WFC Historical Prices

Summary

Key Stock Metrics

47.45

(February 7, 2024)

52-Week Low

79.24

(January 30, 2025)

52-Week High

79.24

(January 30, 2025)

All-Time High

78.67

(January 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-11-03	18.81	19.09	18.72	18.91	8193800
1998-11-04	19.13	19.25	18.91	19.00	9283400
1998-11-05	19.38	19.88	19.25	19.88	17867200
1998-11-06	19.81	20.13	19.72	20.00	13024400
1998-11-09	20.00	20.00	19.44	19.53	7773600
1998-11-10	19.66	20.03	19.53	19.84	9698000
1998-11-11	20.00	20.00	19.53	19.66	4343200
1998-11-12	19.53	19.69	19.34	19.41	4985800
1998-11-13	19.34	19.41	19.03	19.22	6504200
1998-11-16	19.25	19.56	18.97	19.44	7394000
1998-11-17	19.53	20.44	19.41	20.31	10246600
1998-11-18	20.31	20.38	19.88	20.22	6493800
1998-11-19	20.13	20.44	19.84	20.06	4788600
1998-11-20	20.25	20.25	19.84	19.94	7089800
1998-11-23	19.97	20.22	19.50	19.63	10600400
1998-11-24	19.44	19.47	19.03	19.09	10244800
1998-11-25	19.06	19.19	18.91	19.06	4789800
1998-11-27	19.06	19.06	18.50	18.66	2352600
1998-11-30	18.66	18.66	17.81	18.06	9447000
1998-12-01	17.88	18.34	17.78	18.31	7936600
1998-12-02	18.13	18.63	18.06	18.59	7325600
1998-12-03	18.50	18.56	17.78	17.78	7468400
1998-12-04	18.13	18.63	18.00	18.56	5111800
1998-12-07	18.56	18.63	18.28	18.44	3469600
1998-12-08	18.00	18.06	17.50	17.53	9176800
1998-12-09	17.59	17.81	17.16	17.25	7890400
1998-12-10	17.28	17.66	16.88	17.50	9155600
1998-12-11	17.50	18.13	17.13	18.13	6273200
1998-12-14	17.53	17.81	17.22	17.38	5565400
1998-12-15	17.38	17.44	16.94	17.28	13916600
1998-12-16	17.47	17.78	17.09	17.69	7607800
1998-12-17	18.56	19.63	18.13	19.38	16230600
1998-12-18	19.34	19.47	19.13	19.34	11877400
1998-12-21	19.34	19.41	19.00	19.13	8008800
1998-12-22	19.13	19.19	18.59	18.69	5877200
1998-12-23	18.69	18.84	18.59	18.69	5651200
1998-12-24	18.75	18.88	18.63	18.88	2630200
1998-12-28	18.97	19.28	18.94	19.06	5004400
1998-12-29	19.31	19.72	19.00	19.66	5451000
1998-12-30	19.56	19.75	19.31	19.63	6087800
1998-12-31	19.75	19.97	19.47	19.97	8804800
1999-01-04	19.97	20.13	19.72	19.94	11181200
1999-01-05	19.94	20.09	19.72	20.09	7928800
1999-01-06	20.03	20.22	19.84	19.91	11730800
1999-01-07	19.59	19.97	19.53	19.97	9755400
1999-01-08	20.00	20.03	19.84	19.91	8163400
1999-01-11	19.91	19.94	18.94	19.16	10866200
1999-01-12	18.91	19.00	18.50	18.59	6643200
1999-01-13	17.75	18.50	17.69	18.31	10818800
1999-01-14	17.75	18.09	17.69	17.88	9038200
1999-01-15	17.78	18.75	17.78	18.75	11092000
1999-01-19	18.28	18.69	18.06	18.41	8472200
1999-01-20	18.38	18.69	17.94	18.69	11843600
1999-01-21	18.50	18.66	18.13	18.56	10401400
1999-01-22	18.47	18.66	18.16	18.38	8229600
1999-01-25	18.25	18.34	17.94	18.16	6459200
1999-01-26	18.09	18.09	17.63	17.91	8690200
1999-01-27	17.81	18.00	17.47	17.50	7858400
1999-01-28	17.63	17.84	17.50	17.78	10133000
1999-01-29	17.69	17.69	17.22	17.50	10618200
1999-02-01	17.44	17.44	16.84	17.00	10385400
1999-02-02	17.44	17.47	16.78	17.09	14191400
1999-02-03	17.06	17.31	16.75	16.75	11180600
1999-02-04	16.81	17.06	16.78	17.00	16733200
1999-02-05	16.94	17.19	16.78	17.19	9501200
1999-02-08	17.25	17.34	17.09	17.28	8448400
1999-02-09	17.22	17.22	16.25	16.53	14991200
1999-02-10	16.47	16.56	16.09	16.38	11472600
1999-02-11	16.44	17.25	16.06	17.00	13356600
1999-02-12	16.97	17.19	16.56	17.06	10268000
1999-02-16	17.50	17.63	17.28	17.53	8878000
1999-02-17	17.53	18.34	17.44	18.25	12792400
1999-02-18	18.34	18.56	18.25	18.50	9672000
1999-02-19	18.50	18.50	18.28	18.31	5730200
1999-02-22	18.41	18.81	18.38	18.78	5643000
1999-02-23	18.75	18.94	18.50	18.56	5599000
1999-02-24	18.69	18.84	17.91	18.00	5960000
1999-02-25	17.88	18.50	17.75	18.47	6735800
1999-02-26	18.53	18.63	18.16	18.38	7216200
1999-03-01	18.38	18.53	18.06	18.53	6550600
1999-03-02	18.69	19.19	18.63	18.75	12225600
1999-03-03	18.72	18.94	18.28	18.50	6249600
1999-03-04	18.88	19.06	18.75	18.97	9633800
1999-03-05	19.50	19.59	19.00	19.41	8567600
1999-03-08	19.13	19.50	19.00	19.41	3815400
1999-03-09	19.44	19.50	18.88	18.97	7321200
1999-03-10	19.03	19.47	18.69	19.47	5638600
1999-03-11	19.47	19.75	19.31	19.75	8827200
1999-03-12	19.88	19.88	19.31	19.44	5252400
1999-03-15	19.06	19.75	19.00	19.31	7726800
1999-03-16	19.38	19.44	18.47	18.72	8311800
1999-03-17	18.59	18.63	17.88	18.13	6698800
1999-03-18	18.09	19.44	18.06	19.38	7744400
1999-03-19	19.50	19.56	19.19	19.28	10638000
1999-03-22	19.25	19.53	19.22	19.47	5718600
1999-03-23	19.41	19.91	18.56	18.75	6386000
1999-03-24	18.56	18.69	18.44	18.59	5185000
1999-03-25	18.81	19.03	18.53	18.63	6612400
1999-03-26	18.31	18.44	18.13	18.22	5681200
1999-03-29	18.22	18.78	18.22	18.78	5366000
1999-03-30	18.25	18.72	18.00	18.06	6666200
1999-03-31	18.28	18.38	17.53	17.53	10187000
1999-04-01	17.66	18.34	17.19	18.34	8848200
1999-04-05	18.44	18.81	18.34	18.69	7035000
1999-04-06	18.81	19.19	18.63	18.94	6516800
1999-04-07	19.09	19.50	19.06	19.47	7226400
1999-04-08	19.75	19.81	19.63	19.75	11306000
1999-04-09	19.78	19.88	19.63	19.88	5253000
1999-04-12	19.75	20.00	19.66	19.94	6198600
1999-04-13	19.84	19.94	19.63	19.69	6293200
1999-04-14	19.94	20.41	19.69	19.69	17781400
1999-04-15	19.75	20.22	19.63	20.09	7337200
1999-04-16	20.13	20.22	19.78	20.22	6437200
1999-04-19	20.25	20.84	20.25	20.56	14633400
1999-04-20	20.94	21.25	20.69	21.19	13837600
1999-04-21	21.19	21.38	20.78	21.22	11038000
1999-04-22	21.16	21.38	20.75	21.34	9098800
1999-04-23	21.28	21.47	21.16	21.38	4410200
1999-04-26	21.41	21.69	21.25	21.34	7516400
1999-04-27	21.34	22.06	21.16	22.00	8627600
1999-04-28	22.00	22.28	21.72	21.94	8368400
1999-04-29	22.00	22.44	21.56	21.88	7768400
1999-04-30	21.94	22.25	21.22	21.59	7558400
1999-05-03	21.47	21.97	21.28	21.97	5627600
1999-05-04	21.78	21.94	21.13	21.91	8648000
1999-05-05	21.78	21.97	21.47	21.94	6595000
1999-05-06	21.81	21.81	21.31	21.56	4680200
1999-05-07	21.53	21.91	21.38	21.56	3529400
1999-05-10	21.63	21.63	21.06	21.09	3845600
1999-05-11	21.13	21.56	20.97	21.38	4089400
1999-05-12	21.50	21.78	20.88	21.47	5056600
1999-05-13	21.66	21.97	21.50	21.69	4077800
1999-05-14	21.22	21.41	20.94	21.00	4725000
1999-05-17	21.00	21.06	20.38	20.44	6373600
1999-05-18	20.25	20.66	19.94	20.09	5292800
1999-05-19	20.56	20.72	20.38	20.63	4681200
1999-05-20	20.88	20.88	20.56	20.63	4757000
1999-05-21	20.63	20.81	20.53	20.81	5517600
1999-05-24	20.78	20.78	20.09	20.47	5041000
1999-05-25	20.41	20.50	19.00	19.19	8771800
1999-05-26	19.69	20.69	19.38	20.69	9266600
1999-05-27	20.06	20.47	19.50	19.63	10371200
1999-05-28	19.75	20.22	19.66	20.00	5094400
1999-06-01	20.06	20.16	19.56	19.97	4648000
1999-06-02	20.09	20.09	19.72	19.84	4336400
1999-06-03	19.81	19.97	19.75	19.88	3804800
1999-06-04	20.00	20.09	19.66	20.00	3230000
1999-06-07	19.88	20.53	19.88	20.47	4567000
1999-06-08	20.44	20.63	20.19	20.34	3210800
1999-06-09	20.28	20.50	20.13	20.22	3720400
1999-06-10	19.72	19.91	19.56	19.75	4949400
1999-06-11	19.75	20.06	19.75	20.06	4792800
1999-06-14	20.13	20.13	19.78	19.84	4363200
1999-06-15	19.91	20.34	19.91	20.09	6125400
1999-06-16	20.50	20.72	20.47	20.59	9535000
1999-06-17	20.53	21.38	20.53	21.25	7505400
1999-06-18	21.25	21.38	21.06	21.33	8164600
1999-06-21	21.34	21.38	21.06	21.19	4168200
1999-06-22	21.13	21.38	21.09	21.31	4044200
1999-06-23	21.31	21.31	20.81	21.19	5132600
1999-06-24	21.03	21.25	20.81	20.94	6576200
1999-06-25	21.25	21.44	21.25	21.41	7233000
1999-06-28	21.50	21.72	21.44	21.50	7914400
1999-06-29	21.53	22.00	21.38	22.00	7595400
1999-06-30	21.88	21.88	21.03	21.38	15400200
1999-07-01	21.41	21.84	21.06	21.81	8561400
1999-07-02	21.78	22.06	21.75	22.03	7001400
1999-07-06	22.03	22.44	22.03	22.41	5865600
1999-07-07	22.28	22.47	22.06	22.41	5771600
1999-07-08	22.31	22.56	22.16	22.38	8239600
1999-07-09	22.44	22.66	22.38	22.59	4321000
1999-07-12	22.44	22.44	21.72	21.84	6266800
1999-07-13	21.72	22.00	21.59	21.88	4098200
1999-07-14	21.91	21.97	21.38	21.50	5667200
1999-07-15	21.59	21.66	21.31	21.50	4295000
1999-07-16	21.50	21.66	21.13	21.56	5794000
1999-07-19	21.50	21.53	21.25	21.34	7098600
1999-07-20	21.25	21.28	20.88	21.03	5837400
1999-07-21	20.97	21.19	20.75	20.91	5007000
1999-07-22	21.03	21.31	20.78	20.97	6442800
1999-07-23	21.00	21.06	20.44	20.84	5930600
1999-07-26	20.53	20.75	20.44	20.44	5854400
1999-07-27	20.69	20.75	20.31	20.53	5083200
1999-07-28	20.53	20.59	20.25	20.41	3633600
1999-07-29	20.03	20.19	19.78	20.16	6334000
1999-07-30	20.16	20.16	19.28	19.50	5630000
1999-08-02	19.88	19.88	19.22	19.31	4158600
1999-08-03	19.44	19.53	18.91	19.53	11838000
1999-08-04	19.53	19.53	18.97	18.97	8219000
1999-08-05	18.88	19.19	18.22	19.06	8843400
1999-08-06	18.94	18.94	18.47	18.69	6143800
1999-08-09	18.69	19.28	18.69	19.06	5991800
1999-08-10	19.00	19.13	18.69	18.75	4580800
1999-08-11	18.91	19.44	18.88	19.34	9598000
1999-08-12	19.47	19.72	18.94	18.94	4994000
1999-08-13	19.28	19.97	19.22	19.91	4171200
1999-08-16	19.78	20.09	19.63	20.00	4528000
1999-08-17	20.88	20.94	20.50	20.69	7612400
1999-08-18	20.69	20.72	20.41	20.63	4220800
1999-08-19	20.38	20.69	20.31	20.69	6103400
1999-08-20	20.59	21.13	20.53	21.13	6135000
1999-08-23	21.00	21.56	21.00	21.53	4872800
1999-08-24	21.47	22.00	21.31	21.63	4565800
1999-08-25	21.31	22.06	21.00	21.94	8078000
1999-08-26	21.81	22.16	21.25	21.28	5729800
1999-08-27	21.50	21.50	20.78	20.91	5529600
1999-08-30	20.81	20.94	20.03	20.13	4475200
1999-08-31	20.13	20.34	19.69	19.91	6566400
1999-09-01	19.94	20.38	19.81	20.31	5447600
1999-09-02	20.00	20.09	19.41	19.72	5842800
1999-09-03	20.13	20.75	20.09	20.72	7701000
1999-09-07	20.75	20.78	20.00	20.06	3990200
1999-09-08	19.97	20.00	19.63	19.97	4604600
1999-09-09	19.97	19.97	19.13	19.66	6496800
1999-09-10	19.75	20.16	19.59	19.94	5492600
1999-09-13	19.81	20.00	19.44	20.00	4468800
1999-09-14	19.75	19.75	18.91	19.06	8363800
1999-09-15	19.44	19.69	19.06	19.13	7900200
1999-09-16	19.03	19.19	18.56	18.91	5073400
1999-09-17	18.91	19.47	18.84	19.16	6949200
1999-09-20	19.25	19.28	18.53	18.81	3877000
1999-09-21	18.56	18.94	18.47	18.75	7874400
1999-09-22	18.94	19.41	18.88	19.25	6055800
1999-09-23	19.38	19.94	19.09	19.19	5986200
1999-09-24	19.13	20.09	19.13	19.97	7411800
1999-09-27	19.84	20.00	19.13	19.25	5704400
1999-09-28	19.25	19.88	19.00	19.44	5210600
1999-09-29	19.53	19.56	19.03	19.28	5475800
1999-09-30	19.56	20.09	19.28	19.81	5557400
1999-10-01	19.56	19.72	19.19	19.56	6588800
1999-10-04	19.81	20.47	19.78	20.38	6418200
1999-10-05	20.44	21.00	20.13	20.44	8901600
1999-10-06	20.44	20.94	20.41	20.81	5719200
1999-10-07	20.84	20.84	20.34	20.38	5056400
1999-10-08	20.25	21.25	20.16	21.25	6063000
1999-10-11	21.22	21.41	21.13	21.25	4233400
1999-10-12	21.00	21.00	20.66	20.84	3970600
1999-10-13	20.72	20.94	19.47	19.84	4730400
1999-10-14	19.81	20.41	19.78	20.28	6496800
1999-10-15	19.38	19.94	19.22	19.50	7528400
1999-10-18	19.47	19.84	19.25	19.75	5041000
1999-10-19	20.25	21.00	20.19	20.81	10397000
1999-10-20	21.06	21.69	21.03	21.63	10086400
1999-10-21	21.31	21.91	21.25	21.56	7838600
1999-10-22	22.00	22.50	21.81	22.38	14942400
1999-10-25	22.25	22.34	21.94	22.16	7817600
1999-10-26	22.38	22.72	22.22	22.34	11607400
1999-10-27	22.56	23.25	22.44	23.25	11327200
1999-10-28	24.06	24.97	23.88	24.53	24287800
1999-10-29	24.25	24.53	23.63	23.94	11853400
1999-11-01	23.50	23.59	23.16	23.44	10083800
1999-11-02	23.34	24.03	23.25	23.69	9976400
1999-11-03	23.59	23.66	23.06	23.06	8204400
1999-11-04	23.31	23.66	23.31	23.50	8867000
1999-11-05	24.00	24.19	23.31	23.41	10887600
1999-11-08	23.00	23.56	22.88	23.56	10665800
1999-11-09	23.56	23.59	22.50	22.72	9146000
1999-11-10	22.25	22.72	22.00	22.47	8180800
1999-11-11	22.50	22.88	22.25	22.72	6002600
1999-11-12	23.06	23.94	22.88	23.88	9694400
1999-11-15	23.94	23.97	23.38	23.63	6402600
1999-11-16	23.53	24.13	23.53	24.06	6193000
1999-11-17	24.00	24.00	23.50	23.56	5176400
1999-11-18	23.84	24.03	23.59	23.97	7075800
1999-11-19	23.97	24.06	23.75	23.75	6718600
1999-11-22	23.41	23.97	23.28	23.41	6893000
1999-11-23	23.50	23.63	22.91	23.09	6234600
1999-11-24	23.00	23.31	23.00	23.00	4649400
1999-11-26	23.13	23.16	22.97	22.97	2080400
1999-11-29	22.81	22.91	22.50	22.50	6207600
1999-11-30	22.50	23.47	22.50	23.25	9559800
1999-12-01	23.19	23.53	23.13	23.44	6687800
1999-12-02	23.31	23.75	23.31	23.53	6159600
1999-12-03	23.88	24.31	23.59	23.59	9667400
1999-12-06	23.72	23.81	22.72	22.88	8465400
1999-12-07	22.50	22.78	21.97	22.03	12428800
1999-12-08	21.78	22.00	21.72	21.85	11425000
1999-12-09	21.78	22.50	21.78	22.38	8081200
1999-12-10	22.72	22.75	22.44	22.44	7153800
1999-12-13	22.13	22.28	21.94	22.10	5467400
1999-12-14	21.94	22.16	21.53	21.75	5938600
1999-12-15	21.53	21.72	20.81	20.91	9130200
1999-12-16	19.28	20.31	19.25	19.72	17140200
1999-12-17	19.72	20.28	19.63	19.97	13563600
1999-12-20	19.97	20.47	19.94	20.33	7313400
1999-12-21	20.16	20.66	19.75	20.00	10431400
1999-12-22	20.00	20.34	20.00	20.22	5534200
1999-12-23	20.41	20.78	20.16	20.75	5432200
1999-12-27	20.53	21.00	20.41	20.44	5081200
1999-12-28	20.56	20.72	20.38	20.59	4976400
1999-12-29	20.63	20.72	20.13	20.28	4406000
1999-12-30	20.31	20.56	20.25	20.31	2657600
1999-12-31	20.28	20.31	20.06	20.22	2356800
2000-01-03	20.16	20.19	19.00	19.56	9037000
2000-01-04	18.63	18.84	18.00	18.59	15237200
2000-01-05	18.50	18.88	18.03	18.41	8228200
2000-01-06	18.53	19.50	18.47	19.22	8326800
2000-01-07	19.63	19.84	19.28	19.56	7711200
2000-01-10	19.19	19.31	18.88	18.94	8953200
2000-01-11	18.91	19.00	18.53	18.63	6170800
2000-01-12	18.66	19.31	18.66	19.16	7030000
2000-01-13	19.94	20.25	19.84	20.22	11077000
2000-01-14	21.88	21.88	20.56	20.84	11497400
2000-01-18	19.88	20.13	19.25	19.44	12744000
2000-01-19	19.19	19.47	18.25	18.38	17140600
2000-01-20	18.41	18.66	17.91	18.19	14965200
2000-01-21	18.25	18.81	18.03	18.31	14016600
2000-01-24	18.50	18.72	17.72	17.94	9540000
2000-01-25	17.91	19.00	17.91	18.81	10701000
2000-01-26	18.72	19.25	18.50	19.00	14587200
2000-01-27	19.31	19.88	19.09	19.50	10255000
2000-01-28	19.44	19.56	19.09	19.38	8089000
2000-01-31	19.16	20.00	19.16	20.00	9267400
2000-02-01	20.00	20.34	19.91	20.22	9528800
2000-02-02	20.22	20.25	19.50	19.50	6637600
2000-02-03	19.66	19.81	19.03	19.44	10805600
2000-02-04	19.56	19.56	19.22	19.28	7146800
2000-02-07	19.13	19.31	19.00	19.09	8873200
2000-02-08	19.16	19.78	19.16	19.47	8445000
2000-02-09	19.22	19.31	18.88	18.94	9003600
2000-02-10	18.94	19.03	18.34	18.38	14250800
2000-02-11	18.84	19.31	18.56	18.94	11174800
2000-02-14	19.19	19.31	18.81	18.91	8303800
2000-02-15	18.69	18.97	18.38	18.84	7574600
2000-02-16	18.88	18.88	18.00	18.00	7861000
2000-02-17	18.53	18.56	17.19	17.47	9629000
2000-02-18	17.38	17.38	16.38	16.75	20619200
2000-02-22	16.88	17.50	16.38	17.50	10546000
2000-02-23	17.13	17.34	16.38	17.00	8786200
2000-02-24	16.56	16.78	16.00	16.44	9797200
2000-02-25	16.59	16.94	16.13	16.34	8026800
2000-02-28	16.69	17.28	16.50	17.06	8663600
2000-02-29	17.06	17.09	16.31	16.53	11133400
2000-03-01	16.53	17.47	16.53	17.34	11305800
2000-03-02	17.78	17.84	16.72	16.97	10556200
2000-03-03	17.31	17.50	17.03	17.34	8831400
2000-03-06	17.34	17.75	17.22	17.22	7545400
2000-03-07	17.34	17.34	16.31	16.53	8782600
2000-03-08	16.41	16.97	15.50	15.50	9310400
2000-03-09	17.16	17.16	16.13	16.41	9146600
2000-03-10	16.50	16.63	16.00	16.09	8554000
2000-03-13	15.88	16.47	15.69	16.31	8542400
2000-03-14	16.22	16.28	15.91	15.94	7903800
2000-03-15	16.00	18.00	16.00	18.00	15288600
2000-03-16	17.94	19.38	17.75	19.25	19621600
2000-03-17	19.06	19.78	19.03	19.25	14195400
2000-03-20	19.25	19.28	18.69	18.97	10822200
2000-03-21	18.84	19.97	18.84	19.78	12409200
2000-03-22	19.72	20.13	19.59	20.00	10333800
2000-03-23	19.94	20.97	19.88	20.72	12593200
2000-03-24	20.69	21.31	20.38	20.50	12729000
2000-03-27	20.44	20.91	20.13	20.45	14213400
2000-03-28	20.25	20.63	20.13	20.34	11255800
2000-03-29	20.13	20.34	19.41	19.72	10821000
2000-03-30	20.13	20.41	19.59	19.59	9668200
2000-03-31	19.72	20.66	19.38	20.38	10090800
2000-04-03	20.47	22.19	20.31	21.84	15408800
2000-04-04	21.84	22.75	21.00	21.63	16863600
2000-04-05	21.72	21.72	20.81	21.22	8731200
2000-04-06	20.75	21.00	19.81	20.25	13575200
2000-04-07	20.00	20.22	19.81	19.88	9817800
2000-04-10	19.00	20.06	18.94	19.75	15029600
2000-04-11	19.66	20.69	19.66	20.19	11059400
2000-04-12	20.59	21.38	20.47	21.00	13893800
2000-04-13	21.16	21.16	20.59	20.88	9115200
2000-04-14	20.88	20.91	19.13	20.00	13311200
2000-04-17	19.31	20.03	19.31	19.69	9401200
2000-04-18	19.44	20.72	19.41	20.41	8063600
2000-04-19	20.41	20.53	20.09	20.38	6159400
2000-04-20	20.69	21.13	20.47	20.91	7525800
2000-04-24	20.91	21.56	20.84	21.38	7880200
2000-04-25	21.50	22.28	21.50	21.53	8943000
2000-04-26	21.53	22.00	21.53	21.53	7376000
2000-04-27	21.03	21.22	20.81	21.03	9294800
2000-04-28	21.16	21.34	20.53	20.53	9847000
2000-05-01	20.56	20.97	20.34	20.56	9475400
2000-05-02	20.53	20.97	20.38	20.69	7786800
2000-05-03	20.59	20.91	20.19	20.28	8711600
2000-05-04	20.31	20.53	19.78	19.88	6629600
2000-05-05	19.81	20.22	19.63	19.94	5063400
2000-05-08	19.81	20.88	19.75	20.63	5539600
2000-05-09	20.69	21.09	20.56	20.75	5631800
2000-05-10	20.75	20.97	20.59	20.78	7265400
2000-05-11	21.19	21.75	21.13	21.25	6144800
2000-05-12	21.16	22.28	21.06	21.84	8653800
2000-05-15	21.97	22.50	21.88	22.44	6668600
2000-05-16	22.50	22.50	21.69	21.81	7645800
2000-05-17	21.53	21.84	21.25	21.47	4750200
2000-05-18	21.53	22.16	21.44	21.59	4738000
2000-05-19	21.44	21.72	21.09	21.56	4993000
2000-05-22	21.75	22.13	21.38	21.94	3989000
2000-05-23	21.94	22.56	21.84	21.91	7234200
2000-05-24	22.41	22.81	22.09	22.25	14351200
2000-05-25	22.28	22.28	21.38	21.94	7388800
2000-05-26	21.88	22.53	21.78	22.19	5937800
2000-05-30	22.41	22.50	21.91	22.44	6055000
2000-05-31	22.50	22.75	22.25	22.63	7610600
2000-06-01	22.63	23.44	22.47	22.97	13134000
2000-06-02	23.50	23.88	23.38	23.88	8794200
2000-06-05	23.31	23.59	22.44	22.56	8318000
2000-06-06	22.59	22.59	21.81	22.47	5388200
2000-06-07	22.34	23.00	22.25	22.75	4832200
2000-06-08	22.63	22.69	21.91	22.41	3962800
2000-06-09	22.59	22.59	21.41	21.59	4697000
2000-06-12	21.88	22.19	21.75	21.98	3423000
2000-06-13	21.81	21.97	21.53	21.88	4721200
2000-06-14	21.88	22.38	21.69	22.28	5241800
2000-06-15	21.81	22.06	20.66	21.03	14971200
2000-06-16	20.88	20.88	18.66	19.16	24845200
2000-06-19	19.16	20.22	19.09	20.13	11854000
2000-06-20	20.06	20.28	19.38	19.56	9436600
2000-06-21	19.59	19.63	19.03	19.16	7338600
2000-06-22	19.50	19.94	19.31	19.91	6969200
2000-06-23	19.94	20.16	19.66	19.72	4174400
2000-06-26	19.91	20.34	19.78	20.09	4371400
2000-06-27	20.50	20.94	20.38	20.50	7662600
2000-06-28	20.50	21.19	20.38	20.55	6948600
2000-06-29	20.50	20.63	20.25	20.38	7680000
2000-06-30	20.25	20.44	19.37	19.38	9739200
2000-07-03	20.13	20.41	19.94	20.34	3664000
2000-07-05	20.63	21.13	20.50	20.72	6442800
2000-07-06	20.88	21.44	20.31	21.25	5954600
2000-07-07	21.47	22.00	21.34	21.34	8476800
2000-07-10	21.50	21.81	21.31	21.31	5502400
2000-07-11	21.31	21.69	21.19	21.47	5370800
2000-07-12	21.78	22.03	21.38	21.56	5943200
2000-07-13	21.63	21.84	21.03	21.41	5538200
2000-07-14	21.38	21.97	21.31	21.84	5323200
2000-07-17	21.94	22.00	21.50	21.69	4846400
2000-07-18	21.25	21.31	20.84	21.03	8181800
2000-07-19	21.03	21.19	20.91	21.09	5291200
2000-07-20	21.13	21.72	21.13	21.66	6919800
2000-07-21	21.66	21.75	21.00	21.19	5734000
2000-07-24	21.16	21.44	20.91	20.91	5403000
2000-07-25	21.25	21.25	20.69	20.91	3706600
2000-07-26	20.31	20.66	20.31	20.47	6996000
2000-07-27	20.66	21.13	20.56	21.00	5093800
2000-07-28	20.56	20.94	20.34	20.94	4904200
2000-07-31	20.97	21.00	20.53	20.75	5609200
2000-08-01	20.88	20.91	20.47	20.59	5604400
2000-08-02	20.72	20.81	20.47	20.72	4760600
2000-08-03	20.69	22.03	20.59	21.97	11149800
2000-08-04	22.09	22.38	21.97	22.06	11625200
2000-08-07	22.22	22.44	21.81	22.25	7151200
2000-08-08	22.41	22.41	21.78	22.16	4539800
