.82	38.33	36623544
2023-12-01	38.40	38.61	38.27	38.58	20762478
2023-12-04	38.40	38.57	38.03	38.04	22109241
2023-12-05	38.35	38.55	38.09	38.42	23003306
2023-12-06	38.25	38.88	38.08	38.50	20218549
2023-12-07	38.55	38.73	38.30	38.65	15223187
2023-12-08	38.66	38.68	38.01	38.25	21850377
2023-12-11	38.29	38.39	37.48	37.67	21914521
2023-12-12	37.57	37.64	37.17	37.30	17096700
2023-12-13	37.08	37.15	36.46	36.99	32473172
2023-12-14	37.25	37.98	37.18	37.87	28551571
2023-12-15	37.55	37.83	37.14	37.37	51721568
2023-12-18	37.72	37.80	37.27	37.67	22057185
2023-12-19	37.60	37.74	37.49	37.57	17642542
2023-12-20	37.50	37.73	37.28	37.30	18134647
2023-12-21	37.35	37.55	37.21	37.43	15421048
2023-12-22	37.42	37.79	37.40	37.49	13171597
2023-12-26	37.44	37.64	37.31	37.48	11856569
2023-12-27	37.33	37.46	37.20	37.31	15267626
2023-12-28	37.18	37.72	37.15	37.49	14931664
2023-12-29	37.38	37.76	37.32	37.70	16222673
2024-01-02	37.73	38.97	37.68	38.88	23810940
2024-01-03	39.53	39.72	39.13	39.16	26263885
2024-01-04	39.68	39.85	39.36	39.37	24214642
2024-01-05	39.47	40.37	39.30	40.20	30276670
2024-01-08	40.15	40.26	39.48	39.44	28483034
2024-01-09	39.25	39.25	38.77	39.04	17880132
2024-01-10	39.08	39.11	38.66	39.08	16354675
2024-01-11	39.03	39.04	37.56	37.90	31289774
2024-01-12	38.19	38.77	38.17	38.56	18774830
2024-01-16	38.58	39.35	38.35	39.29	31039445
2024-01-17	38.72	39.43	38.67	38.87	21377140
2024-01-18	38.53	39.01	38.46	38.94	17112788
2024-01-19	39.07	39.43	38.69	39.33	20561724
2024-01-22	39.40	39.72	39.31	39.58	26039194
2024-01-23	41.07	42.25	40.59	42.23	49713734
2024-01-24	42.23	42.34	41.19	41.28	27910404
2024-01-25	41.45	42.30	41.33	42.29	24613156
2024-01-26	42.29	42.49	42.10	42.40	20367179
2024-01-29	42.12	42.39	41.66	42.05	23905653
2024-01-30	42.00	42.60	41.81	42.47	20044557
2024-01-31	42.19	43.21	42.04	42.35	23392266
2024-02-01	42.68	42.72	41.97	42.49	19586542
2024-02-02	42.20	42.47	41.83	42.13	21548643
2024-02-05	42.00	42.18	41.28	41.38	20466155
2024-02-06	41.39	41.57	40.95	41.10	17524062
2024-02-07	41.10	41.14	40.36	40.42	21815622
2024-02-08	40.30	40.37	39.44	39.91	19523527
2024-02-09	39.90	40.09	39.26	39.72	18479407
2024-02-12	39.73	40.17	39.54	40.10	15060525
2024-02-13	40.20	40.46	39.68	40.13	14483637
2024-02-14	40.38	40.54	39.97	40.15	12443213
2024-02-15	40.21	40.62	40.18	40.59	12081362
2024-02-16	40.29	40.67	39.74	40.49	12645534
2024-02-20	40.41	40.91	40.27	40.50	12069523
2024-02-21	40.49	41.12	40.37	41.10	16279653
2024-02-22	40.75	40.93	40.11	40.73	22068913
2024-02-23	40.63	41.15	40.46	40.66	15228553
2024-02-26	40.60	40.63	39.43	39.69	25108422
2024-02-27	39.68	39.98	39.43	39.93	17074092
2024-02-28	39.96	40.21	39.86	40.10	12436956
2024-02-29	40.10	40.23	39.85	40.02	20486465
2024-03-01	39.99	40.29	39.77	40.20	12130864
2024-03-04	39.92	40.33	39.51	40.31	18753947
2024-03-05	40.35	40.96	39.92	40.35	20640051
2024-03-06	40.35	40.37	39.77	39.93	16331050