2000-08-09	22.13	22.53	21.59	22.13	7885400
2000-08-10	22.44	22.78	22.16	22.44	6813800
2000-08-11	22.34	22.69	22.25	22.50	4652600
2000-08-14	22.44	22.75	22.09	22.63	3103800
2000-08-15	22.44	22.50	21.81	22.22	8870400
2000-08-16	22.13	22.44	21.97	22.06	4519400
2000-08-17	22.16	22.50	22.00	22.31	4973800
2000-08-18	22.22	22.34	22.09	22.13	4659400
2000-08-21	22.00	22.25	21.94	22.19	3630600
2000-08-22	22.22	22.91	22.09	22.78	7736400
2000-08-23	22.63	22.88	22.38	22.59	4628800
2000-08-24	22.59	22.69	22.28	22.38	5806600
2000-08-25	22.38	22.47	22.13	22.28	3158600
2000-08-28	22.09	22.44	22.00	22.03	4723400
2000-08-29	21.91	21.97	21.53	21.63	5046200
2000-08-30	21.81	21.97	21.44	21.75	5169600
2000-08-31	21.72	22.22	21.59	21.60	9050600
2000-09-01	22.00	22.03	21.44	21.47	4796400
2000-09-05	21.44	21.88	21.34	21.84	7394400
2000-09-06	21.97	22.44	21.88	22.22	6623600
2000-09-07	22.50	22.66	22.34	22.50	7081000
2000-09-08	22.63	23.09	22.50	22.95	8199600
2000-09-11	23.25	23.50	23.03	23.13	8977800
2000-09-12	23.41	23.41	22.81	23.16	5598000
2000-09-13	23.16	23.56	23.03	23.38	7851400
2000-09-14	23.06	23.09	22.41	22.72	9321000
2000-09-15	22.72	23.06	22.47	22.92	12601800
2000-09-18	22.81	22.81	22.31	22.34	5782200
2000-09-19	22.44	23.25	22.38	23.25	4933600
2000-09-20	22.75	22.75	22.22	22.63	4428000
2000-09-21	22.53	22.59	22.19	22.31	5139400
2000-09-22	22.44	22.75	22.22	22.63	5389000
2000-09-25	22.94	23.38	22.66	23.13	6322800
2000-09-26	23.25	23.28	22.94	23.06	7108800
2000-09-27	22.78	23.25	22.66	23.16	6116200
2000-09-28	23.25	23.53	23.09	23.38	7742000
2000-09-29	23.19	23.53	22.84	22.97	8937800
2000-10-02	23.00	23.53	22.69	23.53	5985600
2000-10-03	23.69	24.13	23.69	23.88	11755400
2000-10-04	24.00	24.16	23.34	23.56	8140600
2000-10-05	23.66	24.13	23.66	23.84	7490200
2000-10-06	23.91	23.94	22.78	23.28	8500400
2000-10-09	22.91	23.38	22.84	23.06	4751000
2000-10-10	23.06	23.06	22.31	22.41	7073800
2000-10-11	22.25	22.47	21.69	21.94	9278600
2000-10-12	22.06	22.13	20.97	21.38	9932600
2000-10-13	21.25	22.09	21.25	21.69	6378400
2000-10-16	21.97	21.97	21.50	21.78	4907400
2000-10-17	21.75	21.78	20.72	20.84	9422600
2000-10-18	20.81	21.41	19.81	21.13	10616000
2000-10-19	20.78	21.59	20.72	21.34	6453600
2000-10-20	21.34	21.59	21.00	21.16	5206000
2000-10-23	21.34	21.34	21.00	21.09	4377800
2000-10-24	21.56	21.91	21.44	21.66	4931400
2000-10-25	21.75	22.19	21.22	21.25	11271000
2000-10-26	21.41	21.63	20.88	21.50	7076200
2000-10-27	21.41	22.03	21.38	21.84	5074400
2000-10-30	22.16	22.91	22.03	22.91	8299200
2000-10-31	22.97	23.28	22.53	23.16	8056600
2000-11-01	22.91	23.19	22.81	23.19	6476000
2000-11-02	23.19	23.44	23.03	23.25	4501800
2000-11-03	23.03	23.44	22.97	23.25	3911800
2000-11-06	23.31	23.47	23.13	23.41	4985800
2000-11-07	23.31	23.34	23.00	23.25	3487000
2000-11-08	23.25	23.50	22.75	23.47	6702800
2000-11-09	23.47	23.97	23.44	23.91	6499600
2000-11-10	23.91	24.00	23.56	23.56	4548400
2000-11-13	23.25	23.66	22.72	23.00	5718600
2000-11-14	23.03	23.59	22.91	23.31	7114200
2000-11-15	22.88	23.00	22.16	22.38	10217400
2000-11-16	22.03	22.47	21.91	22.25	4731000
2000-11-17	22.19	22.47	21.75	22.38	5826800
2000-11-20	22.44	22.44	21.88	22.00	4793000
2000-11-21	22.00	22.66	21.91	22.50	5374600
2000-11-22	22.25	22.47	21.50	21.63	5991400
2000-11-24	21.75	21.84	21.59	21.69	2258600
2000-11-27	21.81	22.34	21.72	22.16	4418000
2000-11-28	22.19	22.97	22.06	22.84	6074000
2000-11-29	22.97	23.50	22.84	23.47	6381600
2000-11-30	23.53	23.81	23.19	23.72	9917400
2000-12-01	23.91	24.16	23.53	23.69	8246000
2000-12-04	23.66	23.75	23.16	23.38	8332600
2000-12-05	23.38	24.03	23.25	24.03	10351800
2000-12-06	23.56	25.03	23.56	24.25	23037000
2000-12-07	24.25	24.94	24.25	24.78	7328600
2000-12-08	24.97	25.00	24.50	24.72	8260600
2000-12-11	24.38	25.13	24.38	24.88	10510400
2000-12-12	25.00	25.00	24.63	24.97	9119000
2000-12-13	25.00	25.28	24.78	25.00	6930000
2000-12-14	24.75	25.00	24.31	24.94	7244000
2000-12-15	24.94	25.28	24.78	25.22	22609400
2000-12-18	25.63	26.47	25.53	26.34	15455200
2000-12-19	26.38	26.91	26.16	26.41	15054400
2000-12-20	26.03	26.66	25.72	26.47	10098600
2000-12-21	26.63	26.75	26.09	26.47	13507000
2000-12-22	26.59	27.16	26.53	26.97	10058800
2000-12-26	26.97	27.50	26.84	27.47	5180000
2000-12-27	27.50	27.66	27.25	27.66	5982200
2000-12-28	27.66	28.06	27.47	27.88	5018000
2000-12-29	28.09	28.19	27.72	27.84	6043000
2001-01-02	27.22	27.41	26.69	26.97	10616400
2001-01-03	26.44	27.00	25.00	26.56	25444200
2001-01-04	26.06	26.66	25.34	26.00	17224200
2001-01-05	25.66	26.31	24.97	26.19	14437000
2001-01-08	25.81	26.31	25.72	25.94	9123600
2001-01-09	25.78	26.16	24.63	24.72	11326800
2001-01-10	23.91	24.81	23.84	24.34	15362600
2001-01-11	24.75	25.28	24.44	24.63	11738200
2001-01-12	25.03	25.03	24.09	24.34	8525000
2001-01-16	24.38	25.09	23.88	24.97	14995200
2001-01-17	25.31	25.41	24.69	24.69	9124200
2001-01-18	24.88	24.88	24.16	24.22	8346600
2001-01-19	24.25	24.81	24.03	24.53	9148400
2001-01-22	24.53	25.06	24.31	24.81	6294200
2001-01-23	24.84	25.22	24.66	24.81	9064800
2001-01-24	24.97	25.38	24.75	25.09	7102800
2001-01-25	25.13	25.44	24.84	25.31	10620000
2001-01-26	25.53	25.94	25.28	25.75	9104000
2001-01-29	25.88	26.14	25.33	25.57	7106200
2001-01-30	25.81	26.05	25.31	25.96	8707400
2001-01-31	25.73	25.90	25.35	25.76	6828200
2001-02-01	25.53	25.94	24.88	25.20	9373200
2001-02-02	24.98	25.30	24.93	25.12	5189000
2001-02-05	25.44	25.76	25.23	25.68	5201000
2001-02-06	25.38	25.59	25.14	25.45	5214800
2001-02-07	25.45	25.76	25.25	25.37	4983400
2001-02-08	25.48	25.77	25.47	25.55	6306200
2001-02-09	25.55	25.60	25.13	25.34	6213800
2001-02-12	25.59	25.73	25.30	25.40	5967400
2001-02-13	25.43	25.50	24.88	25.00	7284400
2001-02-14	25.28	25.49	24.98	25.14	4532600
2001-02-15	25.18	25.31	24.80	24.86	4475400
2001-02-16	24.85	25.35	24.80	25.06	6796000
2001-02-20	25.28	25.28	24.23	24.34	7583000
2001-02-21	24.34	24.60	23.90	24.01	7599000
2001-02-22	24.05	24.20	23.21	24.08	9636600
2001-02-23	24.02	24.30	23.43	24.24	6664400
2001-02-26	24.24	24.84	23.89	24.79	7720200
2001-02-27	24.79	25.17	24.58	25.04	7209600
2001-02-28	25.29	25.29	24.52	24.82	7045400
2001-03-01	24.82	24.89	24.29	24.78	8979600
2001-03-02	24.85	25.25	24.70	25.09	6782000
2001-03-05	24.96	25.06	24.38	24.92	5492800
2001-03-06	25.25	25.36	24.37	24.74	7346400
2001-03-07	24.74	25.62	24.70	25.62	9027400
2001-03-08	25.62	25.86	25.13	25.86	6455400
2001-03-09	25.50	25.50	24.85	25.25	5289800
2001-03-12	24.93	25.00	23.85	23.90	7622400
2001-03-13	24.33	24.77	23.82	24.73	8839000
2001-03-14	24.06	24.18	23.06	23.28	13686400
2001-03-15	23.46	24.45	23.31	24.36	8754200
2001-03-16	23.90	24.26	23.75	23.95	11874600
2001-03-19	23.81	24.17	23.44	24.02	7919800
2001-03-20	23.90	24.08	23.38	23.43	7481200
2001-03-21	23.43	23.56	22.65	22.71	9634200
2001-03-22	22.65	22.75	21.28	22.00	13750400
2001-03-23	21.76	22.81	21.66	22.72	11197200
2001-03-26	22.99	23.42	22.93	23.10	7449800
2001-03-27	23.30	24.38	22.94	24.30	10969800
2001-03-28	24.25	24.44	23.87	24.33	7249800
2001-03-29	24.00	24.21	23.88	24.02	7696600
2001-03-30	24.25	24.74	24.09	24.74	9081600
2001-04-02	24.75	25.08	24.56	24.85	10105000
2001-04-03	25.00	25.00	24.14	24.48	10468600
2001-04-04	24.21	24.35	22.52	23.00	23293200
2001-04-05	23.33	23.82	23.29	23.82	13356400
2001-04-06	23.68	23.94	22.47	23.13	18965400
2001-04-09	23.51	23.51	22.65	22.98	10633800
2001-04-10	23.25	23.85	23.20	23.62	12543600
2001-04-11	24.07	24.07	23.45	23.45	8601200
2001-04-12	23.62	24.20	23.35	23.89	9682800
2001-04-16	24.20	24.37	23.24	23.58	8370400
2001-04-17	23.45	23.45	22.55	22.85	13214200
2001-04-18	22.85	24.40	22.63	23.80	17955400
2001-04-19	23.68	24.12	23.63	23.99	10824200
2001-04-20	23.99	24.08	23.54	23.97	7679600
2001-04-23	23.97	23.97	23.48	23.78	5536400
2001-04-24	23.93	24.16	23.58	23.95	6943200
2001-04-25	23.72	23.76	23.36	23.53	6480600
2001-04-26	23.51	23.63	22.98	23.07	11525200
2001-04-27	23.45	23.92	23.36	23.91	8284200
2001-04-30	23.99	24.08	23.38	23.49	9137200
2001-05-01	23.50	23.67	23.29	23.67	5564200
2001-05-02	23.35	23.97	23.26	23.80	7599600
2001-05-03	23.58	23.81	23.40	23.73	6950400
2001-05-04	23.28	23.72	23.28	23.65	7003200
2001-05-07	23.77	23.77	23.40	23.67	5607400
2001-05-08	23.75	23.76	23.21	23.24	6982600
2001-05-09	23.14	23.32	22.88	23.00	7697600
2001-05-10	23.20	23.30	22.82	22.96	9582000
2001-05-11	23.24	23.24	22.70	22.75	6646000
2001-05-14	22.75	22.97	22.72	22.80	6260000
2001-05-15	22.81	22.87	22.50	22.59	9133200
2001-05-16	22.62	23.00	22.28	22.85	14915000
2001-05-17	22.70	23.10	22.63	22.71	11077600
2001-05-18	22.71	23.13	22.63	22.99	7878600
2001-05-21	22.95	23.12	22.83	23.10	7747800
2001-05-22	23.00	23.87	22.96	23.60	9575000
2001-05-23	23.79	24.00	23.58	23.97	10593400
2001-05-24	23.90	24.10	23.84	23.90	7135000
2001-05-25	24.03	24.03	23.42	23.44	4358000
2001-05-29	23.64	23.68	23.35	23.38	5863000
2001-05-30	23.38	23.77	23.31	23.35	5305800
2001-05-31	23.30	23.54	23.11	23.54	5687200
2001-06-01	23.45	23.73	23.26	23.66	5162600
2001-06-04	23.66	24.25	23.54	24.18	5919800
2001-06-05	24.37	24.45	24.09	24.39	6752000
2001-06-06	24.20	24.20	23.84	23.92	4745200
2001-06-07	23.25	23.90	23.03	23.83	14696200
2001-06-08	23.83	23.84	23.11	23.22	8630600
2001-06-11	23.12	23.34	22.86	22.88	7682400
2001-06-12	22.88	22.91	22.45	22.70	9551600
2001-06-13	22.70	22.72	22.03	22.19	11809800
2001-06-14	21.90	22.09	21.75	21.83	9041000
2001-06-15	21.35	21.75	21.35	21.58	18058800
2001-06-18	21.74	21.75	21.33	21.64	10234600
2001-06-19	21.83	22.39	21.56	21.76	9249800
2001-06-20	21.73	22.40	21.69	22.26	13837600
2001-06-21	22.25	23.15	22.22	23.10	12615400
2001-06-22	23.30	23.30	22.81	23.09	10060000
2001-06-25	23.30	23.30	22.51	22.69	7090000
2001-06-26	22.31	22.88	22.31	22.66	10162400
2001-06-27	22.63	23.18	22.63	22.89	9044200
2001-06-28	22.85	23.37	22.85	23.21	7782400
2001-06-29	23.03	23.22	22.66	23.22	9856800
2001-07-02	23.24	23.58	23.06	23.52	6752400
2001-07-03	23.64	23.64	23.34	23.57	3416400
2001-07-05	23.57	23.66	23.26	23.28	6159000
2001-07-06	23.28	23.30	22.90	23.01	5944800
2001-07-09	23.01	23.04	22.78	22.91	6449800
2001-07-10	22.91	22.98	22.48	22.62	9161400
2001-07-11	22.68	22.84	22.46	22.65	8643400
2001-07-12	22.80	22.93	22.65	22.84	6791800
2001-07-13	22.78	23.34	22.72	23.25	10058400
2001-07-16	23.38	23.62	22.97	23.02	7194200
2001-07-17	22.60	23.75	22.48	23.75	12713200
2001-07-18	23.50	23.56	23.13	23.48	8047000
2001-07-19	23.53	23.75	23.27	23.55	6523400
2001-07-20	23.20	23.38	22.95	23.12	10919800
2001-07-23	23.12	23.21	22.78	22.95	6682000
2001-07-24	22.76	22.98	22.60	22.71	10021000
2001-07-25	22.71	22.85	22.48	22.81	8885000
2001-07-26	22.80	22.85	22.45	22.74	6434400
2001-07-27	22.78	22.95	22.68	22.71	6456000
2001-07-30	22.83	22.97	22.68	22.90	6092400
2001-07-31	22.97	23.19	22.70	23.03	6465400
2001-08-01	23.19	23.35	23.01	23.29	5098200
2001-08-02	23.34	23.45	23.23	23.37	4054400
2001-08-03	23.47	23.47	23.21	23.37	4689800
2001-08-06	23.38	23.50	23.02	23.08	4540400
2001-08-07	23.08	23.21	23.04	23.07	5449000
2001-08-08	22.94	23.08	22.80	22.82	7005400
2001-08-09	22.78	22.83	22.63	22.79	6629000
2001-08-10	22.75	23.07	22.63	23.00	5654200
2001-08-13	22.98	23.37	22.98	23.30	5371400
2001-08-14	23.45	23.59	23.30	23.33	6971600
2001-08-15	23.44	23.73	23.40	23.54	9982400
2001-08-16	23.45	23.54	22.96	23.16	7254000
2001-08-17	23.17	23.25	22.92	23.04	4681000
2001-08-20	23.03	23.60	23.03	23.55	6973400
2001-08-21	23.63	24.15	23.56	23.66	11383800
2001-08-22	23.66	23.99	23.47	23.86	11856200
2001-08-23	23.86	23.91	23.72	23.79	10167400
2001-08-24	23.85	23.93	23.75	23.88	8429400
2001-08-27	23.80	23.85	23.62	23.76	5956200
2001-08-28	23.76	23.92	23.40	23.43	5504600
2001-08-29	23.50	23.59	22.78	22.98	11094000
2001-08-30	22.98	23.22	22.88	22.93	7629000
2001-08-31	22.93	23.25	22.86	23.01	6280000
2001-09-04	22.98	23.38	22.65	23.24	9052200
2001-09-05	23.01	23.25	22.98	23.09	9127400
2001-09-06	23.14	23.14	22.64	22.68	8969000
2001-09-07	22.40	22.70	22.29	22.37	10804200
2001-09-10	22.00	22.60	22.00	22.13	13139400
2001-09-17	20.58	22.00	20.55	21.75	16636800
2001-09-18	21.63	22.00	21.53	21.88	8840400
2001-09-19	22.05	22.29	21.72	22.06	17373000
2001-09-20	21.88	21.92	21.46	21.49	15555400
2001-09-21	20.25	21.82	20.25	21.23	18068600
2001-09-24	21.54	21.83	21.50	21.59	10362000
2001-09-25	21.30	21.90	21.30	21.78	9074600
2001-09-26	22.03	22.05	21.65	21.84	9244800
2001-09-27	21.98	22.12	21.73	21.85	8625200
2001-09-28	21.98	22.30	21.88	22.23	9836600
2001-10-01	22.30	22.57	22.08	22.23	8452600
2001-10-02	22.18	22.36	22.01	22.30	10523400
2001-10-03	22.30	22.53	22.16	22.38	7716800
2001-10-04	22.50	22.50	22.00	22.13	8609400
2001-10-05	22.25	22.28	21.50	21.53	15874200
2001-10-08	21.50	21.50	20.68	20.84	12941400
2001-10-09	20.79	21.22	20.78	20.84	10571000
2001-10-10	20.75	21.50	20.73	21.06	7682000
2001-10-11	21.08	21.17	20.80	20.93	11925800
2001-10-12	20.50	20.74	20.33	20.54	12979800
2001-10-15	20.48	20.65	20.25	20.39	12088200
2001-10-16	20.25	21.00	20.00	20.10	21640200
2001-10-17	20.35	20.58	19.13	19.43	26714000
2001-10-18	19.43	19.65	19.38	19.54	17166000
2001-10-19	19.46	19.99	19.29	19.50	10701200
2001-10-22	19.31	19.89	19.31	19.87	13127800
2001-10-23	20.00	20.12	19.48	20.00	9877800
2001-10-24	20.01	20.28	19.91	20.15	9114000
2001-10-25	20.15	20.70	19.95	20.70	11633400
2001-10-26	20.75	20.75	20.49	20.55	7794000
2001-10-29	20.43	20.49	19.98	20.00	7799600
2001-10-30	20.00	20.14	19.58	19.93	8184800
2001-10-31	20.19	20.19	19.68	19.75	7331000
2001-11-01	19.76	20.14	19.63	20.05	9210200
2001-11-02	20.00	20.12	19.76	20.04	8267000
2001-11-05	20.13	20.60	20.13	20.44	10875000
2001-11-06	20.60	21.25	20.53	21.20	13233600
2001-11-07	21.07	21.58	20.90	21.30	11535600
2001-11-08	21.33	21.55	21.22	21.25	8803400
2001-11-09	21.25	21.44	21.15	21.18	5584000
2001-11-12	20.99	21.47	20.86	21.31	5304800
2001-11-13	21.49	21.59	21.13	21.22	8029200
2001-11-14	21.35	21.44	21.07	21.17	9591000
2001-11-15	21.23	21.32	20.92	20.93	10692400
2001-11-16	21.06	21.28	20.98	21.18	9248800
2001-11-19	21.34	21.44	21.09	21.18	5770000
2001-11-20	21.28	21.33	21.13	21.16	6327600
2001-11-21	21.24	21.28	21.13	21.17	4114400
2001-11-23	21.15	21.49	21.15	21.43	2339600
2001-11-26	21.49	21.92	21.30	21.69	8319200
2001-11-27	21.60	21.80	21.50	21.56	7542800
2001-11-28	21.63	21.78	21.33	21.33	8893600
2001-11-29	21.33	21.57	21.25	21.55	7298800
2001-11-30	21.59	21.68	21.35	21.40	7603400
2001-12-03	21.30	21.44	21.17	21.23	8713000
2001-12-04	21.35	21.51	21.23	21.49	5067400
2001-12-05	21.45	21.87	21.44	21.69	9762800
2001-12-06	21.80	22.01	21.71	21.81	9747000
2001-12-07	21.81	21.91	21.66	21.86	4769400
2001-12-10	21.86	21.91	21.74	21.82	6443400
2001-12-11	21.90	21.90	21.68	21.72	5572200
2001-12-12	21.88	21.89	21.61	21.70	6212000
2001-12-13	21.63	21.80	21.31	21.36	7771600
2001-12-14	21.33	21.59	21.25	21.34	8530200
2001-12-17	21.49	21.61	21.34	21.47	10301400
2001-12-18	21.50	21.80	21.43	21.78	8150400
2001-12-19	21.75	21.93	21.63	21.80	10032600
2001-12-20	21.90	21.97	21.65	21.87	9970800
2001-12-21	21.87	21.93	21.58	21.58	12932600
2001-12-24	21.58	21.75	21.58	21.65	2042200
2001-12-26	21.65	21.70	21.59	21.59	5103800
2001-12-27	21.59	21.70	21.59	21.70	4380200
2001-12-28	21.70	21.80	21.63	21.80	5330600
2001-12-31	21.80	21.90	21.71	21.74	6421200
2002-01-02	21.69	21.74	21.45	21.72	8024000
2002-01-03	21.72	21.87	21.63	21.80	7569600
2002-01-04	21.88	21.99	21.68	21.86	10441600
2002-01-07	21.98	22.05	21.87	21.89	7019800
2002-01-08	21.98	21.98	21.63	21.81	6435000
2002-01-09	21.76	21.89	21.66	21.70	7803400
2002-01-10	21.73	21.82	21.68	21.74	8272400
2002-01-11	21.78	21.80	21.63	21.65	6401600
2002-01-14	21.65	21.72	21.51	21.51	8383800
2002-01-15	21.78	22.68	21.75	22.66	31319800
2002-01-16	22.66	23.10	22.48	22.68	22628600
2002-01-17	22.80	22.87	22.58	22.81	13061800
2002-01-18	22.73	23.03	22.62	22.69	11003200
2002-01-22	22.94	23.34	22.78	23.34	13581800
2002-01-23	23.34	23.50	23.18	23.48	8640600
2002-01-24	23.50	23.72	23.32	23.58	13785800
2002-01-25	23.70	23.73	23.45	23.55	9167200
2002-01-28	23.65	23.72	23.45	23.58	9839000
2002-01-29	23.65	23.72	22.75	22.86	13977400
2002-01-30	22.74	23.13	22.54	23.06	13714200
2002-01-31	23.13	23.25	22.91	23.20	11925800
2002-02-01	23.07	23.40	23.01	23.35	8014800
2002-02-04	23.15	23.23	22.80	22.86	8374800
2002-02-05	22.87	23.08	22.63	22.68	10872000
2002-02-06	22.75	22.75	22.38	22.63	11505200
2002-02-07	22.73	22.93	22.51	22.70	8991000
2002-02-08	22.70	22.97	22.60	22.89	7558800
2002-02-11	22.89	23.25	22.77	23.19	7149000
2002-02-12	23.19	23.25	23.06	23.21	5224400
2002-02-13	23.28	23.45	23.08	23.34	6251200
2002-02-14	23.34	23.49	23.16	23.29	7218800
2002-02-15	23.25	23.30	23.03	23.09	7943000
2002-02-19	23.00	23.05	22.65	22.75	8382200
2002-02-20	22.73	23.05	22.55	22.97	8893200
2002-02-21	22.91	23.06	22.75	22.88	8521200
2002-02-22	22.75	23.03	22.71	23.03	7471800
2002-02-25	23.00	23.37	23.00	23.30	6903600
2002-02-26	23.40	23.48	23.28	23.32	7349800
2002-02-27	23.38	23.53	23.34	23.43	10255200
2002-02-28	23.50	23.70	23.43	23.45	10739000
2002-03-01	23.58	23.95	23.53	23.92	9953400
2002-03-04	23.99	24.64	23.96	24.57	12935800
2002-03-05	24.55	24.65	24.26	24.31	9145400
2002-03-06	24.44	24.66	24.00	24.55	8114800
2002-03-07	24.48	24.78	24.28	24.45	8174600
2002-03-08	24.58	24.83	24.34	24.53	9083800
2002-03-11	24.45	24.85	24.33	24.65	6522200
2002-03-12	24.55	24.98	24.45	24.95	7780800
2002-03-13	24.95	24.99	24.63	24.80	8510800
2002-03-14	24.70	24.78	24.53	24.70	7939600
2002-03-15	24.93	25.35	24.87	25.25	14391600
2002-03-18	25.38	25.38	24.88	25.09	8553200
2002-03-19	25.12	25.20	24.95	25.10	5410200
2002-03-20	24.99	24.99	24.75	24.77	5943600
2002-03-21	24.73	24.75	24.39	24.60	6433000
2002-03-22	24.60	24.97	24.46	24.78	6153600
2002-03-25	24.78	24.84	24.48	24.52	5643000
2002-03-26	24.40	24.74	24.37	24.58	8390800
2002-03-27	24.70	24.94	24.58	24.82	8353400
2002-03-28	24.70	24.98	24.35	24.70	8175200
2002-04-01	24.26	24.51	24.19	24.47	6828800
2002-04-02	24.47	24.59	24.33	24.51	6786800
2002-04-03	24.46	24.53	24.06	24.15	7095400
2002-04-04	24.43	24.52	24.30	24.38	7476800
2002-04-05	24.45	24.56	24.35	24.49	6191000
2002-04-08	24.40	24.75	24.25	24.57	6803400
2002-04-09	24.80	24.81	24.51	24.65	8887400
2002-04-10	24.75	24.84	24.65	24.80	9301200
2002-04-11	24.80	24.86	24.55	24.55	8053200
2002-04-12	24.74	25.00	24.60	24.99	10741000
2002-04-15	24.99	25.08	24.75	24.80	9128600
2002-04-16	25.06	25.37	25.03	25.05	16496200
2002-04-17	25.13	25.61	24.95	25.55	12843000
2002-04-18	25.68	25.80	25.25	25.67	13243200
2002-04-19	25.80	25.93	25.50	25.55	8679400
2002-04-22	25.55	25.63	25.03	25.11	7963600
2002-04-23	25.13	25.33	24.80	24.92	8796000
2002-04-24	25.03	25.42	24.98	25.24	8428000
2002-04-25	24.97	25.54	24.93	25.40	8732000
2002-04-26	25.41	25.75	25.26	25.50	9536000
2002-04-29	25.50	25.68	25.20	25.29	6949400
2002-04-30	25.40	25.75	25.14	25.58	8700800
2002-05-01	25.68	25.68	25.25	25.51	6948400
2002-05-02	25.51	26.00	25.50	25.99	8021200
2002-05-03	25.99	26.00	25.72	25.87	6907000
2002-05-06	25.95	26.21	25.38	25.49	6818000
2002-05-07	25.78	26.08	25.55	25.65	7718800
2002-05-08	26.00	26.07	25.86	25.90	8439200
2002-05-09	25.60	25.79	25.35	25.47	7068400
2002-05-10	25.58	25.58	25.03	25.10	6125400
2002-05-13	25.18	25.62	25.12	25.59	5337800
2002-05-14	25.88	26.10	25.60	26.09	6726800
2002-05-15	26.09	26.32	26.04	26.13	5762400
2002-05-16	26.20	26.42	25.90	26.34	7594400
2002-05-17	26.45	26.56	26.32	26.39	7286200
2002-05-20	26.45	26.45	26.10	26.12	4911000
2002-05-21	26.35	26.65	26.26	26.30	6987400
2002-05-22	26.15	26.22	25.85	26.05	8826200
2002-05-23	26.30	26.62	26.06	26.61	9953200
2002-05-24	26.62	26.72	26.35	26.45	4077000
2002-05-28	26.68	26.68	26.05	26.36	7123800
2002-05-29	26.36	26.54	26.16	26.22	6064600
2002-05-30	26.05	26.26	25.91	26.18	7538600
2002-05-31	26.08	26.40	25.95	26.20	10294400
2002-06-03	26.21	26.40	25.48	25.75	7838200
2002-06-04	25.27	25.55	25.26	25.49	10335400
2002-06-05	25.63	25.75	25.35	25.53	10160800
2002-06-06	25.54	25.54	24.83	24.83	9129000
2002-06-07	24.83	25.17	24.69	24.98	9628800
2002-06-10	24.86	25.13	24.84	25.01	7992400
2002-06-11	25.13	25.23	24.75	24.75	6794600
2002-06-12	24.85	25.11	24.65	25.00	10175000
2002-06-13	25.00	25.07	24.60	24.60	8296000
2002-06-14	24.55	25.09	24.38	24.92	12004400
2002-06-17	25.13	25.75	25.08	25.75	9524200
2002-06-18	25.45	25.88	25.45	25.82	6969400
2002-06-19	25.70	25.84	25.50	25.60	7381800
2002-06-20	25.55	25.80	25.46	25.50	8580600
2002-06-21	25.38	25.80	25.36	25.56	16664200
2002-06-24	25.63	25.68	24.90	25.16	14744800
2002-06-25	25.19	25.46	25.06	25.15	9037800
2002-06-26	24.88	25.02	24.38	24.85	16741000
2002-06-27	24.88	25.08	24.67	25.08	11778600
2002-06-28	25.00	25.35	24.83	25.03	12269200
2002-07-01	24.95	25.07	24.66	24.67	9762000
2002-07-02	24.80	24.91	24.48	24.83	14744000
2002-07-03	24.73	24.80	24.17	24.55	13743800
2002-07-05	24.80	25.21	24.65	25.21	4200200
2002-07-08	25.24	25.45	25.09	25.44	7629600
2002-07-09	25.58	25.86	25.12	25.13	12826600
2002-07-10	25.15	25.28	24.47	24.54	14560200
2002-07-11	24.40	24.54	23.87	24.38	17987600
2002-07-12	24.50	24.52	23.88	24.05	9587600
2002-07-15	23.68	23.85	23.07	23.58	17750000
2002-07-16	23.58	23.95	23.25	23.60	14775800
2002-07-17	23.85	24.50	23.70	23.89	13051600
2002-07-18	23.65	23.91	23.20	23.25	13068000
2002-07-19	22.38	22.88	22.35	22.52	17629800
2002-07-22	22.25	22.68	21.75	22.21	17813800
2002-07-23	22.21	22.40	21.07	21.32	22872600
2002-07-24	20.80	22.92	20.75	22.72	20172400
2002-07-25	22.48	23.45	22.33	23.22	17818600
2002-07-26	23.45	23.88	23.01	23.85	11880000
2002-07-29	24.35	24.79	24.13	24.78	10152800
2002-07-30	24.70	24.95	24.20	24.85	11834000
2002-07-31	24.88	25.45	24.76	25.43	15298400
2002-08-01	25.25	25.35	24.63	24.68	11505000
2002-08-02	24.68	24.85	24.25	24.46	8447000
2002-08-05	24.58	24.58	23.91	24.05	10656800
2002-08-06	24.19	24.93	24.10	24.50	12256800
2002-08-07	24.53	25.00	24.27	24.94	14257000
2002-08-08	25.01	25.74	24.98	25.72	19427400
2002-08-09	25.58	25.97	25.39	25.90	11624600
2002-08-12	25.30	25.76	25.23	25.63	8247400
2002-08-13	25.30	25.90	25.09	25.12	10995600
2002-08-14	25.12	25.80	24.90	25.78	12231600
2002-08-15	25.90	26.08	25.61	25.83	10649200
2002-08-16	25.50	25.91	25.36	25.70	6705000
2002-08-19	25.78	26.37	25.68	26.33	8840000
2002-08-20	25.98	26.15	25.63	25.82	8667400
2002-08-21	26.03	26.06	25.51	25.76	7666600
2002-08-22	25.76	26.09	25.60	25.97	8270800
2002-08-23	25.93	26.00	25.61	25.82	7248200
2002-08-26	25.99	26.37	25.75	26.25	6745000
2002-08-27	26.38	26.44	26.14	26.35	7863000
2002-08-28	26.25	26.33	25.84	26.03	7654800
2002-08-29	25.80	26.02	25.65	25.83	7825200
2002-08-30	25.83	26.50	25.75	26.10	8733200
2002-09-03	25.90	25.90	25.38	25.55	11763800
2002-09-04	25.60	25.73	25.23	25.49	9849800
2002-09-05	25.21	25.51	24.90	25.43	9031400
2002-09-06	25.68	25.92	25.56	25.75	7936200
2002-09-09	25.55	25.93	25.38	25.84	9971800
2002-09-10	25.71	25.75	25.34	25.62	7986600
2002-09-11	26.05	26.05	25.30	25.40	6538000
2002-09-12	25.28	25.29	24.53	24.62	8877400
2002-09-13	24.30	24.89	24.25	24.54	10982800
2002-09-16	25.04	25.04	24.30	24.51	8244400
2002-09-17	24.93	24.94	23.90	24.12	11450400
2002-09-18	23.73	23.89	23.59	23.71	11710000
2002-09-19	23.30	23.60	23.00	23.01	9755200
2002-09-20	23.02	23.48	23.01	23.45	15796000
2002-09-23	23.30	24.54	23.12	24.31	14509400
2002-09-24	24.05	24.68	23.86	24.00	20429000
2002-09-25	24.35	24.55	23.83	24.28	12179000
2002-09-26	24.45	24.58	24.19	24.49	13444800
2002-09-27	24.49	24.81	24.04	24.23	11286400
2002-09-30	24.22	24.37	23.53	24.08	10973600
2002-10-01	24.13	24.45	23.68	24.41	15629600
2002-10-02	24.15	24.30	23.68	23.90	12162000
2002-10-03	23.91	23.98	22.81	23.09	18281600
2002-10-04	23.08	23.20	22.30	22.43	14555200
2002-10-07	22.06	22.65	21.65	21.77	16140200
2002-10-08	22.00	22.99	21.98	22.63	15130600
2002-10-09	22.21	22.75	22.12	22.30	15472400
2002-10-10	22.30	22.95	22.13	22.60	14916800
2002-10-11	22.97	23.76	22.85	23.43	11239400
2002-10-14	23.25	23.83	23.21	23.62	8763800
2002-10-15	25.00	25.00	24.50	24.89	18327000
2002-10-16	24.90	25.10	24.53	24.86	10577200
2002-10-17	25.34	25.35	24.74	24.82	11441800
2002-10-18	24.82	25.30	24.68	25.18	13328800
2002-10-21	25.18	25.62	24.84	25.36	11164200
2002-10-22	25.25	25.40	25.01	25.24	8038800
2002-10-23	25.24	25.35	24.70	25.35	9393200
2002-10-24	25.45	25.60	24.90	25.10	9436600
2002-10-25	25.00	25.54	24.91	25.51	7804600
2002-10-28	25.77	25.80	25.03	25.22	7745400
2002-10-29	25.21	25.22	24.73	25.08	6844000
2002-10-30	25.25	25.63	25.18	25.32	9557800
2002-10-31	25.49	25.72	25.05	25.24	9471600
2002-11-01	24.95	25.40	24.84	25.34	10212200
2002-11-04	25.65	25.65	25.00	25.05	9027400
2002-11-05	25.05	25.08	24.63	24.99	9698200
2002-11-06	24.85	24.90	23.99	24.33	16112800
2002-11-07	23.90	24.00	23.39	23.61	13636200
2002-11-08	23.50	23.67	22.35	22.73	16543400
2002-11-11	22.85	23.21	22.80	22.99	11946600
2002-11-12	23.00	23.70	23.00	23.20	13274800
2002-11-13	23.21	23.67	22.84	23.24	10564400
2002-11-14	23.60	23.90	23.41	23.75	9526200
2002-11-15	23.76	24.10	23.41	24.01	9583400
2002-11-18	24.02	24.24	23.56	23.68	7016800
2002-11-19	23.38	23.51	23.10	23.17	10124600
2002-11-20	23.20	23.75	23.19	23.50	9423400
2002-11-21	23.60	23.98	23.60	23.80	12106200
2002-11-22	23.81	24.11	23.71	23.75	10849400
2002-11-25	23.76	24.13	23.40	23.56	8006000
2002-11-26	23.56	23.56	22.80	22.80	13247200
2002-11-27	23.15	23.59	23.00	23.46	9161800
2002-11-29	23.50	23.51	23.05	23.11	5778600
2002-12-02	23.50	23.60	22.96	23.13	14492800
2002-12-03	23.10	23.19	22.85	22.95	12106600
2002-12-04	22.95	23.47	22.81	23.23	10899600
2002-12-05	23.30	23.33	22.85	22.87	8556800
2002-12-06	22.73	23.27	22.64	23.03	9534800
2002-12-09	22.96	23.18	22.85	22.93	9552600
2002-12-10	22.93	23.45	22.93	23.42	11073200
2002-12-11	23.42	23.55	23.15	23.35	8384800
2002-12-12	23.35	23.38	23.10	23.18	6521200
2002-12-13	23.18	23.32	22.93	23.00	7844400
2002-12-16	22.95	23.52	22.95	23.50	10313400
2002-12-17	23.60	23.73	23.41	23.41	8005400
2002-12-18	23.33	23.43	23.01	23.14	7874000
2002-12-19	22.93	23.38	22.88	23.09	9277400
2002-12-20	23.33	23.57	23.24	23.54	11699000
2002-12-23	23.45	23.70	23.36	23.53	6969600
2002-12-24	23.38	23.55	23.34	23.46	3172200
2002-12-26	23.58	23.87	23.30	23.42	5230800
2002-12-27	23.30	23.46	23.14	23.15	4898000
2002-12-30	23.35	23.70	23.19	23.54	8349000
2002-12-31	23.67	23.67	23.17	23.44	6651400
2003-01-02	23.58	24.35	23.53	24.29	9904200
2003-01-03	24.03	24.32	23.95	23.95	7808000
2003-01-06	23.90	24.57	23.90	24.42	8097400
2003-01-07	24.43	24.55	24.21	24.27	6556200
2003-01-08	24.28	24.29	23.81	23.93	8071000
2003-01-09	24.05	24.32	23.96	24.15	7303400
2003-01-10	24.16	24.33	23.89	24.04	6924600
2003-01-13	24.25	24.35	24.01	24.18	6844000
2003-01-14	24.15	24.35	24.00	24.31	4946000
2003-01-15	24.33	24.35	23.79	23.85	9694800
2003-01-16	23.90	23.98	23.45	23.50	10748400
2003-01-17	23.50	23.64	23.46	23.64	12866000
2003-01-21	23.60	23.90	23.50	23.56	11285800
2003-01-22	23.57	23.75	23.48	23.52	13986200
2003-01-23	23.55	23.99	23.55	23.87	9740400
2003-01-24	23.87	23.87	23.45	23.53	8663000
2003-01-27	23.38	23.75	23.30	23.38	10985800
2003-01-28	23.45	23.54	23.15	23.30	8859000
2003-01-29	23.31	23.65	22.95	23.43	9431800
2003-01-30	23.44	23.61	23.05	23.18	8219000
2003-01-31	23.18	23.75	23.05	23.69	12092200
2003-02-03	23.69	24.00	23.62	23.87	9390000
2003-02-04	23.88	23.88	23.33	23.52	8473400
2003-02-05	23.45	23.58	22.43	22.66	24868800
2003-02-06	22.83	23.10	22.64	22.93	15605600
2003-02-07	23.08	23.13	22.68	22.73	8705000
2003-02-10	22.70	22.95	22.65	22.91	9184600
2003-02-11	22.92	23.25	22.63	22.80	9601600
2003-02-12	22.80	23.00	22.58	22.67	7323800
2003-02-13	22.67	22.95	22.40	22.80	7551800
2003-02-14	22.80	23.17	22.56	23.17	9624000
2003-02-18	23.28	23.49	23.16	23.36	7765000
2003-02-19	23.38	23.38	23.05	23.21	7186600
2003-02-20	23.21	23.28	22.93	23.04	7330000
2003-02-21	23.23	23.50	22.93	23.21	8050000
2003-02-24	22.98	23.09	22.55	22.62	11751400
2003-02-25	22.46	22.83	22.18	22.80	11364000
2003-02-26	22.76	22.80	22.39	22.54	10174800
2003-02-27	22.61	23.05	22.47	22.74	9866600
2003-02-28	22.79	22.99	22.59	22.68	8556600
2003-03-03	22.93	23.13	22.59	22.68	9663800
2003-03-04	22.74	22.78	22.50	22.50	7871400
2003-03-05	22.43	22.88	22.41	22.82	9381800
2003-03-06	22.63	22.87	22.48	22.52	8006400
2003-03-07	22.52	22.90	22.23	22.78	9359000
2003-03-10	22.61	22.68	22.08	22.14	8976400
2003-03-11	22.23	22.53	22.09	22.17	14933600
2003-03-12	22.08	22.30	21.64	22.08	15308400
2003-03-13	22.53	22.92	22.35	22.88	12215600
2003-03-14	22.92	23.03	22.68	22.88	9872200
2003-03-17	22.88	23.43	22.68	23.43	12542000
2003-03-18	23.49	23.57	23.08	23.34	9989400
2003-03-19	23.34	23.63	23.23	23.54	10041000
2003-03-20	23.54	23.60	23.00	23.43	12145600
2003-03-21	23.43	23.65	23.20	23.63	17074400
2003-03-24	23.30	23.36	22.82	22.88	8941600
2003-03-25	22.91	23.37	22.83	23.23	9429800
2003-03-26	23.30	23.33	22.86	22.95	9091600
2003-03-27	22.95	22.98	22.61	22.79	8638600
2003-03-28	22.79	22.88	22.60	22.84	7925200
2003-03-31	22.50	22.68	22.43	22.50	10307000
2003-04-01	22.58	23.20	22.51	23.15	12404000
2003-04-02	23.50	23.78	23.39	23.67	9647200
2003-04-03	23.72	23.73	23.32	23.40	9848200
2003-04-04	23.50	23.63	23.38	23.54	6755800
2003-04-07	23.98	24.06	23.41	23.42	8060800
2003-04-08	23.42	23.85	23.31	23.73	7799000
2003-04-09	23.32	23.60	23.18	23.19	15648800
2003-04-10	23.19	23.49	23.19	23.46	8348800
2003-04-11	23.50	23.63	23.05	23.12	11391400
2003-04-14	23.30	23.40	23.06	23.40	9591000
2003-04-15	23.25	23.77	23.25	23.73	11768000
2003-04-16	23.79	23.80	23.27	23.37	8953800
2003-04-17	23.48	23.75	23.35	23.75	8242200
2003-04-21	23.85	23.95	23.40	23.48	9030600
2003-04-22	23.43	24.02	23.31	23.92	9204000
2003-04-23	23.88	24.12	23.82	24.09	8420400
2003-04-24	24.09	24.09	23.54	23.79	7770800
2003-04-25	23.88	23.98	23.53	23.71	6212800
2003-04-28	23.75	24.13	23.74	23.97	8081600
2003-04-29	24.07	24.17	23.74	24.07	8034000
2003-04-30	23.98	24.35	23.80	24.13	15248800
2003-05-01	24.13	24.35	23.71	24.19	7313800
2003-05-02	24.19	24.55	24.13	24.50	10511000
2003-05-05	24.50	24.50	23.96	24.03	9132800
2003-05-06	24.14	24.23	23.97	24.20	9888400
2003-05-07	24.11	24.23	23.76	23.88	10194600
2003-05-08	23.65	23.88	23.50	23.54	7764000
2003-05-09	23.68	23.79	23.42	23.71	9554600
2003-05-12	23.81	24.10	23.65	24.05	7797800
2003-05-13	24.00	24.10	23.91	23.96	6535800
2003-05-14	24.08	24.09	23.72	23.88	8090800
2003-05-15	24.04	24.20	23.94	24.07	7987600
2003-05-16	24.07	24.34	23.97	24.20	7951600
2003-05-19	24.20	24.20	23.75	23.78	7418400
2003-05-20	23.70	23.90	23.50	23.69	7575800
2003-05-21	23.70	23.90	23.60	23.65	8739600
2003-05-22	23.73	23.93	23.52	23.54	7760200
2003-05-23	23.63	23.75	23.58	23.65	6243800
2003-05-27	23.55	24.13	23.44	24.12	11612200
2003-05-28	24.12	24.22	23.80	23.88	9306600
2003-05-29	23.83	24.02	23.64	23.79	8581400
2003-05-30	23.84	24.21	23.80	24.15	9508600
2003-06-02	24.26	24.72	24.26	24.45	11376600
2003-06-03	24.50	24.66	24.41	24.64	7185800
2003-06-04	24.55	25.21	24.55	25.12	12591600
2003-06-05	25.12	25.35	24.78	25.30	9637600
2003-06-06	25.44	25.58	25.15	25.15	11218200
2003-06-09	24.99	25.00	24.77	24.90	8694800
2003-06-10	25.04	25.31	24.81	25.31	10066400
2003-06-11	25.43	25.72	25.18	25.72	12302800
2003-06-12	25.88	25.92	25.50	25.77	8754600
2003-06-13	25.79	25.88	25.41	25.41	9191800
2003-06-16	25.70	25.93	25.61	25.90	8123400
2003-06-17	26.40	26.40	25.80	25.90	8703800
2003-06-18	25.80	26.00	25.76	26.00	7542800
2003-06-19	26.00	26.00	25.53	25.55	8296800
2003-06-20	25.70	25.95	25.54	25.60	11199400
2003-06-23	25.51	25.64	25.33	25.38	7211000
2003-06-24	25.38	25.62	25.30	25.48	7142400
2003-06-25	25.48	25.68	25.31	25.34	8100800
2003-06-26	25.31	25.76	25.25	25.74	8371200
2003-06-27	25.76	25.86	25.38	25.53	6301400
2003-06-30	25.58	25.71	25.18	25.20	13174000
2003-07-01	25.20	25.42	24.94	25.36	12115800
2003-07-02	25.44	25.50	25.35	25.49	6411400
2003-07-03	25.49	25.60	25.28	25.35	4653800
2003-07-07	25.65	25.76	25.51	25.57	9007000
2003-07-08	25.35	25.48	25.19	25.40	12915600
2003-07-09	25.40	25.57	25.22	25.42	10478200
2003-07-10	25.42	25.70	24.88	25.49	11292400
2003-07-11	25.69	25.98	25.62	25.94	10195800
2003-07-14	26.45	26.86	26.38	26.52	16287600
2003-07-15	25.02	26.32	25.02	25.97	15105000
2003-07-16	25.97	26.08	25.75	25.97	12979400
2003-07-17	25.75	25.85	25.37	25.48	8912600
2003-07-18	25.58	25.74	25.39	25.69	9549200
2003-07-21	25.67	25.67	25.35	25.62	10789600
2003-07-22	25.66	26.10	25.60	25.99	15919000
2003-07-23	26.00	26.00	25.71	25.95	8581800
2003-07-24	26.25	26.25	25.71	25.73	11521000
2003-07-25	25.75	26.12	25.64	26.05	9315000
2003-07-28	26.15	26.15	25.90	25.95	8817400
2003-07-29	25.98	26.05	25.75	25.91	9267600
2003-07-30	25.91	26.03	25.64	25.67	7621800
2003-07-31	25.89	25.95	25.18	25.27	18053600
2003-08-01	25.27	25.27	24.76	25.05	14218600
2003-08-04	25.05	25.22	24.69	25.14	13498200
2003-08-05	24.95	25.23	24.86	24.88	10965200
2003-08-06	24.75	25.20	24.72	24.99	11039000
2003-08-07	24.95	25.05	24.76	24.98	6976400
2003-08-08	25.01	25.17	24.98	25.13	5834000
2003-08-11	25.08	25.10	24.76	24.98	9716400
2003-08-12	25.21	25.21	24.93	25.18	9455000
2003-08-13	25.25	25.28	24.96	25.03	8282800
2003-08-14	25.10	25.31	24.88	25.24	8520600
2003-08-15	25.24	25.26	25.06	25.26	4480000
2003-08-18	25.31	25.31	25.07	25.17	6399200
2003-08-19	25.10	25.32	25.00	25.19	8947400
2003-08-20	25.19	25.19	24.90	24.98	7819200
2003-08-21	25.00	25.08	24.70	24.83	12390200
2003-08-22	24.85	24.87	24.56	24.57	20987600
2003-08-25	24.57	24.85	24.45	24.85	11111400
2003-08-26	24.64	24.85	24.47	24.81	11373000
2003-08-27	24.73	24.80	24.65	24.75	7616000
2003-08-28	24.87	25.04	24.66	25.04	12132200
2003-08-29	25.04	25.07	24.80	25.07	8146800
2003-09-02	25.55	25.64	25.07	25.58	13974200
2003-09-03	25.58	25.75	25.40	25.74	11943600
2003-09-04	25.74	25.75	25.43	25.45	8012800
2003-09-05	25.45	25.62	25.26	25.32	7545400
2003-09-08	25.44	25.65	25.33	25.61	6763800
2003-09-09	25.56	25.60	25.36	25.50	7444200
2003-09-10	25.50	25.50	24.96	25.02	14559200
2003-09-11	25.11	25.22	24.90	24.90	10128400
2003-09-12	24.91	25.21	24.85	25.14	11594000
2003-09-15	25.05	25.12	24.95	25.02	6167000
2003-09-16	25.03	25.30	25.03	25.23	7905600
2003-09-17	25.23	25.35	25.19	25.31	6629400
2003-09-18	25.39	25.87	25.38	25.80	10407200
2003-09-19	25.85	25.86	25.63	25.84	8166800
2003-09-22	25.84	25.84	25.22	25.55	8084200
2003-09-23	25.56	25.64	25.41	25.51	7792200
2003-09-24	25.58	25.61	25.29	25.37	8368800
2003-09-25	25.38	25.61	25.35	25.48	9983000
2003-09-26	25.48	25.75	25.48	25.70	11414400
2003-09-29	25.70	25.88	25.55	25.86	8787600
2003-09-30	25.86	25.92	25.55	25.75	10413200
2003-10-01	25.84	26.47	25.84	26.45	13211000
2003-10-02	26.30	26.52	26.26	26.48	9913600
2003-10-03	26.70	26.91	26.54	26.62	13604200
2003-10-06	26.60	26.78	26.44	26.67	5550600
2003-10-07	26.67	27.12	26.58	27.08	10259600
2003-10-08	27.03	27.13	26.82	27.07	10473800
2003-10-09	27.07	27.25	26.98	27.10	9937600
2003-10-10	27.11	27.33	27.09	27.28	8590400
2003-10-13	27.38	27.61	27.30	27.53	8136200
2003-10-14	27.47	27.96	27.40	27.59	7854800
2003-10-15	27.64	27.64	27.40	27.52	7890200
2003-10-16	27.52	27.59	27.03	27.53	9076800
2003-10-17	27.53	27.55	27.38	27.50	9685000
2003-10-20	27.50	27.69	27.40	27.69	9140400
2003-10-21	27.46	27.90	27.18	27.75	13084800
2003-10-22	27.49	27.58	27.29	27.37	10225600
2003-10-23	27.37	27.62	27.22	27.61	9824200
2003-10-24	27.45	27.50	27.14	27.50	8945200
2003-10-27	27.60	27.69	27.02	27.22	11773800
2003-10-28	26.81	27.47	26.81	27.46	10847800
2003-10-29	27.46	27.48	27.21	27.45	6985200
2003-10-30	27.47	27.69	27.30	27.69	9436600
2003-10-31	27.65	28.36	27.61	28.16	15241800
2003-11-03	28.16	28.48	28.16	28.44	10957400
2003-11-04	28.44	28.44	27.83	27.99	14114000
2003-11-05	27.83	27.91	27.58	27.85	9903200
2003-11-06	27.85	27.96	27.36	27.88	7944400
2003-11-07	27.95	28.06	27.46	27.80	8379000
2003-11-10	27.64	27.83	27.54	27.76	6480000
2003-11-11	27.76	28.11	27.76	27.97	6900800
2003-11-12	28.05	28.48	27.88	28.37	12063800
2003-11-13	28.37	28.68	28.15	28.58	8532600
2003-11-14	28.58	28.58	28.17	28.27	5838000
2003-11-17	28.06	28.28	28.01	28.28	5597600
2003-11-18	28.35	28.38	28.03	28.08	6774000
2003-11-19	27.79	28.26	27.78	28.20	6238400
2003-11-20	28.13	28.56	28.05	28.18	8750000
2003-11-21	28.37	28.39	28.13	28.25	11042800
2003-11-24	28.50	28.55	28.25	28.36	9088400
2003-11-25	28.41	28.74	28.23	28.58	7275400
2003-11-26	28.68	28.74	28.48	28.68	6826400
2003-11-28	28.62	28.75	28.62	28.67	2296200
2003-12-01	28.89	28.93	28.65	28.88	7023400
2003-12-02	28.88	28.88	28.52	28.59	9908800
2003-12-03	28.53	28.64	28.32	28.38	10740600
2003-12-04	28.45	28.55	28.22	28.46	6545400
2003-12-05	28.42	28.52	28.25	28.40	7458200
2003-12-08	28.35	28.70	28.35	28.61	5691200
2003-12-09	28.49	28.49	28.15	28.22	9056600
2003-12-10	28.22	28.29	27.86	28.21	8662000
2003-12-11	28.16	28.62	28.16	28.45	8577200
2003-12-12	28.48	28.54	28.39	28.51	6116400
2003-12-15	28.63	28.63	28.03	28.04	8744600
2003-12-16	28.09	28.59	28.09	28.58	9446800
2003-12-17	28.58	28.69	28.40	28.65	8430000
2003-12-18	28.70	28.91	28.58	28.90	6580000
2003-12-19	28.96	29.09	28.85	29.04	14301600
2003-12-22	29.04	29.08	28.83	29.00	6117400
2003-12-23	29.00	29.19	28.96	29.18	5548000
2003-12-24	29.18	29.25	29.09	29.14	2174800
2003-12-26	29.14	29.30	29.11	29.19	1783600
2003-12-29	29.15	29.40	29.14	29.39	5795000
2003-12-30	29.36	29.50	29.27	29.47	5547600
2003-12-31	29.47	29.59	29.22	29.45	6413000
2004-01-02	29.25	29.45	28.98	29.09	8243200
2004-01-05	29.23	29.35	28.97	29.23	8846000
2004-01-06	29.08	29.23	29.06	29.13	8381600
2004-01-07	28.89	29.00	28.75	28.84	10670600
2004-01-08	28.84	28.92	28.56	28.83	11367000
2004-01-09	28.68	29.18	28.67	28.69	6712000
2004-01-12	28.69	28.69	28.37	28.48	8059400
2004-01-13	28.39	28.42	27.99	28.14	12016400
2004-01-14	28.25	28.28	28.04	28.17	10535800
2004-01-15	28.27	28.49	27.99	28.25	15305000
2004-01-16	28.25	28.62	28.23	28.60	9213200
2004-01-20	28.57	28.85	28.37	28.68	9566000
2004-01-21	28.52	28.95	28.51	28.92	7570600
2004-01-22	28.85	28.95	28.50	28.55	8899800
2004-01-23	28.63	28.80	28.34	28.42	10300600
2004-01-26	28.40	29.02	28.39	29.02	8958000
2004-01-27	29.02	29.20	28.67	28.71	8306400
2004-01-28	28.70	29.22	28.48	28.53	10035800
2004-01-29	28.63	28.97	28.50	28.92	10798200
2004-01-30	28.92	28.98	28.69	28.71	7398200
2004-02-02	28.82	28.95	28.52	28.78	7022200
2004-02-03	28.86	29.10	28.73	28.98	7382400
2004-02-04	28.64	28.75	28.48	28.55	7239200
2004-02-05	28.59	28.62	28.34	28.53	5446400
2004-02-06	28.72	28.98	28.71	28.98	5921600
2004-02-09	28.80	28.92	28.72	28.85	5014400
2004-02-10	28.78	28.89	28.64	28.79	6998800
2004-02-11	28.72	29.18	28.50	29.10	8056600
2004-02-12	29.05	29.13	28.40	28.70	8569000
2004-02-13	28.75	28.93	28.53	28.69	6506600
2004-02-17	28.81	28.93	28.66	28.70	5892800
2004-02-18	28.70	28.80	28.47	28.48	8460200
2004-02-19	28.55	28.99	28.41	28.79	9603800
2004-02-20	28.79	28.83	28.44	28.45	9448800
2004-02-23	28.63	28.67	28.42	28.43	8201000
2004-02-24	28.37	28.46	28.23	28.36	9742600
2004-02-25	28.32	28.67	28.32	28.62	7902600
2004-02-26	28.60	28.72	28.55	28.63	8698600
2004-02-27	28.20	28.86	28.20	28.68	7829000
2004-03-01	28.88	28.92	28.75	28.82	6058800
2004-03-02	28.85	28.96	28.66	28.66	6699800
2004-03-03	28.66	28.89	28.63	28.88	5293800
2004-03-04	28.90	29.15	28.89	29.06	6447200
2004-03-05	29.06	29.49	28.96	29.20	7519600
2004-03-08	29.18	29.45	29.17	29.30	6900000
2004-03-09	29.18	29.25	29.08	29.22	5969800
2004-03-10	29.22	29.44	29.17	29.22	8683200