2024-03-07	40.10	40.29	39.38	39.53	17100634
2024-03-08	39.61	39.88	39.39	39.51	17807879
2024-03-11	39.57	40.23	39.56	40.13	12344614
2024-03-12	40.03	40.26	39.90	40.13	12452659
2024-03-13	40.29	40.50	40.06	40.26	13751846
2024-03-14	40.00	40.06	39.44	39.77	17475441
2024-03-15	39.60	39.93	39.14	39.49	54893854
2024-03-18	39.48	39.96	39.26	39.93	16200777
2024-03-19	39.88	40.05	39.81	39.97	15226876
2024-03-20	39.96	40.27	39.80	40.12	15198777
2024-03-21	40.12	40.59	39.98	40.54	21868344
2024-03-22	40.74	40.81	40.01	40.37	17816449
2024-03-25	40.53	40.88	40.48	40.87	14587174
2024-03-26	40.83	41.00	40.71	40.85	17854062
2024-03-27	41.10	41.78	41.10	41.54	19260122
2024-03-28	41.64	42.15	41.63	41.96	19771402
2024-04-01	41.99	42.34	41.53	42.28	15031569
2024-04-02	42.30	42.68	42.26	42.54	17260824
2024-04-03	42.58	42.90	42.53	42.84	18211835
2024-04-04	42.99	43.42	42.44	42.45	16461398
2024-04-05	42.25	42.44	41.61	42.12	14338679
2024-04-08	42.12	42.15	41.71	41.07	14457769
2024-04-09	41.06	41.18	40.54	40.84	17226953
2024-04-10	40.61	40.66	39.96	40.52	17900359
2024-04-11	40.45	40.47	40.09	40.16	14782159
2024-04-12	40.18	40.26	39.68	39.72	21554994
2024-04-15	40.11	40.35	39.85	40.11	16442814
2024-04-16	40.11	40.14	39.57	39.77	14016776
2024-04-17	39.85	39.98	39.46	39.78	21009242
2024-04-18	39.85	40.17	39.71	40.13	20173746
2024-04-19	40.00	40.68	39.98	40.49	24706520
2024-04-22	41.40	41.64	38.56	38.60	51243224
2024-04-23	38.91	40.00	38.68	39.70	25972819
2024-04-24	39.50	39.66	38.94	39.49	15946635
2024-04-25	39.29	39.82	38.96	39.22	16837678
2024-04-26	39.06	39.96	38.90	39.68	18246244
2024-04-29	39.90	40.82	39.87	40.09	19840961
2024-04-30	39.91	39.92	39.44	39.49	20222168
2024-05-01	39.33	39.66	39.13	39.20	17760286
2024-05-02	39.32	39.48	38.75	38.93	17394935
2024-05-03	39.05	39.20	38.75	38.89	13195563
2024-05-06	39.12	39.35	39.06	39.33	13348833
2024-05-07	39.53	39.58	39.09	39.31	11935174
2024-05-08	39.24	39.57	39.10	39.48	10437950
2024-05-09	39.51	39.83	39.38	39.79	12881043
2024-05-10	39.81	40.43	39.71	40.40	16888467
2024-05-13	40.34	40.65	40.09	40.54	21365657
2024-05-14	40.59	40.69	40.42	40.49	17664419
2024-05-15	40.75	40.91	40.44	40.49	14925995
2024-05-16	40.29	40.44	40.14	40.25	12913198
2024-05-17	40.39	40.41	39.83	40.06	14670373
2024-05-20	40.05	40.31	40.01	40.12	8665020
2024-05-21	40.10	40.12	39.28	39.62	18326958
2024-05-22	39.70	40.18	39.62	39.79	12374070
2024-05-23	39.60	39.80	39.11	39.43	14104959
2024-05-24	39.51	39.74	39.50	39.74	10419992
2024-05-28	39.72	39.79	39.17	39.36	15071274
2024-05-29	39.26	39.47	39.00	39.10	17652020
2024-05-30	39.22	40.36	39.18	40.33	19636499
2024-05-31	40.14	41.28	40.10	41.15	38917432
2024-06-03	41.18	41.51	40.90	40.98	20688122
2024-06-04	40.88	41.56	40.72	41.56	16040154
2024-06-05	41.60	41.72	41.13	41.35	11964024
2024-06-06	41.31	41.72	41.14	41.33	10259100
2024-06-07	41.16	41.29	40.81	40.94	10410163
2024-06-10	40.91	40.93	40.33	40.41	15214007