2004-03-11	29.10	29.49	28.85	28.86	10775200
2004-03-12	28.94	29.15	28.83	28.96	8047400
2004-03-15	28.91	29.18	28.86	28.89	7935000
2004-03-16	29.00	29.13	28.82	29.04	6649600
2004-03-17	29.13	29.37	29.10	29.19	5768000
2004-03-18	29.17	29.40	29.01	29.16	7002800
2004-03-19	29.16	29.25	28.78	28.79	7688200
2004-03-22	28.79	28.79	28.26	28.40	9654400
2004-03-23	28.50	28.61	28.31	28.31	6730200
2004-03-24	28.38	28.40	28.16	28.29	8322600
2004-03-25	28.38	28.64	28.27	28.57	6925400
2004-03-26	28.57	28.63	28.44	28.48	6393800
2004-03-29	28.60	28.68	28.48	28.59	6838000
2004-03-30	28.59	28.60	28.35	28.42	10068800
2004-03-31	28.38	28.44	28.21	28.34	11330400
2004-04-01	28.36	28.73	28.36	28.63	7028400
2004-04-02	28.71	28.72	28.18	28.31	10338000
2004-04-05	28.28	28.34	28.16	28.32	9280800
2004-04-06	28.30	28.59	28.26	28.59	6654200
2004-04-07	28.53	28.61	28.37	28.38	8556000
2004-04-08	28.48	28.49	28.34	28.44	5838800
2004-04-12	28.59	28.79	28.41	28.52	6158200
2004-04-13	28.45	28.46	27.71	27.83	13803400
2004-04-14	27.64	28.00	27.38	27.62	15814400
2004-04-15	27.65	27.73	27.30	27.47	11567600
2004-04-16	27.50	28.15	27.48	28.04	13420600
2004-04-19	27.89	28.01	27.82	27.96	7029800
2004-04-20	27.96	28.31	27.68	27.68	11589400
2004-04-21	27.67	28.12	27.64	28.11	10267000
2004-04-22	28.11	28.49	28.05	28.38	9568800
2004-04-23	28.38	28.38	28.00	28.20	8337600
2004-04-26	28.31	28.47	28.11	28.20	7256600
2004-04-27	28.38	28.75	28.32	28.55	10814000
2004-04-28	28.43	28.43	28.14	28.15	10569000
2004-04-29	28.23	28.63	28.07	28.21	8325000
2004-04-30	28.30	28.47	28.20	28.23	7787600
2004-05-03	28.26	28.50	28.16	28.49	8294800
2004-05-04	28.39	28.75	28.28	28.53	12521200
2004-05-05	28.30	28.44	28.16	28.31	9762000
2004-05-06	28.14	28.27	27.98	28.08	7010400
2004-05-07	28.00	28.03	27.35	27.55	12484000
2004-05-10	27.38	27.55	27.16	27.40	11726600
2004-05-11	27.40	27.60	27.30	27.55	9078200
2004-05-12	27.53	28.05	27.30	27.95	10987000
2004-05-13	27.83	28.25	27.81	28.05	11970800
2004-05-14	28.05	28.63	28.05	28.50	14996400
2004-05-17	28.16	28.62	28.13	28.46	10223600
2004-05-18	28.55	28.94	28.49	28.93	12647200
2004-05-19	28.98	29.40	28.80	28.85	16055600
2004-05-20	28.85	29.07	28.81	29.00	8893400
2004-05-21	29.10	29.28	28.85	29.03	9670600
2004-05-24	29.20	29.31	29.03	29.17	7335600
2004-05-25	29.17	29.41	29.05	29.38	7672400
2004-05-26	29.38	29.63	29.22	29.56	8815400
2004-05-27	29.78	29.86	29.33	29.53	12676400
2004-05-28	29.50	29.58	29.23	29.40	7927600
2004-06-01	29.42	29.43	29.17	29.32	7136400
2004-06-02	29.40	29.44	29.05	29.26	8642400
2004-06-03	29.26	29.27	29.04	29.15	5910200
2004-06-04	29.40	29.49	29.22	29.30	5023600
2004-06-07	29.40	29.57	29.37	29.51	5949400
2004-06-08	29.44	29.56	29.30	29.40	6064200
2004-06-09	29.40	29.42	29.00	29.00	8827400
2004-06-10	29.23	29.32	29.13	29.31	4057000
2004-06-14	29.25	29.25	28.94	29.02	5563800
2004-06-15	29.30	29.39	29.06	29.13	7573200
2004-06-16	29.13	29.25	29.05	29.10	3873600
2004-06-17	29.02	29.37	28.96	29.21	4553600
2004-06-18	29.28	29.50	29.18	29.30	6649400
2004-06-21	29.27	29.44	29.15	29.26	6777000
2004-06-22	29.26	29.43	29.21	29.38	6935200
2004-06-23	29.35	29.57	29.28	29.53	6696400
2004-06-24	29.38	29.51	29.33	29.35	5938200
2004-06-25	29.20	29.31	28.77	28.77	9109800
2004-06-28	28.89	29.13	28.74	28.88	8043600
2004-06-29	28.50	28.77	28.41	28.68	9438800
2004-06-30	28.78	28.81	28.41	28.62	10297200
2004-07-01	28.59	28.71	28.26	28.30	9435400
2004-07-02	28.35	28.88	28.34	28.62	7302000
2004-07-06	28.49	28.58	28.43	28.46	6609200
2004-07-07	28.46	28.79	28.45	28.62	5369200
2004-07-08	28.48	28.75	28.39	28.47	5526200
2004-07-09	28.52	28.59	28.29	28.51	4247800
2004-07-12	28.39	28.87	28.39	28.79	8098200
2004-07-13	28.61	29.04	28.61	28.89	9360000
2004-07-14	28.82	29.00	28.63	28.75	5591600
2004-07-15	28.88	28.97	28.70	28.70	7250800
2004-07-16	28.99	29.05	28.69	28.96	7385400
2004-07-19	29.05	29.38	28.96	29.23	8440600
2004-07-20	29.08	29.17	28.60	29.03	9717800
2004-07-21	29.08	29.25	28.63	28.63	6557200
2004-07-22	28.48	28.65	28.38	28.55	6238800
2004-07-23	28.49	28.51	28.26	28.32	4856400
2004-07-26	28.29	28.48	28.27	28.41	4780000
2004-07-27	28.47	28.80	28.39	28.72	5767400
2004-07-28	28.59	28.83	28.40	28.72	11086600
2004-07-29	28.88	28.96	28.74	28.87	4770000
2004-07-30	28.81	28.88	28.57	28.71	4319800
2004-08-02	28.68	28.96	28.56	28.93	4417200
2004-08-03	28.85	29.01	28.72	28.74	5360200
2004-08-04	28.50	28.66	28.35	28.64	4578800
2004-08-05	28.58	28.63	28.12	28.15	4978200
2004-08-06	28.13	28.45	28.06	28.18	6861200
2004-08-09	28.16	28.38	28.16	28.20	3747600
2004-08-10	28.34	28.57	28.26	28.50	6003200
2004-08-11	28.50	28.83	28.39	28.79	7909600
2004-08-12	28.59	28.83	28.57	28.58	5312400
2004-08-13	28.61	28.83	28.53	28.77	4730000
2004-08-16	28.77	29.00	28.68	28.89	5742000
2004-08-17	28.93	29.00	28.84	28.94	4968600
2004-08-18	28.93	29.04	28.85	28.98	7171600
2004-08-19	28.97	29.05	28.76	28.98	5589200
2004-08-20	29.00	29.10	28.88	29.03	6390600
2004-08-23	29.00	29.21	28.91	28.95	5378000
2004-08-24	29.07	29.17	29.01	29.09	4428400
2004-08-25	29.09	29.36	29.06	29.28	6052800
2004-08-26	29.21	29.52	29.17	29.33	5945200
2004-08-27	29.40	29.43	29.23	29.33	3820600
2004-08-30	29.24	29.37	29.19	29.20	3788400
2004-08-31	29.20	29.38	29.12	29.38	5632400
2004-09-01	29.39	29.52	29.18	29.42	6109200
2004-09-02	29.48	29.75	29.41	29.72	5853800
2004-09-03	29.74	29.91	29.60	29.64	5437800
2004-09-07	29.87	29.93	29.74	29.86	6942200
2004-09-08	29.80	29.85	29.46	29.50	7577400
2004-09-09	29.58	29.60	29.40	29.50	5227000
2004-09-10	29.55	29.61	29.31	29.57	5215600
2004-09-13	29.64	29.73	29.53	29.60	6076000
2004-09-14	29.65	29.74	29.44	29.44	5136600
2004-09-15	29.44	29.78	29.44	29.55	5384200
2004-09-16	29.57	29.69	29.49	29.62	3803200
2004-09-17	29.70	29.79	29.59	29.67	4705200
2004-09-20	29.64	29.73	29.39	29.52	4437600
2004-09-21	29.58	29.65	29.31	29.54	5512600
2004-09-22	29.29	29.46	29.17	29.35	9074400
2004-09-23	29.40	29.44	29.03	29.07	7255000
2004-09-24	29.01	29.44	29.01	29.32	5944400
2004-09-27	29.33	29.64	29.31	29.51	8448800
2004-09-28	29.55	29.73	29.32	29.67	6589200
2004-09-29	29.53	29.67	29.39	29.66	7159200
2004-09-30	29.78	29.88	29.55	29.82	8665200
2004-10-01	29.84	30.12	29.77	30.10	8296000
2004-10-04	30.20	30.36	30.12	30.21	8433400
2004-10-05	30.12	30.33	30.07	30.17	5706000
2004-10-06	30.13	30.33	30.12	30.33	5235800
2004-10-07	30.23	30.34	30.08	30.12	4187000
2004-10-08	30.16	30.34	30.10	30.24	5289000
2004-10-11	30.25	30.32	30.17	30.23	3050400
2004-10-12	30.13	30.25	30.07	30.23	5274000
2004-10-13	30.33	30.33	29.97	30.12	6339200
2004-10-14	30.10	30.15	29.55	29.74	11385400
2004-10-15	29.86	30.08	29.82	30.03	8162000
2004-10-18	30.00	30.25	29.93	30.08	7029000
2004-10-19	29.83	29.86	29.40	29.68	10124000
2004-10-20	29.50	29.51	29.13	29.41	9220000
2004-10-21	29.30	29.46	28.89	29.26	9433000
2004-10-22	29.30	29.41	28.94	28.94	7261200
2004-10-25	28.88	28.94	28.78	28.93	7155600
2004-10-26	28.99	29.35	28.99	29.35	6989200
2004-10-27	29.25	29.68	29.11	29.58	7275200
2004-10-28	29.56	29.99	29.43	29.92	8527000
2004-10-29	29.85	29.98	29.68	29.86	6797200
2004-11-01	29.97	29.99	29.85	29.96	6785200
2004-11-02	29.86	30.12	29.75	29.90	8276600
2004-11-03	30.00	30.15	29.88	30.15	9490200
2004-11-04	30.17	30.75	30.08	30.71	9776600
2004-11-05	30.75	30.87	30.59	30.75	9630600
2004-11-08	30.75	30.92	30.69	30.81	5946000
2004-11-09	30.93	30.94	30.68	30.78	5036000
2004-11-10	30.78	30.95	30.74	30.75	4833600
2004-11-11	30.88	31.14	30.82	31.08	6919200
2004-11-12	31.15	31.29	31.00	31.29	5939400
2004-11-15	31.22	31.30	31.08	31.28	6858800
2004-11-16	31.27	31.29	31.08	31.09	5777200
2004-11-17	31.33	31.37	31.08	31.23	6291000
2004-11-18	31.25	31.34	31.15	31.23	4514000
2004-11-19	31.20	31.29	30.71	30.78	7879200
2004-11-22	30.90	31.11	30.75	31.03	6130400
2004-11-23	31.03	31.20	30.94	31.20	7367000
2004-11-24	31.20	31.29	31.17	31.23	4962400
2004-11-26	31.21	31.37	31.19	31.25	1774000
2004-11-29	31.36	31.42	31.03	31.10	7622200
2004-11-30	30.99	31.08	30.86	30.89	8465800
2004-12-01	31.08	31.44	31.03	31.44	9401200
2004-12-02	31.44	31.47	31.26	31.34	5129600
2004-12-03	31.29	31.35	31.09	31.20	5045400
2004-12-06	31.19	31.27	31.07	31.24	4943000
2004-12-07	31.24	31.24	30.89	30.91	6421400
2004-12-08	31.13	31.30	31.00	31.21	7434000
2004-12-09	31.10	31.49	31.05	31.48	7549000
2004-12-10	32.02	32.02	31.29	31.51	5739200
2004-12-13	31.55	31.69	31.52	31.63	6795600
2004-12-14	31.63	31.65	31.46	31.48	5706600
2004-12-15	31.47	31.55	31.23	31.27	7763800
2004-12-16	31.27	31.42	31.06	31.38	11531400
2004-12-17	31.00	31.28	30.95	31.00	13108000
2004-12-20	31.18	31.19	30.98	31.04	6759200
2004-12-21	31.03	31.20	30.96	31.10	7022200
2004-12-22	31.04	31.20	30.93	31.15	7197800
2004-12-23	31.18	31.36	31.15	31.21	4441000
2004-12-27	31.30	31.41	31.16	31.16	4545400
2004-12-28	31.20	31.35	31.16	31.29	3614000
2004-12-29	31.20	31.33	31.08	31.20	3506400
2004-12-30	31.24	31.30	31.10	31.10	3413200
2004-12-31	31.13	31.24	31.08	31.08	2721400
2005-01-03	31.12	31.17	30.88	30.96	8168200
2005-01-04	30.98	31.25	30.89	30.98	9241400
2005-01-05	31.04	31.38	30.98	31.02	7694600
2005-01-06	31.05	31.15	30.90	31.13	8887600
2005-01-07	31.17	31.28	31.03	31.09	6573200
2005-01-10	31.03	31.23	30.83	31.07	7685200
2005-01-11	31.03	31.09	30.85	31.01	7490800
2005-01-12	30.94	30.98	30.55	30.59	11469200
2005-01-13	30.60	30.71	30.23	30.32	10710000
2005-01-14	30.32	30.43	30.16	30.35	10155000
2005-01-18	30.08	30.76	30.05	30.73	10051000
2005-01-19	30.70	30.75	30.48	30.50	6215400
2005-01-20	30.22	30.40	30.16	30.27	6901800
2005-01-21	30.21	30.29	30.01	30.06	6870600
2005-01-24	30.06	30.30	29.90	29.98	7968800
2005-01-25	29.98	30.24	29.98	30.17	7470600
2005-01-26	30.25	30.54	30.23	30.44	7278400
2005-01-27	30.24	30.49	30.10	30.22	6116000
2005-01-28	30.20	30.43	30.11	30.26	6079000
2005-01-31	30.53	30.70	30.46	30.65	6569800
2005-02-01	30.78	31.09	30.69	30.90	8031800
2005-02-02	30.63	30.63	30.27	30.39	8393000
2005-02-03	30.33	30.53	30.27	30.53	5671600
2005-02-04	30.55	30.56	30.29	30.49	5937600
2005-02-07	30.50	30.77	30.28	30.71	7077800
2005-02-08	31.00	31.00	30.64	30.72	7216800
2005-02-09	30.78	30.79	30.46	30.46	5659000
2005-02-10	30.58	30.65	30.21	30.22	8304000
2005-02-11	30.28	30.35	30.11	30.15	9075200
2005-02-14	30.49	30.66	30.47	30.66	6347800
2005-02-15	30.75	30.79	30.62	30.65	7888200
2005-02-16	30.60	30.61	30.35	30.38	6526800
2005-02-17	30.35	30.42	30.20	30.20	5904000
2005-02-18	30.23	30.25	29.86	29.91	8970000
2005-02-22	29.85	29.94	29.39	29.42	10694800
2005-02-23	29.63	29.80	29.56	29.75	10419800
2005-02-24	29.97	30.00	29.74	29.85	11462600
2005-02-25	29.85	30.08	29.74	29.95	6639200
2005-02-28	29.85	29.96	29.60	29.69	10207800
2005-03-01	29.83	30.10	29.83	29.93	7323600
2005-03-02	29.88	30.02	29.75	29.75	8147600
2005-03-03	29.90	29.99	29.71	29.71	7258600
2005-03-04	29.98	30.31	29.88	30.25	7183200
2005-03-07	30.25	30.56	30.24	30.37	6901600
2005-03-08	30.27	30.47	30.17	30.40	6662000
2005-03-09	30.19	30.24	29.85	29.87	8224600
2005-03-10	29.93	30.24	29.92	30.11	6687600
2005-03-11	30.18	30.25	29.80	29.90	6568800
2005-03-14	29.90	30.14	29.89	30.05	7924200
2005-03-15	30.23	30.33	29.96	29.99	6888400
2005-03-16	29.85	29.96	29.73	29.77	8023800
2005-03-17	29.65	29.95	29.64	29.80	6721000
2005-03-18	29.95	29.97	29.53	29.69	15738800
2005-03-21	29.69	29.76	29.50	29.60	7827200
2005-03-22	29.66	29.84	29.19	29.19	10154400
2005-03-23	29.15	29.52	29.08	29.37	9915800
2005-03-24	29.37	29.60	29.20	29.20	6903800
2005-03-28	29.30	29.63	29.30	29.44	6785400
2005-03-29	29.44	29.70	29.38	29.47	6835400
2005-03-30	29.49	29.89	29.49	29.85	7839000
2005-03-31	29.98	30.18	29.90	29.90	8826400
2005-04-01	30.08	30.14	29.63	29.72	10740000
2005-04-04	29.77	29.97	29.60	29.92	9716000
2005-04-05	29.92	30.03	29.83	29.84	5439400
2005-04-06	29.89	30.05	29.85	29.87	6572400
2005-04-07	29.87	30.15	29.83	29.94	6693600
2005-04-08	30.07	30.08	29.78	29.78	7322600
2005-04-11	29.97	30.07	29.87	30.00	5838200
2005-04-12	29.90	30.45	29.87	30.32	9482200
2005-04-13	30.37	30.44	30.04	30.11	8400000
2005-04-14	30.21	30.21	29.87	29.93	8100800
2005-04-15	29.93	30.02	29.57	29.57	9987200
2005-04-18	29.60	30.03	29.60	29.76	11165000
2005-04-19	29.75	29.80	29.47	29.47	10071000
2005-04-20	29.37	29.55	29.06	29.08	9099200
2005-04-21	29.25	29.35	28.89	29.34	10482400
2005-04-22	29.26	29.52	29.07	29.34	6322400
2005-04-25	29.45	29.64	29.38	29.58	6318800
2005-04-26	29.58	29.77	29.37	29.40	6901200
2005-04-27	29.38	29.88	29.24	29.76	8934400
2005-04-28	29.76	30.04	29.63	29.77	8910800
2005-04-29	29.81	29.99	29.59	29.97	9182000
2005-05-02	30.04	30.34	30.01	30.20	10383600
2005-05-03	30.23	30.41	30.05	30.15	8389200
2005-05-04	29.91	30.36	29.85	30.34	8421000
2005-05-05	30.28	30.40	29.91	30.13	6642000
2005-05-06	30.13	30.16	29.85	29.88	7046600
2005-05-09	29.89	30.20	29.82	30.11	6331200
2005-05-10	29.95	30.10	29.82	29.86	6476600
2005-05-11	29.84	30.11	29.75	30.03	5759800
2005-05-12	30.12	30.23	29.84	29.91	5820200
2005-05-13	29.74	29.93	29.50	29.63	7528000
2005-05-16	29.68	30.13	29.63	30.01	7479200
2005-05-17	29.90	30.25	29.83	30.23	6099600
2005-05-18	30.43	30.54	30.36	30.49	8407200
2005-05-19	30.61	30.65	30.42	30.64	5630600
2005-05-20	30.69	30.75	30.47	30.67	7065400
2005-05-23	30.70	30.90	30.65	30.70	6383600
2005-05-24	30.58	30.75	30.37	30.52	6047600
2005-05-25	30.40	30.47	30.25	30.45	4333400
2005-05-26	30.50	30.53	30.37	30.47	4074200
2005-05-27	30.43	30.46	30.35	30.40	5001400
2005-05-31	30.36	30.40	30.21	30.21	7182800
2005-06-01	30.28	30.81	30.25	30.75	9600200
2005-06-02	30.86	30.87	30.73	30.77	7398200
2005-06-03	30.79	30.81	30.58	30.68	6123000
2005-06-06	30.64	30.76	30.56	30.72	4051600
2005-06-07	30.85	31.05	30.67	30.69	5839800
2005-06-08	30.84	30.92	30.68	30.75	6303000
2005-06-09	30.75	30.82	30.64	30.67	5360200
2005-06-10	30.73	31.11	30.46	30.66	4914000
2005-06-13	30.59	30.75	30.42	30.55	4074200
2005-06-14	30.50	30.65	30.45	30.58	5180000
2005-06-15	30.61	30.68	30.53	30.68	5105600
2005-06-16	30.66	30.75	30.55	30.73	4433200
2005-06-17	31.02	31.02	30.71	30.80	9063600
2005-06-20	30.75	30.94	30.63	30.83	5869400
2005-06-21	30.83	30.87	30.66	30.75	4980600
2005-06-22	30.90	31.04	30.86	30.86	6314600
2005-06-23	30.84	30.87	30.51	30.51	6583200
2005-06-24	30.42	30.50	30.00	30.36	8934600
2005-06-27	30.34	30.50	30.27	30.30	5039000
2005-06-28	30.38	30.75	30.29	30.67	5376800
2005-06-29	30.96	31.06	30.84	30.97	9936400
2005-06-30	31.00	31.08	30.68	30.79	12656800
2005-07-01	30.90	30.96	30.52	30.64	6923400
2005-07-05	30.59	30.75	30.51	30.60	5957800
2005-07-06	30.54	30.62	30.41	30.42	7746600
2005-07-07	30.35	30.38	30.13	30.32	10395800
2005-07-08	30.32	30.69	30.32	30.64	8564600
2005-07-11	30.69	30.90	30.62	30.87	7286600
2005-07-12	30.85	30.94	30.66	30.78	7835400
2005-07-13	30.78	30.99	30.75	30.87	5686800
2005-07-14	30.95	31.24	30.87	31.24	9578600
2005-07-15	31.30	31.44	31.11	31.44	7989400
2005-07-18	31.42	31.42	30.98	31.00	7942600
2005-07-19	31.10	31.15	30.82	30.92	10659200
2005-07-20	30.87	31.24	30.79	31.11	7015600
2005-07-21	31.00	31.04	30.70	30.89	7499200
2005-07-22	30.81	30.93	30.56	30.88	7391200
2005-07-25	30.83	31.04	30.82	30.92	6154000
2005-07-26	30.99	31.15	30.85	31.00	6649800
2005-07-27	31.01	31.04	30.80	30.90	5821400
2005-07-28	30.93	31.09	30.89	30.97	5843200
2005-07-29	30.93	31.01	30.65	30.67	7598000
2005-08-01	30.73	30.87	30.70	30.77	4878200
2005-08-02	30.77	30.96	30.73	30.86	5580400
2005-08-03	30.60	30.67	30.48	30.63	5798000
2005-08-04	30.63	30.63	30.39	30.48	6358400
2005-08-05	30.41	30.42	30.10	30.19	7680200
2005-08-08	30.19	30.27	30.00	30.18	4739600
2005-08-09	30.24	30.29	30.14	30.22	7410400
2005-08-10	30.24	30.48	30.05	30.16	8688600
2005-08-11	30.16	30.29	30.12	30.23	6420800
2005-08-12	30.17	30.23	30.00	30.09	4704200
2005-08-15	30.09	30.43	30.03	30.37	6040200
2005-08-16	30.40	30.46	29.98	29.98	6524000
2005-08-17	29.98	30.12	29.90	30.01	6829800
2005-08-18	30.01	30.22	29.97	30.17	5449800
2005-08-19	30.32	30.44	30.25	30.32	5422400
2005-08-22	30.41	30.62	30.25	30.34	6036200
2005-08-23	30.30	30.33	29.98	30.03	8539400
2005-08-24	30.00	30.05	29.74	29.74	10031200
2005-08-25	29.75	29.84	29.64	29.79	5754400
2005-08-26	29.79	29.98	29.39	29.40	10717000
2005-08-29	29.22	29.66	29.10	29.64	9488200
2005-08-30	29.64	29.64	29.33	29.40	9986200
2005-08-31	29.51	29.82	29.32	29.81	9824800
2005-09-01	29.81	30.12	29.52	29.87	11171000
2005-09-02	30.00	30.01	29.65	29.65	5735200
2005-09-06	29.82	30.13	29.76	30.12	5899800
2005-09-07	30.12	30.12	29.93	30.04	5596000
2005-09-08	29.65	29.93	29.63	29.90	8651200
2005-09-09	29.90	30.00	29.87	29.91	13154600
2005-09-12	29.95	29.97	29.75	29.90	8940400
2005-09-13	29.85	29.93	29.65	29.80	10214000
2005-09-14	29.80	29.90	29.59	29.60	10502400
2005-09-15	29.30	29.42	29.20	29.31	15864800
2005-09-16	29.51	29.99	29.49	29.99	20939000
2005-09-19	29.90	29.91	29.72	29.80	7762200
2005-09-20	29.82	29.99	29.57	29.62	11905000
2005-09-21	29.42	29.55	29.20	29.21	14770400
2005-09-22	29.05	29.47	29.04	29.40	12277000
2005-09-23	29.41	29.61	29.34	29.49	6879000
2005-09-26	29.59	29.65	29.26	29.32	7148800
2005-09-27	29.35	29.44	29.26	29.29	10178600
2005-09-28	29.30	29.45	29.06	29.06	9702000
2005-09-29	29.05	29.57	29.00	29.51	10643600
2005-09-30	29.41	29.42	29.21	29.29	8148000
2005-10-03	29.25	29.34	29.08	29.23	7618000
2005-10-04	29.23	29.45	28.87	28.89	9730600
2005-10-05	28.89	29.13	28.86	28.91	9008800
2005-10-06	28.85	29.28	28.83	29.13	9648200
2005-10-07	29.43	29.53	29.16	29.29	7177000
2005-10-10	29.26	29.28	28.92	28.93	10048000
2005-10-11	28.95	29.11	28.88	28.94	9535400
2005-10-12	28.93	29.19	28.81	28.94	9155000
2005-10-13	28.84	29.38	28.83	29.27	8234600
2005-10-14	29.42	29.61	29.32	29.49	7975400
2005-10-17	29.55	29.68	29.36	29.57	7193200
2005-10-18	29.57	29.69	29.40	29.45	10685200
2005-10-19	29.28	29.92	29.25	29.85	9381600
2005-10-20	29.85	29.90	29.43	29.56	12349200
2005-10-21	29.80	29.94	29.46	29.58	15356400
2005-10-24	29.80	29.99	29.75	29.99	9054600
2005-10-25	29.86	30.00	29.81	29.94	7473800
2005-10-26	29.86	29.99	29.81	29.87	7888200
2005-10-27	29.83	30.03	29.80	29.80	9985600
2005-10-28	29.85	30.33	29.83	30.33	10868000
2005-10-31	30.33	30.33	30.01	30.10	13614800
2005-11-01	30.01	30.09	29.85	29.95	11941200
2005-11-02	29.70	30.05	29.69	29.82	8252000
2005-11-03	29.78	29.98	29.64	29.75	10389800
2005-11-04	29.88	29.90	29.73	29.86	8273000
2005-11-07	30.01	30.20	29.96	30.15	6431000
2005-11-08	30.00	30.10	29.93	30.08	6620800
2005-11-09	30.07	30.35	30.04	30.22	6741000
2005-11-10	30.22	30.80	30.21	30.73	10906600
2005-11-11	30.78	31.09	30.63	31.08	12150800
2005-11-14	31.04	31.24	30.98	31.20	10287200
2005-11-15	31.22	31.24	30.60	30.76	10838600
2005-11-16	30.76	30.95	30.41	30.50	9411800
2005-11-17	30.48	31.22	30.48	31.20	9780400
2005-11-18	31.20	31.37	30.96	31.26	12561400
2005-11-21	31.19	31.63	31.16	31.61	11281200
2005-11-22	31.43	31.95	31.43	31.92	11893000
2005-11-23	31.83	32.35	31.78	32.13	9218600
2005-11-25	32.13	32.17	32.01	32.17	2334400
2005-11-28	32.17	32.27	31.89	31.89	10322600
2005-11-29	32.08	32.15	31.91	31.92	9595800
2005-11-30	31.94	31.95	31.30	31.43	12234400
2005-12-01	31.70	31.75	31.42	31.47	7817800
2005-12-02	31.50	31.55	31.30	31.40	5053600
2005-12-05	31.40	31.58	31.20	31.56	5347400
2005-12-06	31.81	31.87	31.43	31.47	9467800
2005-12-07	31.45	31.50	31.02	31.25	7394800
2005-12-08	31.30	31.48	30.98	31.10	8687800
2005-12-09	31.17	31.51	31.06	31.31	6037600
2005-12-12	31.31	31.40	31.05	31.18	6328200
2005-12-13	31.12	31.81	31.10	31.60	7883800
2005-12-14	31.72	32.04	31.69	32.01	9934400
2005-12-15	32.01	32.07	31.81	31.86	7543200
2005-12-16	32.05	32.24	31.86	31.88	12464800
2005-12-19	31.88	32.11	31.77	31.83	7165600
2005-12-20	31.73	31.80	31.63	31.71	5788000
2005-12-21	31.93	32.10	31.71	31.84	8066200
2005-12-22	31.87	31.99	31.71	31.99	5297400
2005-12-23	32.06	32.08	31.94	32.02	3630400
2005-12-27	32.02	32.16	31.73	31.80	4331800
2005-12-28	31.81	31.88	31.56	31.58	5146000
2005-12-29	31.59	31.73	31.50	31.53	4514600
2005-12-30	31.42	31.54	31.22	31.42	5242800
2006-01-03	31.60	31.98	31.20	31.90	11016400
2006-01-04	31.80	31.82	31.37	31.53	10870000
2006-01-05	31.50	31.56	31.31	31.50	10158000
2006-01-06	31.58	31.78	31.39	31.68	8403800
2006-01-09	31.68	31.83	31.56	31.68	5619600
2006-01-10	31.55	31.69	31.45	31.65	7157800
2006-01-11	31.65	31.90	31.58	31.82	8047000
2006-01-12	31.71	31.79	31.43	31.45	10763600
2006-01-13	31.55	31.80	31.51	31.63	6365600
2006-01-17	31.46	31.58	31.20	31.30	10690400
2006-01-18	31.31	31.85	31.30	31.80	10780800
2006-01-19	31.81	31.82	31.27	31.31	8713400
2006-01-20	31.31	31.31	30.75	30.75	18166000
2006-01-23	30.76	30.97	30.75	30.81	7047400
2006-01-24	30.83	30.98	30.66	30.80	8232000
2006-01-25	30.84	31.07	30.73	31.00	8580800
2006-01-26	31.24	31.50	31.19	31.29	8598000
2006-01-27	31.29	31.60	31.04	31.35	7640000
2006-01-30	31.35	31.37	31.15	31.24	5756400
2006-01-31	31.13	31.30	31.11	31.18	11763400
2006-02-01	30.95	30.99	30.75	30.92	8224200
2006-02-02	30.83	30.90	30.60	30.65	9830600
2006-02-03	30.43	30.72	30.31	30.52	7532400
2006-02-06	30.43	30.60	30.34	30.53	7290000
2006-02-07	30.50	30.68	30.45	30.57	8095000
2006-02-08	30.50	30.73	30.40	30.67	5924400
2006-02-09	30.61	30.82	30.51	30.62	7052600
2006-02-10	30.64	30.97	30.57	30.87	6501200
2006-02-13	30.78	30.88	30.60	30.83	5401400
2006-02-14	30.95	31.59	30.89	31.33	8263600
2006-02-15	31.33	31.75	31.32	31.75	10144800
2006-02-16	31.68	32.00	31.51	31.98	8282600
2006-02-17	31.98	32.02	31.69	31.81	6829000
2006-02-21	31.90	31.92	31.55	31.76	6424800
2006-02-22	31.90	32.30	31.86	32.20	8381400
2006-02-23	32.15	32.40	31.86	32.20	8148800
2006-02-24	32.32	32.42	32.16	32.29	7995600
2006-02-27	32.28	32.47	32.18	32.25	6128800
2006-02-28	32.17	32.27	31.89	32.10	9832000
2006-03-01	32.23	32.39	32.16	32.35	8469600
2006-03-02	32.21	32.22	31.78	31.92	7875800
2006-03-03	31.85	32.10	31.71	31.91	6991800
2006-03-06	31.85	31.95	31.71	31.86	7712200
2006-03-07	31.86	32.31	31.73	32.25	10496800
2006-03-08	32.15	32.42	31.94	32.21	6629200
2006-03-09	32.18	32.28	31.90	31.96	5337200
2006-03-10	31.95	32.21	31.85	32.13	6338800
2006-03-13	32.13	32.31	32.08	32.18	5802800
2006-03-14	32.12	32.50	32.09	32.46	9241000
2006-03-15	32.38	32.50	32.22	32.45	5446200
2006-03-16	32.50	32.69	32.35	32.47	6533800
2006-03-17	32.65	32.66	32.48	32.53	9776600
2006-03-20	32.54	32.64	32.40	32.57	3767200
2006-03-21	32.60	32.71	32.35	32.44	8162200
2006-03-22	32.00	32.76	32.00	32.69	7411200
2006-03-23	32.60	32.62	32.32	32.49	5277400
2006-03-24	32.42	32.55	32.33	32.49	5661600
2006-03-27	32.33	32.52	32.33	32.47	4370400
2006-03-28	32.44	32.44	31.93	32.03	12745600
2006-03-29	31.99	32.29	31.85	32.10	8398400
2006-03-30	32.10	32.25	31.95	32.07	7766800
2006-03-31	32.14	32.21	31.89	31.94	7081600
2006-04-03	31.99	32.35	31.96	32.17	8248200
2006-04-04	32.17	32.63	32.13	32.44	7475600
2006-04-05	32.51	32.71	32.44	32.57	6983200
2006-04-06	32.43	32.50	32.27	32.47	4383200
2006-04-07	32.47	32.63	32.03	32.19	6489800
2006-04-10	32.27	32.49	32.16	32.21	4753800
2006-04-11	32.29	32.38	32.11	32.19	6077400
2006-04-12	32.25	32.33	32.07	32.20	4091200
2006-04-13	32.20	32.39	32.09	32.33	5030000
2006-04-17	32.25	32.45	32.08	32.23	6532600
2006-04-18	32.11	32.59	31.90	32.53	10444200
2006-04-19	32.53	32.53	32.29	32.37	6701600
2006-04-20	32.35	32.72	32.31	32.52	7559400
2006-04-21	32.72	32.73	32.35	32.52	7587400
2006-04-24	32.52	32.66	32.36	32.55	5664800
2006-04-25	32.50	32.63	32.39	32.55	9045600
2006-04-26	32.58	32.81	32.58	32.80	8547800
2006-04-27	32.70	33.79	32.66	33.59	14258200
2006-04-28	33.51	34.56	33.43	34.35	17036400
2006-05-01	34.43	34.43	33.93	34.00	13684800
2006-05-02	34.04	34.16	33.84	33.95	9664400
2006-05-03	33.69	33.78	33.48	33.68	6397400
2006-05-04	33.80	34.14	33.80	34.09	7822400
2006-05-05	34.24	34.48	34.19	34.44	7290600
2006-05-08	34.36	34.62	34.10	34.20	6428800
2006-05-09	34.15	34.31	34.10	34.15	5520200
2006-05-10	34.20	34.31	33.83	33.98	7143800
2006-05-11	33.91	33.97	33.52	33.74	7774600
2006-05-12	33.75	33.94	33.54	33.58	7781200
2006-05-15	33.60	34.00	33.59	33.83	9386200
2006-05-16	33.88	34.06	33.73	33.96	5938800
2006-05-17	33.78	33.95	33.08	33.24	10174000
2006-05-18	33.11	33.25	32.84	32.84	10211200
2006-05-19	32.86	33.22	32.86	33.03	11928600
2006-05-22	33.03	33.63	33.00	33.32	11066200
2006-05-23	33.51	33.84	33.37	33.45	9861800
2006-05-24	33.35	33.79	33.29	33.50	13867600
2006-05-25	33.75	33.75	33.25	33.55	7225400
2006-05-26	33.74	33.75	33.43	33.63	7154800
2006-05-30	33.41	33.49	33.09	33.13	8249600
2006-05-31	33.27	33.37	32.89	33.19	14804400
2006-06-01	33.25	33.85	33.19	33.83	11070400
2006-06-02	33.95	34.16	33.84	34.07	11030600
2006-06-05	33.95	34.12	33.65	33.67	7216600
2006-06-06	33.72	33.86	33.34	33.83	10172200
2006-06-07	33.85	34.53	33.84	34.12	12921000
2006-06-08	33.90	34.67	33.75	34.64	16089400
2006-06-09	34.76	34.85	34.35	34.56	9589400
2006-06-12	34.56	34.86	34.31	34.61	8986000
2006-06-13	34.45	34.45	33.38	33.54	18554200
2006-06-14	33.51	33.59	32.68	33.27	15514400
2006-06-15	33.30	33.55	33.00	33.46	13550800
2006-06-16	33.29	33.46	33.10	33.33	11961200
2006-06-19	33.43	33.55	33.11	33.23	7249400
2006-06-20	33.09	33.45	33.09	33.24	7897200
2006-06-21	33.24	33.62	33.23	33.32	7764800
2006-06-22	33.14	33.28	33.03	33.21	6289000
2006-06-23	32.96	32.96	32.62	32.76	10360000
2006-06-26	32.80	32.99	32.64	32.93	7111000
2006-06-27	32.90	32.90	32.57	32.57	8223400
2006-06-28	32.97	33.26	32.88	33.13	11937000
2006-06-29	33.13	33.89	32.63	33.70	9938800
2006-06-30	33.71	33.96	33.53	33.54	7969400
2006-07-03	33.56	33.74	33.46	33.72	2963400
2006-07-05	33.65	33.66	33.36	33.44	6975600
2006-07-06	33.47	33.76	33.46	33.75	6018600
2006-07-07	33.77	34.26	33.65	34.06	9838000
2006-07-10	34.18	34.26	34.09	34.17	4874200
2006-07-11	34.10	34.44	33.89	34.43	7012400
2006-07-12	34.43	34.57	34.02	34.04	10465800
2006-07-13	33.91	34.26	33.89	34.00	12563400
2006-07-14	34.00	34.07	33.75	33.89	7958800
2006-07-17	33.89	34.48	33.88	34.28	9472000
2006-07-18	34.03	34.44	33.93	34.13	11284600
2006-07-19	34.40	35.45	34.30	35.42	23302400
2006-07-20	35.49	36.00	35.40	35.40	15528000
2006-07-21	35.25	35.83	35.25	35.60	18395400
2006-07-24	35.62	35.76	35.35	35.44	9715800
2006-07-25	35.26	35.45	35.10	35.35	9140800
2006-07-26	35.24	35.54	35.18	35.43	9591400
2006-07-27	35.53	35.63	34.97	35.04	9789400
2006-07-28	35.35	36.29	35.35	36.21	14244400
2006-07-31	35.98	36.28	35.92	36.17	11020400
2006-08-01	36.16	36.34	35.88	36.27	7252400
2006-08-02	36.06	36.34	35.84	36.20	9775200
2006-08-03	36.20	36.43	36.01	36.33	9832400
2006-08-04	36.59	36.89	36.41	36.50	10971600
2006-08-07	36.50	36.51	36.08	36.19	7244000
2006-08-08	36.20	36.34	35.58	35.74	12422400
2006-08-09	35.81	35.93	34.75	34.87	15922800
2006-08-10	34.75	34.76	34.30	34.73	13050800
2006-08-11	34.56	34.84	34.48	34.80	6047800
2006-08-14	35.54	35.59	34.50	34.65	6539400
2006-08-15	35.84	35.85	34.95	34.97	8049500
2006-08-16	35.30	35.38	35.08	35.23	7859100
2006-08-17	35.34	35.39	35.06	35.25	5339700
2006-08-18	35.34	35.77	35.00	35.20	6990000
2006-08-21	35.12	35.29	35.01	35.21	6733700
2006-08-22	35.32	35.32	34.87	34.88	8289700
2006-08-23	34.89	34.97	34.58	34.91	7076600
2006-08-24	35.00	35.24	34.97	35.21	7024600
2006-08-25	35.10	35.21	34.79	34.90	4387700
2006-08-28	35.00	35.22	35.00	35.12	4222800
2006-08-29	35.13	35.13	34.62	34.85	6447900
2006-08-30	34.78	35.00	34.69	34.69	5045000
2006-08-31	34.89	34.90	34.69	34.75	11055600
2006-09-01	34.88	34.90	34.64	34.82	6150800
2006-09-05	34.86	35.04	34.75	34.83	6116600
2006-09-06	34.83	35.24	34.70	35.04	8282900
2006-09-07	35.04	35.14	34.57	34.67	6723800
2006-09-08	35.10	35.10	34.51	34.98	6596500
2006-09-11	35.10	35.11	34.21	35.04	5154900
2006-09-12	35.19	35.45	35.04	35.34	8021100
2006-09-13	35.33	35.54	35.14	35.48	5899100
2006-09-14	35.48	35.69	35.26	35.64	7104900
2006-09-15	35.92	36.02	35.72	35.87	12774900
2006-09-18	35.77	36.65	35.45	35.78	7044500
2006-09-19	35.85	35.98	35.63	35.97	4750900
2006-09-20	36.00	36.40	36.00	36.30	6801600
2006-09-21	36.41	36.49	35.88	36.10	6259900
2006-09-22	36.28	36.28	35.91	36.01	3549300
2006-09-25	36.29	36.49	36.05	36.37	6445300
2006-09-26	36.48	36.48	36.25	36.46	6698300
2006-09-27	36.45	36.46	36.09	36.18	5717500
2006-09-28	36.25	36.36	36.07	36.12	5447100
2006-09-29	36.15	36.44	36.10	36.18	5418600
2006-10-02	36.32	36.32	35.83	36.05	4577500
2006-10-03	36.05	36.56	36.05	36.49	6898000
2006-10-04	36.28	36.73	36.18	36.63	7805800
2006-10-05	36.60	36.72	36.40	36.51	4072900
2006-10-06	36.37	36.45	36.20	36.34	4829200
2006-10-09	36.26	36.42	36.18	36.41	2390400
2006-10-10	36.41	36.57	36.23	36.28	4293600
2006-10-11	36.28	36.38	36.02	36.22	4620700
2006-10-12	36.37	36.44	36.14	36.30	5435400
2006-10-13	36.23	36.46	36.16	36.33	6359300
2006-10-16	36.33	36.35	35.99	36.20	7133500
2006-10-17	36.20	36.68	35.75	36.48	8750900
2006-10-18	36.73	36.95	36.49	36.81	6670400
2006-10-19	36.66	36.82	36.30	36.74	6853900
2006-10-20	36.91	36.99	36.49	36.63	9001800
2006-10-23	36.46	36.75	36.33	36.67	4544400
2006-10-24	36.50	36.60	36.22	36.45	7157300
2006-10-25	36.45	36.54	36.03	36.39	7102400
2006-10-26	36.33	36.48	36.08	36.43	6261200
2006-10-27	36.43	36.62	36.25	36.32	5516100
2006-10-30	36.47	36.53	36.21	36.34	5851000
2006-10-31	36.49	36.73	36.18	36.29	11534400
2006-11-01	36.30	36.30	35.77	35.99	7280200
2006-11-02	35.87	36.10	35.73	35.87	6738800
2006-11-03	35.97	36.23	35.93	36.00	6362300
2006-11-06	36.10	36.40	36.02	36.34	7950800
2006-11-07	36.35	36.57	36.20	36.39	6877000
2006-11-08	36.44	36.92	36.35	36.80	6838300
2006-11-09	36.90	36.90	36.59	36.73	5831000
2006-11-10	36.74	36.82	36.48	36.67	5366300
2006-11-13	36.71	36.95	36.39	36.49	6552200
2006-11-14	36.53	36.92	36.19	36.71	5911000
2006-11-15	36.63	36.72	36.12	36.23	9744200
2006-11-16	36.61	36.63	36.35	36.50	7102800
2006-11-17	36.30	36.50	36.26	36.27	11406500
2006-11-20	36.27	36.30	36.04	36.16	5877200
2006-11-21	36.16	36.20	35.77	35.78	7766300
2006-11-22	35.66	35.82	35.41	35.51	9128900
2006-11-24	35.34	35.73	35.28	35.57	3660300
2006-11-27	35.46	35.57	35.15	35.20	10366100
2006-11-28	35.11	35.15	34.90	35.11	9386300
2006-11-29	35.16	35.50	35.15	35.46	5943600
2006-11-30	35.46	35.48	34.99	35.24	6475300
2006-12-01	35.43	35.49	35.01	35.23	8862600
2006-12-04	35.23	35.62	35.20	35.49	8885300
2006-12-05	35.50	35.57	35.31	35.52	8803800
2006-12-06	35.62	35.68	35.51	35.52	5106400
2006-12-07	35.65	35.80	35.41	35.49	5952900
2006-12-08	35.40	35.58	35.21	35.43	8873800
2006-12-11	35.43	35.61	35.33	35.39	7216500
2006-12-12	35.32	35.47	35.19	35.34	12811700
2006-12-13	35.35	35.49	35.29	35.35	10873500
2006-12-14	35.42	35.68	35.30	35.57	14117800
2006-12-15	35.60	35.77	35.43	35.65	19639400
2006-12-18	35.74	35.81	35.53	35.76	10313500
2006-12-19	35.71	36.07	35.70	35.89	10087900
2006-12-20	35.89	36.05	35.85	35.88	6762800
2006-12-21	35.89	36.06	35.86	35.89	5553400
2006-12-22	35.80	36.00	35.52	35.84	4564000
2006-12-26	35.76	35.97	35.72	35.94	5115000
2006-12-27	35.98	36.16	35.95	36.05	5200100
2006-12-28	36.05	36.09	35.83	35.92	4328800
2006-12-29	35.82	35.91	35.48	35.56	5992100
2007-01-03	35.93	36.01	35.37	35.74	12449200
2007-01-04	35.74	36.02	35.54	35.80	11065800
2007-01-05	35.79	35.83	35.51	35.60	10329200
2007-01-08	35.61	35.89	35.39	35.50	11651500
2007-01-09	35.58	35.85	35.48	35.59	10160200
2007-01-10	35.42	35.65	35.37	35.48	9801800
2007-01-11	35.45	35.64	35.45	35.54	7089700
2007-01-12	35.54	35.72	35.40	35.51	10252600
2007-01-16	35.81	36.50	35.75	36.23	15186000
2007-01-17	36.31	36.48	36.05	36.27	11854100
2007-01-18	36.27	36.39	36.14	36.20	8292700
2007-01-19	36.29	36.33	35.87	36.04	10649900
2007-01-22	35.96	36.06	35.58	35.75	13683900
2007-01-23	35.80	36.05	35.56	36.01	8460900
2007-01-24	35.97	36.63	35.95	36.56	10893500
2007-01-25	36.46	36.64	36.02	36.08	8603000
2007-01-26	36.13	36.23	35.83	36.03	10103800
2007-01-29	35.91	36.12	35.85	35.95	13256200
2007-01-30	36.09	36.11	35.81	35.90	9689100
2007-01-31	35.48	36.00	35.47	35.92	8538300
2007-02-01	35.93	36.09	35.62	35.87	7875600
2007-02-02	35.87	36.05	35.77	35.86	6222200
2007-02-05	35.79	35.85	35.66	35.69	15495800
2007-02-06	35.79	36.02	35.75	35.90	9657100
2007-02-07	35.91	36.04	35.76	35.88	9411800
2007-02-08	35.81	35.81	35.36	35.56	11152300
2007-02-09	35.42	35.85	35.23	35.36	12378900
2007-02-12	35.48	35.63	35.37	35.60	8153697
2007-02-13	35.60	36.03	35.57	35.87	10959989
2007-02-14	35.88	36.20	35.82	36.01	10673127
2007-02-15	36.22	36.36	35.98	36.01	6591900
2007-02-16	36.27	36.28	35.55	35.76	11447000
2007-02-20	35.77	35.97	35.60	35.94	7986600
2007-02-21	35.94	36.28	35.82	36.18	12415000
2007-02-22	36.13	36.23	35.94	36.21	10513900
2007-02-23	36.17	36.21	35.54	35.63	15821400
2007-02-26	35.75	35.82	35.42	35.67	11861943
2007-02-27	35.15	35.50	33.80	34.39	15998800
2007-02-28	34.50	35.02	34.20	34.70	19027700
2007-03-01	34.50	34.91	34.21	34.66	18585404
2007-03-02	34.60	35.00	34.40	34.44	14721000
2007-03-05	34.00	34.65	33.98	34.03	15672500
2007-03-06	34.45	34.75	34.20	34.66	14468900
2007-03-07	34.52	34.73	34.29	34.32	10505800
2007-03-08	34.62	34.78	34.45	34.51	9772400
2007-03-09	34.78	34.84	34.48	34.50	10890000
2007-03-12	34.21	34.54	34.02	34.53	8307700
2007-03-13	34.26	34.44	33.42	33.47	21867900
2007-03-14	33.48	33.88	33.01	33.65	26108800
2007-03-15	33.62	34.55	33.52	34.10	20472450
2007-03-16	34.13	34.55	33.91	33.95	21731611
2007-03-19	34.09	34.44	34.09	34.25	12432362
2007-03-20	34.25	34.67	34.20	34.61	10700300
2007-03-21	34.66	35.56	34.33	35.48	16127496
2007-03-22	35.05	35.57	34.62	34.99	14065907
2007-03-23	35.02	35.17	34.81	34.96	9270791
2007-03-26	34.84	35.00	34.42	34.68	11924814
2007-03-27	34.50	34.95	34.39	34.40	14390861
2007-03-28	34.32	34.44	34.08	34.14	18239617
2007-03-29	34.50	34.68	34.23	34.54	10156721
2007-03-30	34.50	34.78	34.16	34.43	12506289
2007-04-02	34.42	34.45	33.93	34.01	19070626
2007-04-03	34.10	34.55	34.10	34.51	11247049
2007-04-04	34.55	34.55	34.30	34.34	8783747
2007-04-05	34.20	34.48	34.19	34.44	8935146
2007-04-09	34.41	34.43	34.22	34.37	10389410
2007-04-10	34.39	34.48	34.29	34.41	10856162
2007-04-11	34.43	34.54	34.17	34.17	16298403
2007-04-12	34.17	34.43	34.03	34.34	13058208
2007-04-13	34.15	34.74	34.10	34.63	11352865
2007-04-16	34.80	35.51	34.70	35.51	16419854
2007-04-17	35.69	35.85	35.09	35.25	15190345
2007-04-18	35.40	36.08	35.15	35.95	17211824
2007-04-19	35.85	36.22	35.60	36.14	11740698
2007-04-20	36.42	36.49	36.02	36.30	20674614
2007-04-23	36.37	36.42	36.01	36.02	9400312
2007-04-24	35.95	36.00	35.59	35.78	11678454
2007-04-25	35.83	36.33	35.83	36.28	17424311
2007-04-26	35.54	36.36	35.54	36.07	15068205
2007-04-27	35.97	36.08	35.80	35.94	8692464
2007-04-30	36.15	36.23	35.86	35.89	19316174
2007-05-01	36.03	36.15	35.72	35.93	10521389
2007-05-02	35.76	35.93	35.64	35.69	8451396
2007-05-03	35.72	35.98	35.70	35.84	6250764
2007-05-04	35.96	36.10	35.75	35.92	8103258
2007-05-07	35.92	36.17	35.91	36.07	8388842
2007-05-08	35.87	36.07	35.73	35.81	9384050
2007-05-09	35.75	36.22	35.72	36.11	11187593
2007-05-10	36.03	36.03	35.40	35.40	11804766
2007-05-11	35.52	35.80	35.42	35.52	13532475
2007-05-14	35.61	35.80	35.25	35.30	12078780
2007-05-15	35.45	35.84	35.30	35.41	11736221
2007-05-16	35.67	36.23	35.43	36.22	13810944
2007-05-17	36.05	36.30	36.00	36.24	9456528
2007-05-18	36.34	36.44	36.28	36.42	11731367
2007-05-21	36.45	36.49	36.13	36.31	15405941
2007-05-22	36.26	36.32	35.97	36.00	15063280
2007-05-23	36.06	36.19	35.90	36.09	14520165
2007-05-24	36.06	36.41	35.99	36.04	14604065
2007-05-25	36.07	36.14	35.90	36.13	7717057
2007-05-29	36.15	36.30	36.03	36.15	9657301
2007-05-30	36.06	36.25	35.95	36.23	9804600
2007-05-31	36.18	36.30	35.99	36.09	11080755
2007-06-01	36.09	36.47	36.05	36.40	9860871
2007-06-04	36.40	36.40	36.14	36.20	7493953
2007-06-05	36.11	36.16	35.75	35.91	13275796
2007-06-06	35.84	35.84	35.50	35.59	11557742
2007-06-07	35.56	35.73	35.04	35.06	12460651
2007-06-08	35.05	35.38	35.04	35.34	10657337
2007-06-11	35.27	35.69	35.21	35.48	7012622
2007-06-12	35.31	35.65	35.15	35.18	12201486
2007-06-13	35.30	35.98	35.21	35.94	10917000
2007-06-14	35.45	36.10	35.41	35.89	7808654
2007-06-15	36.00	36.47	35.95	35.97	13530375
2007-06-18	36.13	36.26	35.90	36.14	8273229
2007-06-19	36.15	36.44	36.03	36.38	10028917
2007-06-20	36.45	36.46	35.67	35.68	11981544
2007-06-21	35.68	35.78	35.33	35.63	9798007
2007-06-22	35.47	35.57	35.01	35.02	18178702
2007-06-25	35.00	35.41	34.97	35.08	14861367
2007-06-26	35.31	35.42	35.01	35.06	11361527
2007-06-27	34.81	35.37	34.69	35.33	13528900
2007-06-28	35.33	35.64	35.04	35.28	9297240
2007-06-29	35.50	36.15	34.95	35.17	14624693
2007-07-02	35.42	35.65	35.30	35.51	6758820
2007-07-03	35.74	35.90	35.53	35.68	3654602
2007-07-05	35.57	35.74	35.11	35.32	7500726
2007-07-06	35.24	35.40	35.14	35.33	8710920
2007-07-09	35.40	35.59	35.08	35.12	10523502
2007-07-10	35.00	35.00	34.33	34.44	21159528
2007-07-11	34.40	35.00	34.34	34.92	16253500
2007-07-12	35.15	35.48	34.92	35.44	18310113
2007-07-13	35.34	35.61	35.29	35.54	9719500
2007-07-16	35.65	36.01	35.45	35.45	10034553
2007-07-17	35.80	35.98	35.40	35.59	15446546
2007-07-18	35.45	35.49	34.99	35.39	19763932
2007-07-19	35.54	35.75	35.17	35.54	14956372
2007-07-20	35.18	35.66	34.65	34.72	21416156
2007-07-23	34.95	35.15	34.72	34.85	15078613
2007-07-24	34.45	34.69	33.83	33.93	23414263
2007-07-25	34.39	34.87	34.15	34.57	22050377
2007-07-26	33.85	34.37	33.41	33.65	30537886
2007-07-27	33.69	34.36	33.40	33.56	26603652
2007-07-30	33.77	34.72	33.34	34.61	23790274
2007-07-31	34.72	35.04	33.68	33.77	21447714
2007-08-01	33.76	34.56	33.53	34.48	29218154
2007-08-02	33.69	34.82	33.69	34.42	19725506
2007-08-03	34.11	34.49	32.66	32.81	34726450
2007-08-06	32.81	34.81	32.81	34.76	36005491
2007-08-07	34.25	35.30	34.25	34.89	29253097
2007-08-08	34.63	35.25	34.29	34.99	27057876
2007-08-09	33.90	35.21	32.73	34.16	25372849
2007-08-10	33.51	34.89	33.50	34.40	24789302
2007-08-13	34.68	34.81	33.80	33.90	13300800
2007-08-14	33.94	34.23	33.54	33.77	18934300
2007-08-15	33.68	34.69	33.22	33.57	22875657
2007-08-16	33.07	35.96	32.90	35.40	44707400
2007-08-17	37.04	37.99	35.91	37.24	49847093
2007-08-20	37.22	37.30	36.35	37.10	29027600
2007-08-21	36.85	37.77	36.66	37.37	27153200
2007-08-22	37.41	37.74	36.38	36.70	25729700
2007-08-23	36.78	37.00	36.15	36.45	17197600
2007-08-24	36.45	36.64	36.16	36.57	16806800
2007-08-27	36.37	36.58	36.08	36.13	18149145
2007-08-28	35.70	35.88	35.13	35.20	19522413
2007-08-29	35.35	36.11	35.01	35.98	15912900
2007-08-30	35.80	36.09	35.50	35.74	14342300
2007-08-31	36.38	36.78	36.10	36.54	15133900
2007-09-04	36.48	36.89	36.23	36.59	12125695
2007-09-05	36.01	36.36	35.25	35.89	13897800
2007-09-06	35.85	36.00	35.17	35.65	15233800
2007-09-07	35.07	35.60	34.91	35.20	17034259
2007-09-10	35.34	35.51	34.71	35.14	13632600
2007-09-11	35.25	36.21	35.08	36.12	16563400
2007-09-12	35.96	36.05	35.64	35.68	13395800
2007-09-13	35.74	36.01	35.64	35.81	14615700
2007-09-14	35.56	35.81	35.38	35.66	12095804
2007-09-17	35.46	35.79	35.38	35.66	11573946
2007-09-18	35.47	37.25	35.46	37.19	20974471
2007-09-19	37.38	37.99	37.19	37.30	21376326
2007-09-20	37.11	37.42	36.25	36.55	17721359
2007-09-21	36.50	36.91	36.12	36.24	23788600
2007-09-24	36.24	36.29	35.87	35.96	15541500
2007-09-25	35.56	36.25	35.56	36.07	15990500
2007-09-26	36.20	36.25	35.65	35.85	14539130
2007-09-27	35.92	36.19	35.55	36.02	13663600
2007-09-28	35.86	35.98	35.46	35.62	15879300
2007-10-01	35.20	36.73	35.20	36.65	19206215
2007-10-02	36.79	36.83	36.23	36.63	14576200
2007-10-03	36.48	37.12	36.34	37.00	16787300
2007-10-04	37.00	37.50	37.00	37.27	12525654