2024-06-11	40.29	40.59	40.22	40.42	12083337
2024-06-12	40.77	40.80	39.58	39.77	15065287
2024-06-13	39.75	39.80	39.30	39.78	12297449
2024-06-14	39.48	39.84	39.45	39.67	10480588
2024-06-17	39.60	39.60	38.95	39.46	22286574
2024-06-18	39.71	40.18	39.70	40.08	17125702
2024-06-20	39.84	40.47	39.81	40.24	17704694
2024-06-21	40.37	40.38	39.90	40.24	30390207
2024-06-24	40.39	41.22	40.32	41.17	20773849
2024-06-25	41.21	41.63	40.83	41.08	18933015
2024-06-26	41.00	41.17	40.71	41.02	19709928
2024-06-27	41.00	41.04	40.56	40.82	15560796
2024-06-28	40.86	41.58	40.69	41.24	27639192
2024-07-01	41.42	41.98	41.35	41.74	16412107
2024-07-02	41.63	41.70	40.72	41.10	21659365
2024-07-03	41.13	41.39	40.95	41.12	6653911
2024-07-05	41.17	41.38	40.95	41.27	17552239
2024-07-08	41.30	41.59	41.08	41.53	15380386
2024-07-09	41.47	41.78	41.21	40.64	20489842
2024-07-10	40.88	41.13	40.69	41.08	13826758
2024-07-11	41.08	41.36	40.75	41.30	12492709
2024-07-12	41.31	41.57	41.20	41.43	11129067
2024-07-15	41.43	41.46	40.70	40.79	15874928
2024-07-16	40.85	41.55	40.82	41.45	16016946
2024-07-17	41.55	42.19	41.52	42.03	20401662
2024-07-18	41.90	42.52	41.72	42.07	15752842
2024-07-19	42.30	42.30	41.43	41.62	17608032
2024-07-22	39.95	40.00	38.70	39.09	54985804
2024-07-23	38.74	39.27	38.72	38.89	25257746
2024-07-24	39.24	39.83	39.05	39.67	22888993
2024-07-25	39.86	40.97	39.79	39.95	19740301
2024-07-26	39.90	40.17	39.65	40.09	15911465
2024-07-29	40.08	40.12	39.67	40.03	12937173
2024-07-30	40.01	40.26	39.83	40.04	16089216
2024-07-31	40.03	40.79	39.98	40.52	23605387
2024-08-01	40.67	41.18	40.28	40.85	18166753
2024-08-02	41.20	41.94	40.41	40.97	26124914
2024-08-05	40.00	40.27	39.64	39.80	26855043
2024-08-06	39.97	40.48	39.76	40.26	18104248
2024-08-07	40.36	40.72	40.20	40.28	12176298
2024-08-08	40.28	40.79	40.25	40.52	13237149
2024-08-09	40.49	40.80	40.03	40.75	11818717
2024-08-12	40.95	41.00	40.31	40.53	11098961
2024-08-13	40.65	40.80	40.36	40.78	15349360
2024-08-14	40.60	41.10	40.49	40.90	10931096
2024-08-15	40.84	40.92	40.00	40.04	17489607
2024-08-16	40.10	40.62	40.06	40.61	13377523
2024-08-19	40.63	40.86	40.56	40.74	9401416
2024-08-20	40.66	40.96	40.63	40.85	8784009
2024-08-21	40.91	41.07	40.73	41.05	13683356
2024-08-22	41.10	41.16	40.61	40.87	13529599
2024-08-23	40.99	41.23	40.92	41.21	11757332
2024-08-26	41.37	41.74	41.24	41.49	10309480
2024-08-27	41.55	41.64	41.18	41.45	9778154
2024-08-28	41.49	41.71	41.36	41.49	12732723
2024-08-29	41.54	41.57	41.14	41.25	17338130
2024-08-30	41.30	41.89	41.17	41.78	20009887
2024-09-03	41.96	42.93	41.92	42.93	23319942
2024-09-04	43.00	43.27	41.20	41.48	31272700
2024-09-05	41.31	41.81	40.90	41.31	28199755
2024-09-06	41.36	41.79	41.13	41.15	18100349
2024-09-09	41.26	42.78	41.26	42.73	27850290
2024-09-10	42.79	43.69	42.38	43.65	36980411
2024-09-11	43.51	43.82	42.94	43.80	22395462
2024-09-12	43.50	43.88	43.43	43.86	18399827
2024-09-13	43.93	44.47	43.62	44.43	20029688
2024-09-16	44.61	45.05	44.46	45.00	24714535
2024-09-17	44.75	44.75	43.92	44.08	18769603
2024-09-18	44.10	44.50	43.78	43.88	16897926
2024-09-19	43.96	43.97	43.33	43.94	23097155
2024-09-20	43.78	44.47	43.65	44.33	52671859
2024-09-23	44.35	44.53	43.95	44.26	18083217
2024-09-24	44.21	44.79	44.13	44.66	15153967
2024-09-25	44.80	44.88	44.42	44.55	21990145
2024-09-26	44.60	44.88	44.36	44.62	15779600
2024-09-27	44.72	45.05	44.49	44.89	15659277
2024-09-30	45.13	45.36	44.79	44.91	13516985
2024-10-01	44.96	45.24	44.66	45.21	17536350
2024-10-02	45.13	45.28	44.87	45.05	12040785
2024-10-03	44.93	44.96	44.39	44.52	12258416
2024-10-04	43.77	44.25	43.55	44.18	14537280
2024-10-07	44.08	44.14	43.77	43.84	12884971
2024-10-08	44.00	44.15	43.69	44.01	10855107
2024-10-09	44.06	44.25	43.81	43.43	12614166
2024-10-10	43.44	43.67	42.81	42.95	12352803
2024-10-11	43.15	43.24	42.80	43.00	10658662
2024-10-14	43.00	43.29	42.89	43.19	9923489
2024-10-15	43.47	43.97	43.17	43.74	15444457
2024-10-16	43.74	44.10	43.66	43.91	9458993
2024-10-17	43.88	44.00	43.53	43.85	10539459
2024-10-18	43.83	44.17	43.67	43.99	13058370
2024-10-21	44.05	44.20	43.60	43.70	18760023
2024-10-22	41.90	42.64	40.75	41.50	42576288
2024-10-23	41.86	42.90	41.76	42.86	27174732
2024-10-24	42.38	42.45	41.64	41.86	23506361
2024-10-25	41.90	42.18	41.37	41.38	19717360
2024-10-28	41.45	41.78	41.39	41.62	13574976
2024-10-29	41.32	41.68	41.29	41.33	15072322
2024-10-30	41.33	41.51	41.12	41.28	16372594
2024-10-31	41.26	42.65	41.25	42.13	31077938
2024-11-01	42.12	42.35	41.30	41.36	16682363
2024-11-04	41.65	41.77	40.90	41.06	14760870
2024-11-05	41.01	41.27	40.83	41.26	12322777
2024-11-06	41.44	41.67	40.93	41.16	21957071
2024-11-07	41.08	41.19	40.51	40.57	24225531
2024-11-08	40.74	40.85	40.42	40.48	21305883
2024-11-11	40.47	40.88	40.41	40.44	17116413
2024-11-12	40.50	40.60	40.07	40.40	16984576
2024-11-13	40.40	41.40	40.31	41.14	19953509
2024-11-14	41.14	41.26	40.86	40.87	13636571
2024-11-15	40.80	41.77	40.80	41.65	21482452
2024-11-18	41.67	42.58	41.67	42.25	17409010
2024-11-19	42.21	42.23	41.80	41.93	10520611
2024-11-20	42.00	42.28	41.75	42.22	14706508
2024-11-21	42.22	42.75	42.01	42.50	12534057
2024-11-22	42.60	43.34	42.34	43.15	17017421
2024-11-25	43.34	44.05	43.31	43.98	28365883
2024-11-26	43.98	44.50	43.75	44.37	17247031
2024-11-27	44.48	44.73	44.37	44.38	12372354
2024-11-29	44.38	44.52	44.05	44.34	9023148
2024-12-02	44.27	44.32	43.52	43.85	12783890
2024-12-03	43.91	44.42	43.70	43.83	15415896
2024-12-04	43.73	43.78	42.41	42.52	21431616
2024-12-05	42.59	42.87	42.52	42.55	16176866
2024-12-06	42.53	42.67	42.02	42.37	15685870
2024-12-09	42.47	43.10	42.16	42.36	15570295
2024-12-10	42.37	42.65	42.07	42.30	16337172
2024-12-11	42.19	42.46	41.89	41.99	13986063
2024-12-12	42.06	42.16	41.81	42.08	11232270
2024-12-13	42.00	42.40	41.81	42.28	13360403
2024-12-16	42.16	42.25	40.81	40.88	30228310