2007-10-05	37.49	37.78	36.97	37.47	11630000
2007-10-08	37.45	37.51	36.76	36.96	9408284
2007-10-09	37.10	37.24	36.80	37.12	10259634
2007-10-10	37.11	37.11	36.28	36.62	13995831
2007-10-11	36.66	37.00	35.98	36.32	16334300
2007-10-12	36.45	36.61	35.98	36.04	13902661
2007-10-15	35.97	36.23	35.58	35.95	14955523
2007-10-16	35.07	35.07	34.21	34.55	34444300
2007-10-17	34.86	34.94	33.76	34.27	29190231
2007-10-18	33.72	33.91	33.30	33.50	28606948
2007-10-19	33.36	33.75	32.86	32.86	25085206
2007-10-22	32.73	33.92	32.66	33.82	23443103
2007-10-23	34.10	34.17	33.50	33.76	13762300
2007-10-24	33.51	34.34	32.87	34.04	31495916
2007-10-25	34.15	34.17	33.36	33.81	30605788
2007-10-26	34.49	34.64	33.70	34.55	18356660
2007-10-29	34.70	34.78	34.09	34.13	13636400
2007-10-30	34.01	34.25	33.85	34.00	12758770
2007-10-31	34.48	34.52	33.40	34.01	21564500
2007-11-01	33.18	33.40	32.04	32.11	32113260
2007-11-02	32.35	32.72	31.87	32.31	32732940
2007-11-05	32.00	32.46	31.54	31.93	28998537
2007-11-06	32.00	33.00	31.95	32.95	31844535
2007-11-07	32.69	33.02	30.75	30.76	49881283
2007-11-08	31.39	31.67	30.57	31.48	41754666
2007-11-09	31.13	32.43	30.65	31.66	33084174
2007-11-12	31.54	33.28	31.54	32.35	28380097
2007-11-13	32.99	33.93	32.47	33.89	22352352
2007-11-14	34.16	34.29	33.11	33.25	18662368
2007-11-15	32.63	33.14	31.67	31.97	34813180
2007-11-16	31.69	31.85	30.82	31.14	39530278
2007-11-19	31.01	31.12	29.83	30.53	40614293
2007-11-20	30.27	30.98	29.70	30.42	38990859
2007-11-21	30.11	30.57	29.83	29.92	41541707
2007-11-23	30.48	31.14	30.26	30.84	12297618
2007-11-26	30.90	31.02	29.44	29.49	27172574
2007-11-27	30.18	30.18	29.29	29.83	39770020
2007-11-28	30.09	31.64	29.99	30.72	54712520
2007-11-29	30.72	30.79	30.05	30.54	24392818
2007-11-30	32.17	34.00	31.23	32.43	51610319
2007-12-03	32.75	32.75	31.68	31.84	19736601
2007-12-04	31.71	31.95	31.18	31.76	23000086
2007-12-05	32.29	32.53	31.84	32.40	18994393
2007-12-06	31.94	33.43	31.53	32.59	25330753
2007-12-07	32.72	32.97	31.56	31.71	22087638
2007-12-10	31.76	32.90	31.76	32.64	19879684
2007-12-11	32.60	32.60	30.67	30.77	35949401
2007-12-12	31.36	31.88	29.83	30.67	41220558
2007-12-13	30.03	30.64	29.75	30.56	27845542
2007-12-14	30.38	30.83	29.85	30.07	21072951
2007-12-17	30.00	30.88	29.50	30.07	21773944
2007-12-18	30.30	30.68	29.65	30.32	20313662
2007-12-19	30.39	31.29	30.21	30.62	23574007
2007-12-20	30.91	30.97	29.93	30.37	17638479
2007-12-21	30.67	30.77	29.88	30.37	35392859
2007-12-24	30.45	31.39	30.40	31.20	9505313
2007-12-26	31.22	31.43	30.76	31.26	11876836
2007-12-27	30.76	30.89	30.21	30.30	18020838
2007-12-28	30.52	30.58	29.90	30.09	12907165
2007-12-31	30.09	30.57	29.75	30.19	12947652
2008-01-02	30.48	30.48	28.98	29.10	24387712
2008-01-03	29.25	29.37	28.17	28.52	26313032
2008-01-04	28.25	28.32	26.99	27.49	50819094
2008-01-07	27.70	28.04	27.11	27.68	25887073
2008-01-08	27.87	28.11	26.37	26.50	41501433
2008-01-09	26.50	27.12	25.79	27.04	37299021
2008-01-10	26.56	28.46	26.50	27.91	44366902
2008-01-11	27.71	28.64	27.15	28.20	32925697
2008-01-14	28.38	28.42	27.66	28.21	22667179
2008-01-15	27.21	27.39	26.45	26.49	36286928
2008-01-16	27.70	28.11	26.72	27.37	43682951
2008-01-17	27.51	27.69	26.00	26.13	34798187
2008-01-18	26.66	26.99	25.02	25.48	49848575
2008-01-22	24.38	28.27	24.38	26.90	60893014
2008-01-23	26.21	30.10	26.20	29.38	88250915
2008-01-24	30.00	31.44	29.47	31.16	65280761
2008-01-25	31.54	32.04	30.03	30.66	57728205
2008-01-28	30.41	31.93	30.27	31.80	36803046
2008-01-29	32.00	32.83	31.36	32.60	44413429
2008-01-30	32.48	34.00	32.19	32.79	62076850
2008-01-31	32.21	34.25	31.77	33.93	60280851
2008-02-01	33.26	34.56	33.14	33.65	44721172
2008-02-04	32.39	32.55	31.10	31.39	39734889
2008-02-05	30.58	30.97	30.22	30.47	33199686
2008-02-06	30.84	30.99	29.75	30.08	30588455
2008-02-07	29.84	30.87	29.69	30.46	31932435
2008-02-08	30.36	30.47	29.05	29.48	34869108
2008-02-11	29.90	29.90	28.83	29.54	23043337
2008-02-12	29.78	30.35	29.41	29.92	28866293
2008-02-13	30.21	30.66	29.62	30.47	34892160
2008-02-14	30.54	30.64	29.50	29.59	25117441
2008-02-15	29.42	29.79	28.75	29.69	26387985
2008-02-19	30.50	30.77	29.46	29.86	29720678
2008-02-20	29.54	30.82	29.26	30.65	28801111
2008-02-21	30.82	31.16	30.61	30.74	28937044
2008-02-22	30.86	31.58	30.31	31.44	28795914
2008-02-25	31.20	31.86	30.70	31.69	42233012
2008-02-26	31.59	31.98	31.01	31.40	30393267
2008-02-27	30.84	32.31	30.66	31.74	30550190
2008-02-28	31.43	31.43	30.54	30.56	27701492
2008-02-29	30.26	30.40	29.03	29.23	33510382
2008-03-03	29.24	29.25	28.22	28.87	25951414
2008-03-04	28.44	29.07	27.84	28.83	30442912
2008-03-05	29.26	30.00	28.59	28.98	32729128
2008-03-06	28.59	28.81	27.75	27.83	33669496
2008-03-07	27.48	29.39	27.13	28.11	48327605
2008-03-10	28.48	28.55	27.44	27.89	33698576
2008-03-11	29.88	30.82	28.75	30.82	51201262
2008-03-12	30.42	31.59	29.44	29.54	39549608
2008-03-13	28.80	29.82	27.87	29.48	51569278
2008-03-14	29.75	30.06	27.97	28.45	51388636
2008-03-17	27.25	29.31	27.10	28.78	54665782
2008-03-18	30.10	31.58	29.65	31.54	55153138
2008-03-19	31.69	32.43	30.29	30.58	46918316
2008-03-20	30.96	32.80	30.58	32.55	47658568
2008-03-24	32.39	33.53	32.00	32.09	45235652
2008-03-25	32.04	32.48	31.35	32.06	27483090
2008-03-26	31.79	31.79	30.15	30.81	36599376
2008-03-27	31.20	31.20	30.05	30.26	26998574
2008-03-28	30.41	30.52	29.21	29.35	28855520
2008-03-31	29.39	29.75	28.91	29.10	34976131
2008-04-01	30.33	31.53	30.11	31.49	36073249
2008-04-02	31.71	31.75	30.31	30.53	37101481
2008-04-03	30.23	31.00	30.00	30.79	20045685
2008-04-04	30.81	31.14	30.38	30.93	25087024
2008-04-07	31.46	31.77	30.77	30.79	20142520
2008-04-08	30.27	30.33	29.66	29.93	33761639
2008-04-09	30.01	30.15	29.04	29.45	29806821
2008-04-10	29.31	29.56	28.40	28.52	45454810
2008-04-11	28.24	28.84	27.90	27.97	44211740
2008-04-14	27.65	27.91	27.08	27.20	36081777
2008-04-15	27.48	27.98	27.12	27.81	29682264
2008-04-16	29.45	30.34	28.49	29.01	69845984
2008-04-17	28.70	29.91	28.58	29.71	32578888
2008-04-18	30.63	31.04	30.25	30.40	37942706
2008-04-21	29.87	29.94	29.06	29.27	24367852
2008-04-22	29.19	29.59	28.95	29.38	22788044
2008-04-23	29.44	29.64	28.58	28.92	24535207
2008-04-24	28.96	30.14	28.77	29.85	28974923
2008-04-25	30.06	30.80	29.56	30.59	25805345
2008-04-28	30.50	30.68	30.12	30.34	17224076
2008-04-29	30.34	30.43	29.74	29.88	19373207
2008-04-30	29.89	30.59	29.57	29.75	21497518
2008-05-01	29.77	31.77	29.75	31.18	38327590
2008-05-02	31.79	32.40	30.94	31.14	25951328
2008-05-05	31.12	31.39	30.66	31.15	18617942
2008-05-06	30.63	31.59	30.51	31.27	21164136
2008-05-07	31.22	31.26	29.78	29.90	27675195
2008-05-08	30.07	30.11	29.08	29.38	24230817
2008-05-09	29.25	29.95	29.00	29.33	16057426
2008-05-12	29.50	29.90	29.39	29.76	13502919
2008-05-13	29.79	29.96	28.90	28.97	27225964
2008-05-14	29.13	29.43	28.77	28.91	25838278
2008-05-15	28.98	29.60	28.71	29.60	27905910
2008-05-16	29.64	29.65	28.61	28.95	25883545
2008-05-19	29.00	29.44	28.40	28.48	28574198
2008-05-20	28.29	29.10	27.75	28.05	31463334
2008-05-21	27.95	28.39	27.47	27.70	32859908
2008-05-22	27.75	28.44	27.55	27.91	26221461
2008-05-23	27.83	27.93	27.45	27.68	23920705
2008-05-27	27.64	28.02	27.15	27.56	27498165
2008-05-28	27.71	27.87	26.63	27.47	39716833
2008-05-29	27.36	28.13	27.25	27.98	25226546
2008-05-30	28.29	28.29	27.50	27.57	19411806
2008-06-02	27.47	27.54	26.71	27.11	23179523
2008-06-03	27.26	27.44	26.59	26.78	30364568
2008-06-04	26.61	27.00	26.20	26.64	33489919
2008-06-05	26.82	27.47	26.61	27.20	26963722
2008-06-06	26.80	26.82	25.32	25.42	57724369
2008-06-09	25.72	25.87	24.82	25.27	40113833
2008-06-10	25.04	26.49	24.81	25.91	43544061
2008-06-11	26.11	26.16	25.50	25.55	48023838
2008-06-12	25.73	26.83	25.59	26.02	40700814
2008-06-13	26.30	26.60	25.29	26.08	32367203
2008-06-16	26.03	26.98	25.62	26.38	33167102
2008-06-17	26.74	27.20	25.27	25.40	40686466
2008-06-18	25.00	25.85	24.77	25.43	42212737
2008-06-19	25.47	25.70	24.57	25.63	47032867
2008-06-20	24.56	25.40	24.00	24.50	62648335
2008-06-23	24.63	24.79	23.88	24.26	36835127
2008-06-24	24.22	25.69	23.90	25.20	50004297
2008-06-25	25.37	26.54	25.22	25.40	41995452
2008-06-26	24.79	25.31	24.07	24.07	59134355
2008-06-27	24.24	24.59	23.62	24.03	49647228
2008-06-30	24.11	24.33	23.46	23.75	42295472
2008-07-01	23.47	24.22	23.04	24.12	58148701
2008-07-02	24.22	24.78	23.55	23.59	34045709
2008-07-03	23.90	24.42	23.36	23.92	28357729
2008-07-07	24.20	24.50	22.50	23.52	58128373
2008-07-08	23.69	24.78	22.89	24.67	61177677
2008-07-09	24.73	25.17	23.56	23.71	52659848
2008-07-10	23.33	24.15	22.90	23.61	61013655
2008-07-11	22.56	23.78	22.11	23.00	82340362
2008-07-14	23.86	23.99	21.48	21.57	56423866
2008-07-15	21.01	22.82	20.46	20.51	122586903
2008-07-16	23.78	27.32	23.20	27.23	206249190
2008-07-17	26.97	28.73	25.54	27.83	115211830
2008-07-18	28.08	28.31	26.45	27.86	71649777
2008-07-21	28.05	28.60	27.30	27.54	70613511
2008-07-22	27.29	30.61	26.63	30.43	100907912
2008-07-23	30.12	31.97	29.86	30.45	122209808
2008-07-24	30.70	30.81	29.00	29.15	70566812
2008-07-25	29.33	30.01	28.51	29.09	55529853
2008-07-28	29.00	29.67	27.80	27.93	46649907
2008-07-29	28.17	30.46	27.73	30.46	62308596
2008-07-30	31.00	31.50	29.87	31.20	65752326
2008-07-31	30.71	31.24	30.01	30.27	48109949
2008-08-01	30.27	30.64	29.71	30.50	40425264
2008-08-04	30.10	30.77	29.44	30.18	46628634
2008-08-05	30.55	31.69	30.24	31.54	45811580
2008-08-06	30.80	30.97	30.10	30.31	42205719
2008-08-07	29.91	30.64	28.55	29.01	57514486
2008-08-08	29.03	30.51	28.71	30.17	45858001
2008-08-11	30.20	32.07	30.20	31.61	55279037
2008-08-12	31.00	31.52	30.09	30.38	54319119
2008-08-13	30.14	30.33	29.00	29.29	53459871
2008-08-14	29.18	30.52	28.95	30.17	40937377
2008-08-15	29.81	30.49	29.25	29.76	43611695
2008-08-18	29.87	29.87	28.56	28.80	38159712
2008-08-19	28.50	28.50	27.38	27.79	45431851
2008-08-20	28.01	29.01	27.17	28.92	52813712
2008-08-21	28.17	28.68	28.04	28.44	37273993
2008-08-22	29.22	29.66	28.70	29.36	44891943
2008-08-25	28.92	29.23	28.54	28.67	30517863
2008-08-26	28.69	29.26	28.09	28.69	33050350
2008-08-27	28.73	29.14	28.38	28.91	25865193
2008-08-28	29.35	30.44	28.98	30.43	36971444
2008-08-29	30.17	30.57	29.84	30.27	29295839
2008-09-02	31.22	31.69	30.71	31.21	37648942
2008-09-03	31.12	31.39	30.58	31.01	38035976
2008-09-04	30.56	30.95	29.57	29.67	46554757
2008-09-05	29.57	31.34	28.79	31.20	52601152
2008-09-08	33.24	33.96	31.83	33.56	97532950
2008-09-09	33.07	33.75	31.16	31.17	68947541
2008-09-10	31.50	32.50	30.10	31.70	57750332
2008-09-11	30.70	33.94	30.52	33.85	76371391
2008-09-12	33.26	34.50	32.97	34.29	63892447
2008-09-15	32.67	35.00	31.00	31.00	100858524
2008-09-16	31.20	35.12	31.00	34.93	115545493
2008-09-17	33.80	35.25	32.72	33.43	98504441
2008-09-18	34.28	39.55	32.27	37.00	166560910
2008-09-19	44.30	44.69	37.01	39.80	96581264
2008-09-22	39.15	39.20	34.30	35.18	54380923
2008-09-23	35.05	36.59	34.03	34.17	32750003
2008-09-24	35.10	35.75	34.08	34.27	26503728
2008-09-25	35.25	35.80	34.02	34.12	38564067
2008-09-26	33.27	38.25	33.00	37.31	56078976
2008-09-29	36.00	38.41	33.25	33.25	67567074
2008-09-30	35.36	38.00	34.80	37.53	46870918
2008-10-01	36.98	38.60	36.49	36.70	47803638
2008-10-02	37.00	37.66	35.01	35.16	39358704
2008-10-03	37.98	38.95	34.50	34.56	81081504
2008-10-06	33.30	35.48	31.92	33.64	59030319
2008-10-07	34.10	34.99	30.60	30.60	45285411
2008-10-08	29.95	33.76	29.22	31.90	57474580
2008-10-09	33.06	33.07	26.18	27.25	122828433
2008-10-10	25.43	29.53	25.00	28.31	122100460
2008-10-13	30.65	31.00	27.56	30.40	69372300
2008-10-14	32.97	34.17	31.78	33.52	96452577
2008-10-15	32.30	35.03	32.02	33.35	95036219
2008-10-16	32.89	34.31	30.04	33.90	73963305
2008-10-17	33.40	34.44	31.77	32.06	67026892
2008-10-20	32.73	33.00	31.10	32.23	52147197
2008-10-21	31.58	34.00	31.54	32.64	52862297
2008-10-22	31.84	32.50	29.82	31.30	65131470
2008-10-23	31.21	31.90	29.16	31.33	63126797
2008-10-24	29.04	32.00	29.00	30.91	50050181
2008-10-27	30.42	32.15	30.26	30.83	48572363
2008-10-28	31.75	34.46	30.55	34.46	62925291
2008-10-29	34.06	34.21	31.85	32.11	69974268
2008-10-30	33.15	33.25	31.72	31.84	57908858
2008-10-31	31.60	34.56	31.54	34.05	63357905
2008-11-03	34.16	34.47	33.41	33.80	37363820
2008-11-04	34.48	35.25	33.92	35.11	47083809
2008-11-05	34.63	35.00	31.31	31.68	53894996
2008-11-06	29.78	30.97	28.00	28.77	121674441
2008-11-07	27.40	29.50	27.05	29.50	291645180
2008-11-10	29.94	30.03	28.04	28.62	81174433
2008-11-11	27.95	29.53	27.94	28.83	65043855
2008-11-12	28.32	29.42	27.30	27.30	64430274
2008-11-13	27.51	29.34	25.75	29.09	86013470
2008-11-14	28.20	29.89	27.63	28.73	69125425
2008-11-17	28.19	28.73	26.73	27.83	64431905
2008-11-18	27.97	28.37	25.83	27.20	81737555
2008-11-19	27.10	27.20	24.27	24.40	86677436
2008-11-20	23.88	25.44	22.00	22.53	110888029
2008-11-21	22.92	23.51	19.89	21.76	139655070
2008-11-24	22.98	26.16	22.75	26.02	99349378
2008-11-25	26.98	28.41	23.81	26.95	78896578
2008-11-26	26.35	28.80	25.83	28.65	56599567
2008-11-28	28.37	29.01	27.52	28.89	28147659
2008-12-01	28.04	28.04	22.86	23.41	76581888
2008-12-02	24.17	26.13	22.57	25.89	80349410
2008-12-03	24.86	28.50	24.75	28.10	72959526
2008-12-04	27.54	29.16	26.78	27.55	60720179
2008-12-05	27.10	30.00	26.58	29.94	69346615
2008-12-08	30.64	32.73	30.22	32.66	70935944
2008-12-09	32.14	32.76	30.40	30.50	56859906
2008-12-10	30.56	30.80	28.65	29.19	51133801
2008-12-11	28.22	28.48	25.71	25.90	72382917
2008-12-12	24.84	26.87	24.67	26.72	51385380
2008-12-15	26.98	27.03	25.53	26.07	37630532
2008-12-16	26.47	29.82	26.45	29.78	64953661
2008-12-17	29.20	30.55	28.87	29.98	57822833
2008-12-18	30.26	31.41	29.21	29.65	62947104
2008-12-19	30.09	30.18	28.50	29.36	88619539
2008-12-22	29.11	29.30	27.28	27.47	41202727
2008-12-23	27.96	28.09	26.99	26.99	28213922
2008-12-24	27.30	27.68	26.86	27.48	11225354
2008-12-26	27.57	27.86	27.15	27.51	12398590
2008-12-29	27.89	27.91	27.30	27.83	20981399
2008-12-30	27.81	28.80	27.61	28.80	28638349
2008-12-31	28.69	30.49	28.20	29.48	45126460
2009-01-02	29.18	30.47	28.67	30.00	36544938
2009-01-05	29.74	29.79	28.06	28.06	43654716
2009-01-06	28.67	28.82	27.29	27.54	54250725
2009-01-07	27.08	27.18	23.61	25.87	52681784
2009-01-08	25.36	26.07	25.11	25.72	52586131
2009-01-09	25.95	25.98	24.99	25.14	43189396
2009-01-12	25.19	25.32	23.54	23.80	57577091
2009-01-13	23.49	24.81	23.41	24.38	65424855
2009-01-14	23.36	23.71	22.70	23.07	71272923
2009-01-15	22.99	23.02	19.03	20.16	178901560
2009-01-16	20.83	21.29	17.03	18.68	173608980
2009-01-20	16.77	17.02	13.82	14.23	203971800
2009-01-21	15.00	16.83	13.74	16.65	188877830
2009-01-22	16.04	16.59	15.08	15.79	94506087
2009-01-23	14.93	16.16	14.69	15.87	84424783
2009-01-26	16.20	16.89	15.44	15.48	75498747
2009-01-27	15.80	16.64	15.75	16.19	77467566
2009-01-28	19.01	21.45	18.41	21.19	203427630
2009-01-29	19.83	20.73	18.73	18.78	127598152
2009-01-30	19.35	19.75	18.37	18.90	97626934
2009-02-02	18.41	19.48	18.20	19.23	81966000
2009-02-03	19.65	19.74	17.45	18.53	95316495
2009-02-04	18.50	19.30	17.28	17.45	89512984
2009-02-05	17.23	17.40	14.67	16.27	206588010
2009-02-06	17.35	19.39	17.10	19.14	118216177
2009-02-09	19.16	19.60	18.57	19.06	74593994
2009-02-10	18.84	19.06	16.07	16.35	136825250
2009-02-11	16.75	17.58	16.36	17.50	74272299
2009-02-12	16.54	16.81	15.27	16.80	144748730
2009-02-13	16.35	16.42	15.56	15.76	88502560
2009-02-17	14.58	15.06	13.69	13.69	122235399
2009-02-18	14.33	14.40	12.06	13.05	190592360
2009-02-19	12.91	13.75	11.94	12.01	129429568
2009-02-20	11.07	11.40	8.81	10.91	372764590
2009-02-23	11.76	12.95	10.56	11.03	225178360
2009-02-24	11.39	13.11	11.15	13.05	187178450
2009-02-25	12.96	14.08	11.77	13.44	209936150
2009-02-26	14.59	15.04	13.82	14.40	170146260
2009-02-27	12.55	14.83	11.87	12.10	186843460
2009-03-02	10.98	11.43	10.27	10.84	162697930
2009-03-03	11.48	11.77	10.44	10.67	156370200
2009-03-04	11.32	11.32	8.94	9.66	237470700
2009-03-05	8.89	8.94	7.80	8.12	274752800
2009-03-06	8.73	9.49	8.01	8.61	256322110
2009-03-09	8.65	10.70	8.50	9.97	209040240
2009-03-10	11.18	11.95	10.70	11.81	233416990
2009-03-11	12.42	12.73	11.32	11.88	190371700
2009-03-12	11.54	14.01	11.36	13.95	194449340
2009-03-13	14.48	15.01	12.91	13.94	197064100
2009-03-16	14.41	15.24	13.69	13.70	184135060
2009-03-17	13.57	14.66	12.94	14.66	145022810
2009-03-18	14.40	17.31	14.16	17.22	232771030
2009-03-19	17.46	17.60	15.17	15.42	176006100
2009-03-20	15.39	15.47	13.95	13.99	167362840
2009-03-23	15.90	17.67	15.22	17.33	186776940
2009-03-24	16.55	17.53	15.43	15.50	168140270
2009-03-25	16.30	17.19	14.87	16.42	217897890
2009-03-26	16.85	16.90	15.47	15.95	163511810
2009-03-27	15.36	16.63	15.31	15.59	129904097
2009-03-30	14.70	15.12	13.37	13.37	148010850
2009-03-31	14.01	14.75	13.75	14.24	145973450
2009-04-01	13.72	14.94	13.65	14.48	156839140
2009-04-02	15.92	16.25	14.91	15.33	206881120
2009-04-03	15.17	16.34	14.93	16.34	130556872
2009-04-06	15.48	15.64	15.04	15.25	119301667
2009-04-07	14.76	15.40	14.51	14.85	117192294
2009-04-08	15.10	15.17	14.41	14.89	91295146
2009-04-09	19.84	19.95	17.42	19.61	376577010
2009-04-13	18.85	19.95	18.51	19.67	173737700
2009-04-14	19.28	19.53	18.05	18.27	154442860
2009-04-15	17.97	19.63	17.60	19.55	119185446
2009-04-16	19.66	19.99	18.65	19.45	129565459
2009-04-17	19.41	20.99	18.88	20.26	166941540
2009-04-20	18.97	19.25	16.98	17.00	162271750
2009-04-21	16.56	18.81	16.14	18.81	185041850
2009-04-22	18.21	20.56	18.15	18.18	248215200
2009-04-23	18.62	20.28	18.60	20.09	206481860
2009-04-24	20.63	21.97	20.05	21.40	222241870
2009-04-27	20.46	21.23	20.26	20.30	134002417
2009-04-28	19.38	20.12	19.28	19.48	107394220
2009-04-29	19.84	20.69	19.35	19.97	142750030
2009-04-30	20.36	21.96	19.90	20.01	115836160
2009-05-01	19.98	20.38	19.35	19.61	96730003
2009-05-04	20.44	24.25	20.26	24.25	294064960
2009-05-05	23.63	24.15	22.73	23.27	175627270
2009-05-06	24.51	26.84	24.40	26.84	256184300
2009-05-07	27.95	28.34	24.23	24.76	236941850
2009-05-08	24.03	28.18	23.83	28.18	478736570
2009-05-11	27.19	28.45	26.53	26.53	188439590
2009-05-12	26.74	27.09	24.29	25.70	189795060
2009-05-13	24.68	25.34	24.16	24.20	135710100
2009-05-14	24.25	25.69	23.87	25.69	122509253
2009-05-15	25.58	26.12	24.58	24.87	94467368
2009-05-18	26.02	26.95	25.27	26.93	107543360
2009-05-19	27.02	27.08	25.40	25.45	96754693
2009-05-20	25.86	26.15	24.28	24.46	122935084
2009-05-21	23.45	25.27	23.44	25.04	98832348
2009-05-22	25.08	25.20	24.31	24.31	59379250
2009-05-26	24.23	25.76	24.08	25.65	92784905
2009-05-27	25.85	25.90	24.05	24.08	110135515
2009-05-28	24.17	24.77	23.22	24.77	128903635
2009-05-29	24.79	25.50	24.13	25.50	121275726
2009-06-01	25.76	26.05	25.00	25.43	122370236
2009-06-02	24.84	24.95	24.11	24.39	102132999
2009-06-03	24.30	24.64	23.88	24.13	82289259
2009-06-04	24.39	25.10	23.78	25.10	75247750
2009-06-05	25.47	25.69	24.69	24.72	79067102
2009-06-08	24.60	25.60	24.50	25.39	65703014
2009-06-09	25.50	25.69	25.12	25.66	70525532
2009-06-10	25.75	25.80	24.58	24.91	88999770
2009-06-11	24.94	25.40	24.24	25.02	63676853
2009-06-12	24.92	25.50	24.78	25.48	49009859
2009-06-15	25.22	25.50	24.65	24.71	59908736
2009-06-16	24.30	25.11	24.30	24.40	62161434
2009-06-17	24.16	24.24	22.98	23.09	100761303
2009-06-18	23.03	23.93	21.57	23.70	73977709
2009-06-19	24.00	25.20	23.14	24.19	101330401
2009-06-22	23.78	24.19	22.48	22.51	82121968
2009-06-23	22.66	23.30	22.16	22.91	83126060
2009-06-24	23.18	23.50	22.86	23.17	69038201
2009-06-25	23.07	23.81	22.25	23.80	64435922
2009-06-26	23.74	24.08	23.50	23.87	62738872
2009-06-29	23.96	24.64	23.60	24.53	60701366
2009-06-30	24.46	24.98	24.18	24.26	75007263
2009-07-01	24.25	24.63	24.04	24.14	57186424
2009-07-02	23.73	23.89	23.06	23.08	52546104
2009-07-06	22.95	23.42	22.22	23.10	77596162
2009-07-07	23.15	23.84	23.00	23.33	64746977
2009-07-08	23.33	23.57	22.08	22.91	93891886
2009-07-09	23.21	23.58	22.61	23.28	53836890
2009-07-10	23.07	23.34	22.81	22.87	53700412
2009-07-13	23.38	24.80	23.32	24.80	86119109
2009-07-14	24.72	24.83	23.95	24.40	67883391
2009-07-15	24.72	25.47	24.65	25.30	90990175
2009-07-16	25.07	25.38	24.57	25.05	61519882
2009-07-17	25.07	25.33	24.58	25.00	54724573
2009-07-20	25.08	25.98	24.76	25.52	64893715
2009-07-21	25.78	25.90	24.80	25.35	64544433
2009-07-22	23.69	24.87	23.42	24.45	150692210
2009-07-23	24.38	24.55	24.02	24.26	99923291
2009-07-24	24.03	24.05	23.17	23.47	93798508
2009-07-27	23.52	24.33	23.38	24.22	62536973
2009-07-28	23.99	24.64	23.90	24.52	62683697
2009-07-29	24.29	24.76	24.16	24.38	48075889
2009-07-30	24.65	25.31	24.53	24.87	54517365
2009-07-31	24.90	24.93	24.44	24.46	54880736
2009-08-03	24.90	25.83	24.87	25.80	66231168
2009-08-04	25.69	26.99	25.22	26.55	82298669
2009-08-05	26.71	28.05	26.60	28.02	87411689
2009-08-06	28.56	28.99	27.47	27.97	85642131
2009-08-07	28.41	29.35	28.00	28.76	71587692
2009-08-10	28.50	28.99	28.15	28.64	43361186
2009-08-11	28.30	28.32	26.89	26.89	72918167
2009-08-12	26.72	27.50	26.62	27.17	53521002
2009-08-13	27.54	27.90	26.05	27.88	49493707
2009-08-14	27.80	28.09	27.30	27.73	45055893
2009-08-17	26.75	26.99	26.25	26.30	51950237
2009-08-18	26.54	26.75	26.21	26.34	36659804
2009-08-19	26.02	26.86	25.83	26.61	46441887
2009-08-20	26.70	27.72	26.69	27.48	48102670
2009-08-21	27.91	28.08	27.62	27.94	51137791
2009-08-24	28.17	28.54	27.20	27.32	51642271
2009-08-25	27.57	28.07	27.30	27.33	42788984
2009-08-26	27.14	27.72	27.02	27.62	43310785
2009-08-27	27.55	27.85	27.36	27.74	35292735
2009-08-28	28.01	28.01	27.21	27.30	35405752
2009-08-31	26.97	27.60	26.77	27.52	35617700
2009-09-01	27.34	27.77	25.81	26.21	87353250
2009-09-02	26.10	26.70	25.89	26.09	53902355
2009-09-03	26.33	26.92	26.31	26.91	39473691
2009-09-04	26.88	26.98	26.56	26.91	31560496
2009-09-08	27.21	27.29	26.60	26.98	31748273
2009-09-09	27.03	27.75	26.98	27.68	47486877
2009-09-10	27.50	27.95	27.30	27.86	40946953
2009-09-11	27.82	28.09	27.37	27.43	33802720
2009-09-14	27.17	27.99	27.10	27.92	32056133
2009-09-15	27.93	28.89	27.79	28.58	50756713
2009-09-16	28.77	29.56	28.37	29.41	49674961
2009-09-17	29.24	29.44	28.55	28.78	36880436
2009-09-18	29.08	29.08	28.23	28.49	42749186
2009-09-21	28.39	28.69	28.15	28.29	34390653
2009-09-22	28.63	29.54	28.32	29.39	45230214
2009-09-23	29.33	29.41	28.71	28.76	38182175
2009-09-24	28.90	29.19	27.92	28.45	46650819
2009-09-25	28.27	28.44	27.79	28.19	34486092
2009-09-28	28.31	28.90	28.01	28.90	31326769
2009-09-29	28.70	28.97	28.30	28.35	29705890
2009-09-30	28.43	28.68	27.89	28.18	39193772
2009-10-01	28.06	28.06	26.53	26.60	56454841
2009-10-02	26.04	26.69	25.99	26.28	52060825
2009-10-05	27.44	28.30	27.34	28.09	56118077
2009-10-06	28.34	29.05	28.31	28.66	59077507
2009-10-07	28.49	29.30	28.36	29.26	41824029
2009-10-08	29.16	29.43	28.91	29.05	45338856
2009-10-09	29.01	29.33	28.86	29.21	29225699
2009-10-12	29.50	30.54	29.11	30.28	52504497
2009-10-13	29.98	30.34	29.62	30.06	38648569
2009-10-14	30.70	31.43	30.39	31.34	62894534
2009-10-15	31.00	31.53	30.92	31.38	39078081
2009-10-16	30.58	30.63	29.83	30.02	57472382
2009-10-19	30.35	30.42	29.77	30.07	32327444
2009-10-20	29.98	30.64	29.85	30.46	41722606
2009-10-21	30.10	31.12	28.84	28.90	113718775
2009-10-22	28.79	30.28	28.61	30.17	74918643
2009-10-23	30.18	30.18	29.05	29.32	49377683
2009-10-26	29.31	29.33	28.27	28.45	55207836
2009-10-27	28.41	28.71	28.04	28.39	49826074
2009-10-28	28.23	28.27	27.40	27.46	57274550
2009-10-29	27.98	28.62	27.69	28.57	47894314
2009-10-30	28.34	28.50	27.35	27.52	66430262
2009-11-02	27.86	28.24	26.74	27.61	55589554
2009-11-03	27.12	28.04	27.01	27.74	37878329
2009-11-04	28.02	28.12	26.72	26.82	46075799
2009-11-05	27.02	27.33	26.50	27.29	53391383
2009-11-06	26.72	27.33	26.58	27.12	37613248
2009-11-09	27.50	28.40	27.12	28.40	44419874
2009-11-10	28.25	28.45	27.93	28.10	35216693
2009-11-11	28.37	29.13	28.25	28.80	40089695
2009-11-12	28.78	28.90	28.11	28.22	34734138
2009-11-13	28.07	28.15	27.37	27.68	36576590
2009-11-16	27.92	28.68	27.78	28.21	45270899
2009-11-17	28.19	28.49	27.98	28.37	29199392
2009-11-18	28.29	28.93	28.27	28.86	27288706
2009-11-19	28.59	28.63	28.14	28.32	30854402
2009-11-20	28.21	28.28	27.66	27.87	41881075
2009-11-23	28.22	28.35	27.88	28.07	32741654
2009-11-24	27.89	28.07	27.48	27.86	29019020
2009-11-25	28.01	28.13	27.65	27.83	22885000
2009-11-27	26.96	27.59	26.90	27.14	23163698
2009-11-30	27.28	28.10	27.25	28.04	36744072
2009-12-01	28.15	28.39	27.85	27.99	33173373
2009-12-02	27.88	27.98	27.28	27.45	35367999
2009-12-03	27.52	27.91	26.41	26.49	66620514
2009-12-04	27.02	27.43	26.56	26.96	63923535
2009-12-07	27.07	27.31	26.18	26.36	35764599
2009-12-08	25.99	26.46	25.91	26.03	42682317
2009-12-09	26.15	26.35	25.82	25.96	35696947
2009-12-10	26.18	26.26	25.25	25.32	62139434
2009-12-11	25.09	25.65	25.01	25.41	48496277
2009-12-14	25.40	25.91	25.09	25.49	43877895
2009-12-15	26.02	26.32	25.00	25.66	254575790
2009-12-16	26.09	26.21	25.56	25.84	87439761
2009-12-17	25.64	26.18	25.62	26.07	80733485
2009-12-18	26.38	27.00	26.18	26.78	145756570
2009-12-21	26.99	27.49	26.85	27.34	47247368
2009-12-22	27.26	27.30	26.67	27.16	45702881
2009-12-23	27.27	27.28	26.72	26.85	25516725
2009-12-24	26.96	27.14	26.87	27.09	10481125
2009-12-28	27.08	27.20	26.54	26.75	19760584
2009-12-29	26.72	26.88	26.55	26.68	18591181
2009-12-30	26.50	26.82	26.44	26.82	19089663
2009-12-31	26.74	27.24	26.69	26.99	28942909
2010-01-04	27.02	27.48	26.82	27.32	39338101
2010-01-05	27.27	28.24	27.24	28.07	55418926
2010-01-06	28.03	28.33	27.79	28.11	33239586
2010-01-07	28.12	29.43	27.92	29.13	61648945
2010-01-08	28.90	29.35	28.60	28.86	35512359
2010-01-11	29.09	29.17	28.58	28.80	24389308
2010-01-12	28.47	28.55	27.50	28.08	39798240
2010-01-13	27.99	28.76	27.80	28.58	36716753
2010-01-14	28.50	29.21	28.50	28.99	31544437
2010-01-15	28.82	28.90	27.88	28.08	47255886
2010-01-19	27.93	28.47	27.61	28.28	40815734
2010-01-20	28.02	28.65	27.70	27.82	75712236
2010-01-21	27.98	28.50	27.18	28.00	90151414
2010-01-22	27.97	28.41	27.17	27.26	69507708
2010-01-25	27.45	28.05	27.19	27.66	48321809
2010-01-26	27.45	28.35	26.92	26.99	66590710
2010-01-27	26.90	28.24	26.88	28.20	63082505
2010-01-28	28.28	28.77	27.72	28.45	62133410
2010-01-29	28.44	29.17	28.38	28.43	88783635
2010-02-01	28.60	29.09	28.51	28.93	45239945
2010-02-02	28.96	29.13	28.51	28.79	50313513
2010-02-03	28.57	28.78	27.98	28.14	44602753
2010-02-04	27.95	28.08	27.00	27.06	68235244
2010-02-05	27.30	27.71	26.62	27.42	68478904
2010-02-08	27.23	27.41	26.40	26.43	43429859
2010-02-09	26.89	27.14	26.37	26.71	46845237
2010-02-10	26.61	27.56	26.55	27.18	42107504
2010-02-11	27.15	27.24	26.71	27.08	35823916
2010-02-12	26.79	27.04	26.47	26.88	45333541
2010-02-16	27.19	27.39	26.94	27.39	36097488
2010-02-17	27.59	27.64	27.09	27.33	50109615
2010-02-18	27.30	27.57	27.16	27.34	30287816
2010-02-19	27.08	27.48	27.07	27.37	32175178
2010-02-22	27.48	28.15	27.38	28.01	41853380
2010-02-23	27.95	28.00	27.18	27.29	38757765
2010-02-24	27.45	27.77	27.18	27.66	35785068
2010-02-25	27.17	27.48	27.04	27.44	34185554
2010-02-26	27.49	27.50	26.93	27.34	50826048
2010-03-01	27.45	27.59	27.15	27.35	34312607
2010-03-02	27.40	28.21	27.37	27.87	45598526
2010-03-03	27.95	28.45	27.94	28.20	35902109
2010-03-04	28.35	28.57	28.21	28.43	30892469
2010-03-05	28.63	29.27	28.55	29.15	40554045
2010-03-08	29.13	29.35	28.82	28.89	31311852
2010-03-09	28.78	29.22	28.47	28.98	31295587
2010-03-10	29.13	29.83	29.10	29.57	42574809
2010-03-11	29.53	29.76	29.24	29.76	32144218
2010-03-12	29.83	29.94	29.49	29.63	36677053
2010-03-15	29.48	29.89	29.26	29.89	27354765
2010-03-16	29.93	30.32	29.74	30.28	40201368
2010-03-17	30.41	30.67	30.26	30.55	33178370
2010-03-18	30.47	30.56	29.85	30.29	33984869
2010-03-19	30.50	30.54	29.96	30.38	53781710
2010-03-22	30.09	30.59	30.05	30.41	28593941
2010-03-23	30.47	31.12	30.38	31.08	39320145
2010-03-24	30.84	31.28	30.67	30.86	36185474
2010-03-25	31.03	31.99	30.90	31.06	47424298
2010-03-26	31.21	31.77	31.00	31.22	36079695
2010-03-29	31.35	31.45	30.90	31.10	25280628
2010-03-30	31.10	31.30	30.80	30.84	26942210
2010-03-31	30.58	31.16	30.58	31.12	28392691
2010-04-01	31.40	31.60	31.13	31.37	33041358
2010-04-05	31.49	31.75	31.26	31.51	30823818
2010-04-06	31.36	32.39	31.35	32.28	39504856
2010-04-07	32.28	32.49	31.77	31.99	34516272
2010-04-08	31.79	32.41	31.56	32.23	32203535
2010-04-09	32.40	32.65	31.92	32.30	27108650
2010-04-12	32.40	32.70	32.27	32.42	25108360
2010-04-13	32.16	32.24	31.73	32.15	38044797
2010-04-14	32.46	33.42	32.35	33.28	54445858
2010-04-15	33.23	33.89	33.12	33.51	47900526
2010-04-16	33.21	33.25	31.66	32.56	89847639
2010-04-19	32.62	33.26	32.13	33.02	54880666
2010-04-20	33.19	33.89	33.00	33.69	46816092
2010-04-21	32.59	34.25	32.51	33.01	96227123
2010-04-22	32.70	33.72	32.56	33.58	49765376
2010-04-23	33.70	33.79	33.20	33.48	31000719
2010-04-26	33.36	33.45	32.59	32.72	36185916
2010-04-27	32.20	33.07	31.65	31.72	52678709
2010-04-28	32.07	32.65	31.97	32.45	39029084
2010-04-29	32.79	33.40	32.73	33.23	31030261
2010-04-30	33.25	33.82	32.98	33.11	53446051
2010-05-03	33.22	34.09	33.21	33.88	37442223
2010-05-04	33.41	33.97	32.72	32.94	53831008
2010-05-05	32.63	33.18	31.72	32.66	45190251
2010-05-06	32.44	32.75	29.31	31.18	78743071
2010-05-07	30.88	31.75	30.20	30.82	66957939
2010-05-10	32.25	33.08	32.16	32.97	67200124
2010-05-11	32.51	33.67	32.42	32.91	47889264
2010-05-12	33.18	33.81	33.06	33.66	39618347
2010-05-13	33.50	33.83	33.08	33.08	33799450
2010-05-14	32.76	32.88	31.76	32.04	57390596
2010-05-17	32.08	32.24	31.14	31.97	47047780
2010-05-18	32.28	32.35	30.35	30.59	56668007
2010-05-19	29.95	30.28	29.09	30.08	72543883
2010-05-20	29.44	30.00	28.65	28.69	78030266
2010-05-21	28.05	30.30	28.05	30.11	88191682
2010-05-24	29.57	29.75	28.53	28.71	64926943
2010-05-25	27.71	28.91	27.44	28.90	55196134
2010-05-26	29.23	29.34	27.70	28.04	62366762
2010-05-27	28.71	29.48	28.50	29.41	48874755
2010-05-28	29.47	29.50	28.54	28.69	40886457
2010-06-01	28.68	29.20	28.19	28.23	39475608
2010-06-02	28.56	29.20	28.32	29.18	32486365
2010-06-03	29.36	29.48	28.52	28.86	30894033
2010-06-04	28.28	28.45	27.65	27.78	50696703
2010-06-07	28.01	28.11	27.26	27.29	36969771
2010-06-08	27.46	27.81	26.66	27.76	47134851
2010-06-09	27.95	27.96	26.90	27.03	37988155
2010-06-10	27.52	28.24	27.40	28.13	41612845
2010-06-11	27.74	27.95	27.35	27.84	39468045
2010-06-14	27.80	27.97	27.31	27.40	45508642
2010-06-15	27.59	27.93	27.50	27.91	45138138
2010-06-16	27.75	28.25	27.67	28.12	28709381
2010-06-17	28.10	28.19	27.53	27.93	30739337
2010-06-18	28.04	28.23	27.74	28.07	39496673
2010-06-21	28.44	28.50	27.79	27.94	30005326
2010-06-22	28.03	28.33	27.43	27.46	33697306
2010-06-23	27.38	27.76	27.15	27.32	36032901
2010-06-24	27.05	27.10	26.28	26.86	66957249
2010-06-25	27.15	27.61	26.85	27.05	78979326
2010-06-28	27.24	27.34	26.82	27.03	31722257
2010-06-29	26.57	26.66	25.79	25.93	55571794
2010-06-30	26.05	26.45	25.52	25.60	37502464
2010-07-01	25.54	25.94	24.60	25.18	58947750
2010-07-02	25.40	25.68	24.76	24.88	32235453
2010-07-06	25.46	25.64	24.79	25.15	37250108
2010-07-07	25.28	26.73	25.14	26.66	48836954
2010-07-08	27.06	27.06	26.10	26.64	38231508
2010-07-09	26.50	27.04	26.40	27.00	24906139
2010-07-12	26.93	27.13	26.56	27.06	18765298
2010-07-13	27.37	28.08	27.32	27.94	31658436
2010-07-14	27.70	27.78	27.25	27.66	31306116
2010-07-15	27.85	28.16	27.02	27.81	48121270
2010-07-16	27.44	27.47	26.16	26.24	55456402
2010-07-19	26.27	26.40	25.62	26.02	34667077
2010-07-20	25.47	25.92	25.30	25.91	47672273
2010-07-21	27.53	27.60	25.97	26.06	70914564
2010-07-22	26.62	27.49	26.55	27.39	53003314
2010-07-23	27.33	27.55	27.00	27.42	25741345
2010-07-26	27.45	27.92	27.23	27.91	22726753
2010-07-27	28.41	28.77	28.24	28.39	38412887
2010-07-28	28.25	28.54	27.92	28.07	23935078
2010-07-29	28.32	28.49	27.48	27.69	30090343
2010-07-30	27.27	27.99	27.25	27.73	27504981
2010-08-02	28.29	28.58	27.95	28.57	28005046
2010-08-03	28.45	28.49	27.94	28.12	29544177
2010-08-04	28.17	28.25	27.70	27.93	28936656
2010-08-05	27.71	27.96	27.56	27.88	21881126
2010-08-06	27.49	27.77	27.24	27.75	38638280
2010-08-09	27.90	28.27	27.52	28.23	29201005
2010-08-10	27.94	28.07	27.51	27.77	29837319
2010-08-11	27.26	27.39	26.26	26.30	39624091
2010-08-12	26.00	26.39	25.87	26.00	31944736
2010-08-13	25.99	26.30	25.81	25.84	25494121
2010-08-16	25.67	25.91	25.52	25.68	24593547
2010-08-17	25.96	26.01	25.21	25.34	49480918
2010-08-18	25.30	25.67	25.09	25.38	38084271
2010-08-19	25.10	25.36	24.27	24.43	51516721
2010-08-20	24.43	24.71	24.27	24.60	40026581
2010-08-23	24.86	24.88	24.19	24.23	33770321
2010-08-24	23.96	24.05	23.54	23.64	55663815
2010-08-25	23.41	23.65	23.02	23.60	55559835
2010-08-26	23.73	24.10	23.40	23.49	41217139
2010-08-27	23.64	24.00	23.47	24.00	45101435
2010-08-30	23.93	23.98	23.23	23.25	37964723
2010-08-31	23.18	23.68	23.03	23.55	35714227
2010-09-01	23.91	24.75	23.76	24.66	53881905
2010-09-02	24.68	25.11	24.62	25.10	38196339
2010-09-03	25.75	26.13	25.59	25.84	42741349
2010-09-07	25.57	25.68	24.91	24.92	30986673
2010-09-08	25.03	25.40	25.03	25.22	22687723
2010-09-09	25.71	26.01	25.22	25.69	28728649
2010-09-10	25.83	25.97	25.67	25.75	19893429
2010-09-13	26.37	26.79	26.25	26.50	39588138
2010-09-14	26.30	26.33	25.89	26.06	29813914
2010-09-15	25.72	26.44	25.61	26.34	32614303
2010-09-16	26.16	26.28	25.90	26.06	28999387
2010-09-17	26.37	26.37	25.87	26.01	34400556
2010-09-20	26.09	26.65	25.92	26.56	30651307
2010-09-21	26.63	26.96	26.29	26.38	32217495
2010-09-22	26.37	26.48	25.72	25.81	32252373
2010-09-23	25.30	25.67	25.04	25.04	59315099
2010-09-24	25.46	25.73	25.33	25.59	46480591
2010-09-27	25.72	25.92	25.49	25.53	28382528
2010-09-28	25.58	25.87	25.11	25.35	38705740
2010-09-29	25.21	25.37	24.91	25.04	37675924
2010-09-30	25.24	25.63	25.02	25.12	37365636
2010-10-01	25.30	25.69	25.12	25.56	32117894
2010-10-04	25.51	25.79	25.22	25.38	25645362
2010-10-05	25.67	26.35	25.40	26.25	42788647
2010-10-06	26.22	26.49	26.13	26.30	31852881
2010-10-07	26.47	26.58	25.84	26.00	27293849
2010-10-08	26.19	26.25	25.72	25.95	29467852
2010-10-11	25.96	26.10	25.46	25.65	24637352
2010-10-12	25.44	26.04	25.30	25.98	37344628
2010-10-13	26.23	26.34	25.63	25.81	41846785
2010-10-14	25.45	25.49	24.20	24.72	117397027
2010-10-15	25.00	25.00	23.37	23.58	144985640
2010-10-18	23.69	24.88	23.64	24.87	66731220
2010-10-19	24.67	25.32	24.39	24.55	72213049
2010-10-20	24.27	25.97	24.17	25.60	101499384
2010-10-21	25.77	26.41	23.87	26.03	52489655
2010-10-22	26.03	26.25	25.75	26.11	26641836
2010-10-25	26.37	26.42	25.52	25.72	36781537
2010-10-26	25.60	25.99	25.48	25.91	30595534
2010-10-27	25.69	26.00	25.60	25.75	35351929
2010-10-28	25.84	25.96	25.61	25.94	23976361
2010-10-29	25.82	26.13	25.67	26.06	24017963
2010-11-01	26.03	26.10	25.60	25.93	24764506
2010-11-02	26.00	26.05	25.78	25.97	25109084
2010-11-03	25.74	26.50	25.69	26.46	32381331
2010-11-04	26.81	27.50	26.63	27.46	57386418
2010-11-05	27.56	29.36	27.55	29.22	79752522
2010-11-08	28.91	29.28	28.51	29.04	35733984
2010-11-09	29.04	29.11	28.04	28.13	37178786
2010-11-10	28.08	28.62	27.88	28.58	37250824
2010-11-11	28.36	28.57	27.98	28.19	23282606
2010-11-12	28.01	28.04	27.40	27.54	27039903
2010-11-15	27.62	28.21	27.57	27.65	23160268
2010-11-16	27.50	27.63	26.85	27.19	45331059
2010-11-17	27.18	27.43	26.76	26.86	31956671
2010-11-18	27.24	27.71	27.11	27.51	30768433
2010-11-19	27.43	27.55	27.09	27.49	24751867
2010-11-22	27.26	27.36	26.78	26.95	24825678
2010-11-23	26.64	26.95	26.53	26.80	30165874
2010-11-24	26.92	27.14	26.75	27.11	22052644
2010-11-26	26.92	27.15	26.65	26.65	9239802
2010-11-29	26.58	27.35	26.51	27.20	31185203
2010-11-30	26.88	27.43	26.85	27.21	33064688
2010-12-01	27.58	27.80	27.20	27.53	35338895
2010-12-02	27.63	28.78	27.59	28.78	43197331
2010-12-03	28.35	29.13	28.30	29.05	36853067
2010-12-06	28.86	29.10	28.73	28.74	27255661
2010-12-07	29.09	29.25	28.42	28.47	30166325
2010-12-08	28.55	29.37	28.50	29.37	31376300
2010-12-09	29.55	30.11	29.49	30.07	45744159
2010-12-10	30.32	30.56	30.16	30.27	40145423
2010-12-13	30.49	30.57	30.00	30.22	30431865
2010-12-14	30.13	30.34	29.66	29.82	26799219
2010-12-15	29.78	30.13	29.65	29.79	36800724
2010-12-16	29.84	30.36	29.70	30.02	34398082
2010-12-17	29.99	30.24	29.71	29.96	37736742
2010-12-20	30.02	30.28	29.85	30.10	22290345
2010-12-21	30.12	30.89	30.06	30.82	25481339
2010-12-22	30.88	31.61	30.86	31.31	29065729
2010-12-23	31.23	31.36	30.86	30.99	16969877
2010-12-27	30.91	31.34	30.78	31.21	13824485
2010-12-28	31.06	31.30	31.00	31.20	14870641
2010-12-29	31.23	31.28	30.98	31.02	12284886
2010-12-30	31.04	31.12	30.70	30.82	11680859
2010-12-31	30.72	31.03	30.66	30.99	12108348
2011-01-03	31.30	31.66	31.16	31.58	34398792
2011-01-04	31.65	31.94	31.49	31.65	30342180
2011-01-05	31.41	32.50	31.40	32.37	43245597
2011-01-06	32.15	32.47	32.12	32.15	32499908
2011-01-07	32.23	32.23	30.64	31.50	81572257
2011-01-10	31.17	31.45	30.97	31.20	30263380
2011-01-11	31.69	31.69	31.04	31.40	27236460
2011-01-12	31.73	32.15	31.62	32.01	29181040
2011-01-13	32.13	32.14	31.70	31.89	25142249
2011-01-14	31.82	32.81	31.82	32.75	34358878
2011-01-18	32.78	32.99	32.06	32.49	35505995
2011-01-19	32.06	32.77	31.65	31.81	51635828
2011-01-20	32.00	32.40	31.62	31.89	34435577
2011-01-21	32.27	32.71	32.05	32.51	35548967
2011-01-24	32.50	32.71	32.45	32.70	27471902
2011-01-25	32.52	32.71	31.99	32.70	28232297
2011-01-26	32.74	32.83	32.41	32.45	25866186
2011-01-27	32.21	32.55	32.07	32.50	23083376
2011-01-28	32.59	32.80	31.79	31.84	30345712
2011-01-31	31.98	32.50	31.73	32.42	23646370
2011-02-01	32.61	33.49	32.53	33.44	31358962
2011-02-02	33.15	33.27	32.68	32.72	24766036
2011-02-03	32.66	32.97	32.50	32.75	18950191
2011-02-04	32.71	32.89	32.37	32.76	18236833
2011-02-07	33.00	33.55	32.94	33.32	21356702
2011-02-08	33.29	34.25	33.20	34.10	39820623
2011-02-09	33.23	33.66	32.74	33.13	71834191
2011-02-10	33.07	33.43	32.75	33.00	31174871
2011-02-11	32.69	33.89	32.65	33.76	40581923
2011-02-14	33.63	34.06	33.59	33.87	17735508
2011-02-15	33.94	34.19	33.58	33.68	24396882
2011-02-16	33.71	33.78	32.48	33.30	86402924
2011-02-17	33.06	33.20	32.88	32.95	26621049
2011-02-18	33.01	33.07	32.34	32.64	43902068
2011-02-22	31.97	32.24	31.13	31.38	59143025
2011-02-23	31.42	31.68	30.80	31.50	38564512
2011-02-24	31.08	31.59	30.94	31.44	35605808
2011-02-25	32.34	32.74	32.25	32.40	46480682
2011-02-28	32.52	32.67	32.04	32.26	30721073
2011-03-01	32.34	32.46	31.60	31.65	34961801
2011-03-02	31.40	31.95	29.82	31.55	31049092
2011-03-03	31.95	32.53	31.93	32.41	31249563
2011-03-04	32.28	32.36	31.57	31.91	39697254
2011-03-07	32.19	32.37	31.61	31.72	23564376
2011-03-08	31.95	32.78	31.85	32.51	33972014
2011-03-09	32.48	32.97	32.23	32.80	24767404
2011-03-10	32.31	32.58	32.01	32.06	29793072
2011-03-11	31.96	32.48	31.94	32.38	22910087
2011-03-14	31.99	32.24	31.74	32.10	27042879
2011-03-15	31.45	32.31	31.20	32.27	42801727
2011-03-16	32.29	32.38	31.10	31.23	48054930
2011-03-17	31.62	31.70	30.63	31.36	50583779
2011-03-18	31.84	32.37	31.62	31.83	63798089
2011-03-21	32.24	32.25	31.46	31.88	32897663
2011-03-22	31.84	31.86	31.50	31.51	24199798
2011-03-23	31.44	31.52	30.92	31.45	25388861
2011-03-24	31.22	31.61	31.06	31.54	21010545
2011-03-25	31.50	32.22	31.39	31.94	23432543
2011-03-28	32.03	32.04	31.60	31.61	17548203
2011-03-29	31.61	31.61	31.26	31.59	21769736
2011-03-30	31.81	32.08	31.60	31.91	19219989
2011-03-31	31.61	31.80	31.53	31.71	23837965
2011-04-01	32.09	32.27	31.82	32.06	24806948
2011-04-04	31.98	32.13	31.52	31.80	24434942
2011-04-05	31.77	32.27	31.61	31.99	23184295
2011-04-06	32.12	32.52	31.87	32.40	34727194