2024-12-17	40.66	41.12	40.51	40.78	15374043
2024-12-18	40.70	41.05	40.21	40.24	19199573
2024-12-19	40.05	40.46	39.93	39.97	17859081
2024-12-20	39.93	40.39	39.92	39.93	47590856
2024-12-23	39.93	40.13	39.83	39.94	21292339
2024-12-24	39.90	39.96	39.47	39.80	11712157
2024-12-26	39.83	40.17	39.74	39.96	12953131
2024-12-27	39.86	40.16	39.65	39.92	15168115
2024-12-30	39.80	39.84	39.40	39.60	15671981
2024-12-31	39.64	40.03	39.55	39.99	13549928
2025-01-02	40.03	40.56	39.98	40.21	22470163
2025-01-03	40.32	40.63	40.11	40.26	15229858
2025-01-06	40.29	40.33	39.58	39.61	27115031
2025-01-07	39.71	39.98	38.83	38.92	31517083
2025-01-08	38.91	38.99	38.44	38.26	22901604
2025-01-10	38.18	38.23	37.59	37.81	27338366
2025-01-13	37.94	38.15	37.74	38.12	19734037
2025-01-14	38.33	38.35	37.83	38.28	15740091
2025-01-15	38.30	38.59	38.07	38.18	27817068
2025-01-16	38.13	38.34	37.94	38.34	24678306
2025-01-17	38.42	38.97	38.35	38.78	24082097
2025-01-21	38.87	39.58	38.79	39.02	25717600
2025-01-22	38.89	39.34	38.59	38.95	31488927
2025-01-23	39.24	39.40	39.08	39.18	25153547
2025-01-24	40.11	40.68	39.37	39.54	37123879
2025-01-27	40.15	40.81	40.05	40.64	35520268
2025-01-28	40.60	40.81	40.36	40.40	21031887
2025-01-29	40.82	40.88	40.05	40.28	24238081
2025-01-30	40.35	40.35	39.16	39.47	27913473
2025-01-31	39.57	39.94	39.29	39.39	45185371
2025-02-03	39.31	40.12	39.15	39.98	27967116
2025-02-04	39.78	39.88	39.60	39.81	19190176
2025-02-05	40.13	40.31	39.81	40.13	16830456
2025-02-06	40.23	40.29	39.67	39.94	15370555
2025-02-07	39.96	40.11	39.57	39.88	15754822
2025-02-10	40.02	40.14	39.82	39.95	16737456
2025-02-11	39.98	40.52	39.82	40.49	15182650
2025-02-12	40.49	40.60	40.15	40.53	14440250
2025-02-13	40.61	41.11	40.42	41.04	17056684
2025-02-14	41.14	41.29	40.94	40.99	12438162
2025-02-18	40.92	41.22	40.61	41.20	16357712
2025-02-19	41.35	42.05	41.28	42.01	21039592
2025-02-20	42.00	42.53	41.88	42.49	19771748
2025-02-21	42.43	43.23	42.17	42.76	25465139
2025-02-24	42.75	43.63	42.57	43.32	27560550
2025-02-25	43.58	43.97	43.50	43.71	24356924
2025-02-26	43.54	43.65	42.77	43.18	18651414
2025-02-27	43.08	43.42	42.89	43.27	19212253
2025-02-28	43.43	43.76	42.61	43.10	25197534
2025-03-03	42.96	43.87	42.93	43.87	22333981
2025-03-04	44.00	44.48	42.82	42.87	32627504
2025-03-05	42.78	43.35	42.38	42.84	18038372
2025-03-06	43.00	44.32	42.86	44.23	22845898
2025-03-07	44.30	46.20	44.30	46.06	44992096
2025-03-10	46.06	47.36	46.06	46.49	39836986
2025-03-11	43.24	43.91	42.64	43.43	64142308
2025-03-12	42.10	42.89	41.17	42.59	49650796

Explore More About VZ

Coins representing dividend payouts and trends

VZ Dividend History

Discover Verizon Communications 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

VZ Stock Split History

Discover Verizon Communications 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

VZ Historical Prices

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

Web Analytics