2011-04-07	32.37	32.63	32.03	32.17	30264309
2011-04-08	32.50	32.53	31.56	31.62	25844736
2011-04-11	31.62	31.81	31.27	31.40	27151527
2011-04-12	31.16	31.69	31.02	31.40	27153774
2011-04-13	31.54	31.59	30.65	30.68	39016442
2011-04-14	30.55	30.59	30.10	30.15	39671718
2011-04-15	30.31	30.47	29.86	29.89	78465263
2011-04-18	29.50	29.88	29.35	29.52	44756816
2011-04-19	29.68	30.15	29.60	30.07	40205834
2011-04-20	29.27	29.43	28.21	28.83	143287720
2011-04-21	28.96	29.04	28.30	28.54	67325261
2011-04-25	28.50	28.80	28.46	28.56	32227470
2011-04-26	28.68	28.90	28.42	28.87	34640858
2011-04-27	28.94	29.38	28.85	29.27	31425837
2011-04-28	29.10	29.37	29.10	29.27	37248318
2011-04-29	29.21	29.42	28.99	29.11	27800270
2011-05-02	29.34	29.36	28.94	29.13	30772770
2011-05-03	28.89	29.53	28.85	29.51	31830585
2011-05-04	29.41	29.55	28.76	28.78	40521319
2011-05-05	28.71	28.81	27.77	28.13	53509964
2011-05-06	28.44	28.59	28.12	28.25	35886552
2011-05-09	28.08	28.47	28.05	28.21	21585218
2011-05-10	28.34	28.58	28.30	28.53	25351650
2011-05-11	28.46	28.62	28.03	28.16	28481833
2011-05-12	28.22	28.28	27.70	28.23	27313328
2011-05-13	28.28	28.40	27.85	27.93	32384621
2011-05-16	27.82	28.34	27.78	27.86	32328534
2011-05-17	27.78	28.76	27.75	28.75	40261674
2011-05-18	28.72	28.94	28.46	28.92	23866295
2011-05-19	29.00	29.08	28.46	28.61	25243527
2011-05-20	28.47	28.61	27.95	28.00	29301102
2011-05-23	27.59	27.93	27.52	27.53	28100997
2011-05-24	27.57	27.73	27.38	27.63	21103354
2011-05-25	27.43	27.91	27.43	27.56	20652573
2011-05-26	27.47	27.83	27.41	27.70	18420429
2011-05-27	27.73	28.48	27.71	28.14	24528245
2011-05-31	28.40	28.57	28.07	28.37	27428436
2011-06-01	28.36	28.36	26.92	26.94	46071540
2011-06-02	27.04	27.35	26.37	27.16	54132943
2011-06-03	26.67	27.33	26.61	26.86	31963647
2011-06-06	26.37	26.75	26.08	26.26	43207661
2011-06-07	26.37	26.60	25.70	25.77	43569407
2011-06-08	25.86	26.18	25.26	25.36	56134012
2011-06-09	25.49	26.37	25.35	26.22	43128391
2011-06-10	25.97	26.55	25.66	26.28	46257319
2011-06-13	26.64	27.03	26.43	26.90	41443626
2011-06-14	27.22	27.62	26.91	27.02	42169930
2011-06-15	26.67	26.80	26.09	26.55	43192321
2011-06-16	26.54	26.97	26.36	26.80	39938625
2011-06-17	27.19	27.47	27.10	27.33	46544750
2011-06-20	27.17	27.32	26.77	26.95	31774188
2011-06-21	27.14	27.56	26.95	27.46	29748685
2011-06-22	27.39	27.92	27.30	27.37	31184301
2011-06-23	26.91	27.24	26.59	27.04	46408227
2011-06-24	27.07	27.42	26.72	27.26	44103585
2011-06-27	27.19	27.69	27.18	27.45	30883760
2011-06-28	27.66	27.70	27.21	27.49	35227573
2011-06-29	27.90	28.13	27.53	28.07	38477831
2011-06-30	28.13	28.30	27.86	28.06	29561601
2011-07-01	28.08	28.75	27.96	28.67	30311154
2011-07-05	28.52	28.56	28.08	28.42	31276946
2011-07-06	27.97	28.18	27.64	28.12	29464990
2011-07-07	28.69	28.94	28.58	28.66	28871138
2011-07-08	28.28	28.40	28.06	28.30	24151783
2011-07-11	27.85	28.01	27.45	27.59	28912930
2011-07-12	27.36	27.92	27.35	27.39	25518870
2011-07-13	27.63	28.10	27.47	27.53	28165429
2011-07-14	27.68	27.80	27.23	27.28	27129871
2011-07-15	27.42	27.53	26.94	27.18	34398910
2011-07-18	27.03	27.25	26.37	26.88	49011315
2011-07-19	27.29	28.64	27.14	28.41	64686562
2011-07-20	28.57	29.19	28.55	28.70	44397845
2011-07-21	29.05	29.63	28.85	29.38	46303164
2011-07-22	29.39	29.43	28.98	29.14	25930569
2011-07-25	28.86	29.04	28.60	28.95	27128478
2011-07-26	28.95	29.27	28.73	28.97	22664977
2011-07-27	28.90	29.05	28.45	28.58	40987070
2011-07-28	28.66	28.96	28.20	28.30	26867377
2011-07-29	27.97	28.52	27.78	27.94	38020607
2011-08-01	28.37	28.44	27.47	27.93	31124505
2011-08-02	27.60	27.81	27.18	27.18	35543581
2011-08-03	27.09	27.41	26.79	27.30	33578312
2011-08-04	26.78	27.09	25.66	25.74	51514159
2011-08-05	26.14	26.39	24.91	25.21	58470193
2011-08-08	24.70	25.54	22.88	22.93	107020869
2011-08-09	24.35	24.86	22.65	24.78	104012236
2011-08-10	24.21	24.30	22.58	22.88	86503851
2011-08-11	23.20	24.72	23.11	24.29	73377252
2011-08-12	24.80	25.23	23.83	24.13	50527321
2011-08-15	24.56	25.06	24.55	25.02	35853986
2011-08-16	24.63	24.93	24.33	24.55	37868668
2011-08-17	24.86	25.23	24.61	24.88	30987237
2011-08-18	24.27	24.45	23.44	23.72	54908850
2011-08-19	23.38	23.95	23.02	23.36	56254455
2011-08-22	24.09	24.12	22.80	22.89	51264898
2011-08-23	23.04	23.95	22.64	23.94	45920172
2011-08-24	24.01	24.81	23.79	24.43	40818961
2011-08-25	25.36	25.88	24.34	24.76	57371506
2011-08-26	24.40	24.88	23.77	24.59	40701370
2011-08-29	24.91	25.45	24.90	25.42	28992850
2011-08-30	25.24	25.61	25.00	25.40	28154121
2011-08-31	25.70	26.20	25.51	26.10	40394059
2011-09-01	26.11	26.24	25.20	25.23	38746236
2011-09-02	24.46	24.62	24.05	24.20	42755567
2011-09-06	23.41	24.04	23.27	23.92	44243018
2011-09-07	24.45	25.02	24.12	24.96	35509866
2011-09-08	24.67	24.83	24.28	24.40	30515464
2011-09-09	24.06	24.28	23.43	23.52	46466994
2011-09-12	23.09	24.15	23.00	24.10	46202312
2011-09-13	24.34	24.91	24.16	24.36	34750434
2011-09-14	24.48	24.96	23.89	24.69	34477047
2011-09-15	25.03	25.22	24.71	25.19	31743082
2011-09-16	25.36	25.41	24.52	24.95	43811237
2011-09-19	24.34	24.56	24.05	24.33	34552507
2011-09-20	24.43	25.17	24.24	24.67	36202277
2011-09-21	24.80	25.15	23.69	23.71	66072825
2011-09-22	23.11	23.41	22.70	23.17	61766733
2011-09-23	22.94	23.91	22.91	23.69	46958444
2011-09-26	23.96	24.89	23.75	24.79	46419518
2011-09-27	25.39	26.00	24.73	24.96	50743844
2011-09-28	24.96	25.33	24.41	24.45	40277708
2011-09-29	25.08	25.27	24.11	24.99	42439191
2011-09-30	24.58	25.07	24.11	24.12	40430550
2011-10-03	24.05	24.49	23.16	23.18	44764105
2011-10-04	22.91	24.27	22.61	24.21	61019423
2011-10-05	24.12	24.71	23.61	24.50	41429553
2011-10-06	24.42	25.46	23.94	25.37	41514783
2011-10-07	25.51	25.52	24.54	24.54	42317136
2011-10-10	25.29	26.14	25.23	26.13	38967514
2011-10-11	25.92	26.32	25.67	26.05	33670920
2011-10-12	26.36	27.54	26.25	26.95	54695960
2011-10-13	26.58	26.58	25.66	26.12	41606812
2011-10-14	26.59	26.79	25.80	26.67	39549276
2011-10-17	25.24	25.40	24.30	24.42	77765396
2011-10-18	24.85	26.20	24.52	25.86	69473159
2011-10-19	25.79	26.18	25.10	25.18	42881335
2011-10-20	25.24	25.91	24.92	25.76	35366141
2011-10-21	26.09	26.48	25.91	26.31	49625067
2011-10-24	26.02	26.74	25.99	26.52	37427569
2011-10-25	26.20	26.20	25.42	25.55	39385921
2011-10-26	26.04	26.09	25.38	25.76	53060452
2011-10-27	26.96	27.50	26.34	27.07	66836376
2011-10-28	26.82	27.36	26.46	27.08	36004860
2011-10-31	26.37	26.66	25.88	25.91	41520715
2011-11-01	24.78	25.61	24.54	24.77	52821792
2011-11-02	25.12	25.44	24.91	25.33	39237820
2011-11-03	25.62	25.90	25.05	25.81	30808008
2011-11-04	25.50	25.77	25.18	25.40	27174421
2011-11-07	25.40	25.57	25.06	25.42	24589331
2011-11-08	25.54	26.63	25.53	26.53	42715267
2011-11-09	25.92	26.05	24.83	24.99	46948226
2011-11-10	25.22	25.43	24.85	25.08	30476975
2011-11-11	25.44	25.75	25.40	25.65	25834522
2011-11-14	25.53	25.57	24.95	25.10	29284919
2011-11-15	24.99	25.47	24.82	25.29	28390294
2011-11-16	25.05	25.57	24.82	24.94	36169107
2011-11-17	24.93	25.27	24.47	24.67	39898738
2011-11-18	24.75	25.07	24.62	24.69	31121842
2011-11-21	24.18	24.46	24.03	24.18	32214056
2011-11-22	24.13	24.45	23.91	23.93	37236409
2011-11-23	23.61	23.70	23.19	23.21	35931839
2011-11-25	23.31	23.76	23.28	23.51	14600905
2011-11-28	24.58	24.58	23.88	24.15	32655469
2011-11-29	24.20	24.44	23.90	24.08	27696775
2011-11-30	25.02	25.95	24.79	25.86	51600716
2011-12-01	25.62	25.86	25.33	25.64	25819403
2011-12-02	25.79	26.47	25.73	26.07	36438573
2011-12-05	26.42	26.94	26.22	26.74	34446152
2011-12-06	26.54	26.88	26.45	26.65	22431687
2011-12-07	26.45	27.21	26.35	27.05	28090586
2011-12-08	26.69	26.85	26.06	26.19	29407641
2011-12-09	26.33	27.01	26.29	26.91	28608434
2011-12-12	26.63	26.68	26.07	26.29	24917452
2011-12-13	26.55	26.58	25.47	25.79	31526159
2011-12-14	25.39	26.20	25.39	25.86	33700770
2011-12-15	26.14	26.31	25.56	25.61	32597370
2011-12-16	25.81	26.11	25.75	25.98	43831185
2011-12-19	26.14	26.20	25.18	25.31	28760091
2011-12-20	25.85	26.69	25.72	26.50	37826254
2011-12-21	26.56	26.89	26.21	26.89	28577582
2011-12-22	26.91	27.35	26.90	27.25	38976406
2011-12-23	27.41	27.97	27.39	27.79	27458635
2011-12-27	27.71	27.89	27.61	27.61	14090804
2011-12-28	27.59	27.72	27.08	27.11	18309325
2011-12-29	27.25	27.83	27.22	27.76	20121948
2011-12-30	27.64	27.78	27.55	27.56	15071599
2012-01-03	27.94	28.52	27.94	28.43	40072606
2012-01-04	28.34	28.69	28.04	28.56	27519540
2012-01-05	28.50	29.58	28.25	29.02	48441638
2012-01-06	28.84	29.08	28.46	28.94	32303655
2012-01-09	29.15	29.38	29.00	29.30	25727276
2012-01-10	29.74	29.80	29.18	29.41	29861957
2012-01-11	29.25	29.68	29.08	29.62	30910728
2012-01-12	29.77	29.94	29.24	29.61	29178781
2012-01-13	28.90	29.64	28.85	29.61	43055132
2012-01-17	29.97	30.69	29.66	29.83	50043508
2012-01-18	29.61	30.29	29.50	30.24	42454861
2012-01-19	30.36	30.44	29.99	30.15	33162733
2012-01-20	30.13	30.57	29.96	30.54	37198208
2012-01-23	30.54	31.04	30.44	30.92	35275041
2012-01-24	30.45	30.65	30.16	30.54	28200863
2012-01-25	30.32	30.41	29.96	30.20	34175313
2012-01-26	30.42	30.42	28.80	29.05	54668039
2012-01-27	28.88	29.75	28.77	29.60	31196117
2012-01-30	29.25	29.33	29.03	29.25	22822966
2012-01-31	29.50	29.50	28.98	29.21	31215089
2012-02-01	29.63	30.09	29.55	29.89	34829412
2012-02-02	29.98	30.10	29.69	29.90	24632212
2012-02-03	30.44	30.71	30.35	30.63	46265912
2012-02-06	30.41	30.51	30.08	30.20	23339290
2012-02-07	30.02	30.49	30.00	30.26	25437633
2012-02-08	30.30	30.63	30.13	30.63	31646957
2012-02-09	30.78	30.85	30.29	30.58	29693123
2012-02-10	30.18	30.40	30.08	30.26	20051944
2012-02-13	30.60	30.75	30.45	30.62	21961538
2012-02-14	30.33	30.53	30.02	30.42	23511165
2012-02-15	30.62	30.72	30.05	30.17	27140758
2012-02-16	30.26	30.47	29.95	30.37	26475787
2012-02-17	30.56	31.13	30.34	31.09	35724511
2012-02-21	31.14	31.47	30.81	30.96	29337720
2012-02-22	30.80	30.91	30.50	30.59	29078215
2012-02-23	30.65	30.68	30.28	30.65	23331957
2012-02-24	30.44	30.66	30.02	30.18	21610700
2012-02-27	30.05	31.13	29.99	31.03	36242493
2012-02-28	31.01	31.46	30.98	31.37	30736388
2012-02-29	31.42	31.90	31.22	31.29	33656504
2012-03-01	31.56	31.75	31.31	31.54	27223934
2012-03-02	31.64	31.72	31.22	31.28	22721839
2012-03-05	31.15	31.16	30.70	30.97	21920330
2012-03-06	30.51	30.56	29.99	30.11	29645277
2012-03-07	30.27	30.74	30.18	30.41	23750369
2012-03-08	30.86	31.49	30.71	31.40	28444934
2012-03-09	31.49	31.90	31.29	31.66	24045188
2012-03-12	31.60	31.65	31.08	31.51	23680840
2012-03-13	31.84	33.58	31.68	33.33	62583755
2012-03-14	33.37	33.45	32.61	33.37	53026277
2012-03-15	33.50	34.08	33.11	34.07	45012729
2012-03-16	34.13	34.13	33.63	33.89	39886538
2012-03-19	33.74	34.59	33.51	34.25	36664918
2012-03-20	34.06	34.51	33.74	34.32	34158226
2012-03-21	34.50	34.52	34.00	34.02	29350522
2012-03-22	33.47	33.80	33.23	33.36	30066816
2012-03-23	33.39	33.69	33.29	33.53	25471862
2012-03-26	33.91	34.39	33.69	34.39	27046958
2012-03-27	34.40	34.47	33.92	34.00	24979562
2012-03-28	33.90	34.47	33.90	34.47	29453426
2012-03-29	34.36	34.42	33.54	33.94	31559971
2012-03-30	34.18	34.18	33.76	34.14	26893339
2012-04-02	33.83	34.59	33.80	34.51	24608607
2012-04-03	34.35	34.54	34.12	34.48	26009823
2012-04-04	34.09	34.29	33.62	33.88	26655818
2012-04-05	33.78	34.02	33.63	33.73	19566294
2012-04-09	33.06	33.73	32.98	33.42	22893695
2012-04-10	33.38	33.67	32.85	32.92	34678914
2012-04-11	33.51	33.91	33.42	33.62	29675791
2012-04-12	33.69	34.16	33.52	34.02	31469514
2012-04-13	33.73	33.87	32.80	32.84	41932945
2012-04-16	33.18	33.45	32.67	33.15	30130159
2012-04-17	33.32	33.78	33.28	33.68	23725596
2012-04-18	33.46	33.74	33.33	33.57	19720528
2012-04-19	33.70	33.77	32.89	33.12	25355059
2012-04-20	33.23	33.32	32.90	33.00	23512263
2012-04-23	32.65	32.77	32.43	32.69	27262697
2012-04-24	32.80	33.15	32.74	33.07	19989752
2012-04-25	33.30	33.47	32.87	33.35	20490350
2012-04-26	33.30	33.85	33.21	33.84	23418584
2012-04-27	33.91	33.98	33.61	33.77	19831267
2012-04-30	33.75	33.77	33.10	33.42	20362314
2012-05-01	33.55	34.30	33.40	34.09	25974082
2012-05-02	33.70	33.79	33.29	33.57	19158341
2012-05-03	33.79	33.79	33.24	33.39	18648952
2012-05-04	33.24	33.42	32.76	33.03	27158553
2012-05-07	32.79	33.65	32.78	33.50	28212361
2012-05-08	33.13	33.55	32.85	33.15	27070691
2012-05-09	32.81	32.91	32.46	32.63	27559920
2012-05-10	33.21	33.50	32.90	33.19	24902347
2012-05-11	32.67	33.60	32.52	33.31	36385418
2012-05-14	32.88	32.95	32.38	32.41	29761870
2012-05-15	32.28	32.72	32.10	32.24	28625706
2012-05-16	32.44	32.72	31.97	31.97	28229060
2012-05-17	31.96	32.16	31.43	31.44	46082317
2012-05-18	31.47	31.58	30.65	30.94	53578321
2012-05-21	30.93	31.47	30.52	31.40	30867003
2012-05-22	31.55	32.45	31.37	31.67	30215237
2012-05-23	31.50	31.80	30.98	31.74	30587783
2012-05-24	31.85	31.88	31.36	31.81	23765306
2012-05-25	31.82	32.15	31.77	31.86	18937458
2012-05-29	32.10	32.26	31.96	32.25	20188813
2012-05-30	31.90	32.04	31.52	31.70	28693237
2012-05-31	31.77	32.36	31.38	32.05	31905548
2012-06-01	31.40	31.46	30.00	30.16	50530000
2012-06-04	30.40	30.40	29.80	30.05	37813321
2012-06-05	29.95	30.58	29.87	30.52	24621697
2012-06-06	30.77	30.98	30.37	30.97	38721403
2012-06-07	31.45	31.58	31.14	31.18	28902943
2012-06-08	31.20	31.43	30.76	31.43	33931785
2012-06-11	31.65	31.94	30.96	30.99	26863744
2012-06-12	31.12	31.38	30.34	31.30	32437466
2012-06-13	31.26	31.97	31.15	31.58	30209184
2012-06-14	31.65	32.25	31.53	32.03	31268614
2012-06-15	32.15	32.55	31.79	32.45	39150455
2012-06-18	32.33	32.73	32.20	32.46	20934549
2012-06-19	32.71	33.22	32.50	32.96	30622093
2012-06-20	33.02	33.16	32.32	32.81	29557246
2012-06-21	32.91	33.14	32.27	32.34	31934327
2012-06-22	32.67	33.09	32.55	32.81	34815424
2012-06-25	32.46	32.50	32.00	32.23	20175151
2012-06-26	32.30	32.47	32.05	32.33	19167302
2012-06-27	32.59	32.85	32.39	32.73	17074556
2012-06-28	32.41	32.55	31.91	32.48	29700269
2012-06-29	33.16	33.44	32.97	33.44	30173067
2012-07-02	33.67	33.73	33.21	33.55	19659907
2012-07-03	33.53	33.72	33.35	33.48	13537586
2012-07-05	33.26	33.36	33.00	33.13	21927751
2012-07-06	32.75	33.18	32.62	33.05	17959632
2012-07-09	33.04	33.57	33.04	33.26	19710394
2012-07-10	33.49	33.68	32.75	32.97	21878594
2012-07-11	32.85	33.38	32.77	33.27	23268296
2012-07-12	33.02	33.12	32.64	32.85	29960526
2012-07-13	32.71	33.96	32.66	33.91	39552499
2012-07-16	33.92	34.35	33.73	34.02	29744449
2012-07-17	34.19	34.25	33.60	34.12	21712122
2012-07-18	33.92	34.13	33.74	33.96	23349208
2012-07-19	34.04	34.34	33.96	34.15	22688241
2012-07-20	33.96	34.29	33.76	33.81	24845565
2012-07-23	33.22	33.71	33.13	33.44	26463204
2012-07-24	33.50	33.56	32.95	33.23	24927453
2012-07-25	33.36	33.41	32.99	33.16	25967938
2012-07-26	33.67	33.84	33.28	33.78	22763175
2012-07-27	33.87	34.38	33.85	34.15	25810744
2012-07-30	34.15	34.40	33.91	33.96	19113800
2012-07-31	33.82	34.00	33.72	33.81	19406549
2012-08-01	33.92	34.80	33.80	33.90	41077543
2012-08-02	33.63	33.68	32.84	33.34	31474912
2012-08-03	33.76	34.40	33.63	34.34	25067450
2012-08-06	34.45	34.56	33.99	34.00	16960857
2012-08-07	34.20	34.40	33.96	33.96	16834694
2012-08-08	33.63	33.95	33.48	33.82	12445360
2012-08-09	33.75	33.98	33.61	33.82	13025749
2012-08-10	33.58	33.95	33.54	33.83	11410504
2012-08-13	33.66	34.03	33.59	33.96	11386536
2012-08-14	34.11	34.23	33.87	33.96	13204882
2012-08-15	34.01	34.18	33.83	33.97	13768180
2012-08-16	34.12	34.20	33.78	34.13	19598023
2012-08-17	34.25	34.30	33.96	34.03	16927930
2012-08-20	34.03	34.20	33.98	34.07	18153193
2012-08-21	34.24	34.76	34.10	34.38	25282141
2012-08-22	34.33	34.46	34.11	34.18	18863001
2012-08-23	34.16	34.22	33.88	33.92	17541151
2012-08-24	33.80	34.21	33.76	34.04	16677997
2012-08-27	34.09	34.25	33.92	34.02	13813695
2012-08-28	33.88	34.25	33.87	34.10	15944841
2012-08-29	34.10	34.28	34.07	34.07	12664547
2012-08-30	33.95	34.05	33.81	33.87	15142827
2012-08-31	34.01	34.20	33.93	34.03	16882579
2012-09-04	34.04	34.13	33.73	33.80	14718228
2012-09-05	33.84	34.01	33.74	33.75	16126088
2012-09-06	33.98	34.95	33.98	34.84	32143786
2012-09-07	34.96	35.19	34.74	35.00	26775549
2012-09-10	34.87	34.94	34.59	34.59	19617322
2012-09-11	34.13	34.57	34.10	34.15	28577614
2012-09-12	34.30	34.45	34.21	34.33	17147544
2012-09-13	34.34	35.63	34.14	35.55	35918005
2012-09-14	35.60	36.60	35.56	36.13	42008069
2012-09-17	35.67	35.99	35.31	35.33	32271714
2012-09-18	35.34	35.58	35.17	35.44	26288372
2012-09-19	35.65	35.84	35.24	35.25	25763079
2012-09-20	35.04	35.23	34.85	35.20	22246035
2012-09-21	35.42	35.45	34.80	34.97	67473519
2012-09-24	34.77	35.23	34.73	35.10	19632849
2012-09-25	35.22	35.62	34.72	34.72	31524201
2012-09-26	34.79	34.80	34.29	34.42	27547538
2012-09-27	34.51	34.83	34.39	34.76	21591764
2012-09-28	34.61	34.86	34.47	34.53	21512129
2012-10-01	34.78	35.12	34.61	34.70	18906846
2012-10-02	34.83	34.87	34.54	34.82	21663959
2012-10-03	34.98	35.66	34.90	35.44	29289966
2012-10-04	35.62	36.00	35.45	35.97	29104875
2012-10-05	36.10	36.34	35.64	35.84	26203612
2012-10-08	35.69	35.94	35.63	35.80	13883336
2012-10-09	35.86	35.95	34.97	35.10	40870437
2012-10-10	35.12	35.37	35.00	35.23	21229220
2012-10-11	35.59	35.66	35.07	35.18	23088228
2012-10-12	33.84	34.42	33.65	34.25	61324865
2012-10-15	34.09	34.20	33.53	33.90	50241942
2012-10-16	34.10	34.13	33.50	33.73	39862086
2012-10-17	33.93	34.72	33.88	34.47	34808383
2012-10-18	34.57	34.84	34.40	34.57	23133044
2012-10-19	34.61	34.61	34.02	34.34	27819900
2012-10-22	34.30	34.54	34.16	34.50	23046376
2012-10-23	34.04	34.16	33.64	33.87	29172843
2012-10-24	34.04	34.26	33.59	33.72	25153268
2012-10-25	34.10	34.23	33.73	34.06	18816427
2012-10-26	33.86	34.09	33.70	33.97	23262077
2012-10-31	34.19	34.27	33.65	33.69	24904609
2012-11-01	33.75	34.06	33.58	34.06	26180419
2012-11-02	34.34	34.41	33.66	33.74	19152644
2012-11-05	33.56	34.07	33.54	34.02	17548031
2012-11-06	34.05	34.40	34.01	34.32	18792522
2012-11-07	33.76	33.76	32.81	32.91	32189847
2012-11-08	33.18	33.33	32.32	32.35	28047089
2012-11-09	32.33	32.70	32.25	32.35	21637120
2012-11-12	32.45	32.56	32.22	32.37	14997621
2012-11-13	32.07	32.55	32.00	32.02	20617011
2012-11-14	32.08	32.27	31.25	31.43	30912311
2012-11-15	31.49	31.92	31.42	31.57	22960607
2012-11-16	31.62	32.00	31.40	31.94	25581322
2012-11-19	32.48	32.61	32.15	32.40	22655780
2012-11-20	32.40	33.22	32.27	32.92	23890689
2012-11-21	32.96	33.00	32.47	32.59	15863352
2012-11-23	32.85	33.20	32.73	33.20	8783012
2012-11-26	33.03	33.05	32.66	32.90	16970916
2012-11-27	32.81	33.04	32.58	32.63	18989320
2012-11-28	32.45	32.85	32.12	32.81	18116935
2012-11-29	33.03	33.33	32.94	33.16	21320629
2012-11-30	33.11	33.22	32.84	33.01	19542990
2012-12-03	33.18	33.24	32.74	32.75	19630384
2012-12-04	32.83	32.84	32.41	32.74	20297334
2012-12-05	32.92	33.20	32.69	32.98	27233610
2012-12-06	32.98	33.26	32.82	33.14	18834301
2012-12-07	33.29	33.35	33.00	33.23	18527473
2012-12-10	33.12	33.34	33.03	33.05	17977362
2012-12-11	33.11	33.44	33.05	33.29	20842845
2012-12-12	33.43	33.92	33.36	33.50	26298578
2012-12-13	33.49	33.63	33.20	33.26	18612914
2012-12-14	33.25	33.32	33.02	33.15	19232088
2012-12-17	33.25	34.45	33.25	34.38	43478351
2012-12-18	34.66	35.19	34.48	34.96	35084893
2012-12-19	34.97	35.03	34.60	34.62	33523723
2012-12-20	34.46	35.06	34.46	35.06	25136787
2012-12-21	34.69	34.88	34.20	34.48	37153169
2012-12-24	34.40	35.00	34.32	34.42	7911284
2012-12-26	34.47	34.62	34.20	34.33	14289893
2012-12-27	34.32	34.44	33.66	34.18	19265567
2012-12-28	33.89	34.23	33.87	33.91	15879911
2012-12-31	33.74	34.25	33.71	34.18	26699376
2013-01-02	35.03	35.07	34.74	35.05	30443604
2013-01-03	34.98	35.04	34.61	34.76	25375268
2013-01-04	34.59	35.04	34.45	34.94	31427157
2013-01-07	34.91	34.97	34.47	34.77	28137748
2013-01-08	34.68	34.79	34.43	34.71	20146153
2013-01-09	34.85	35.15	34.66	34.71	24592528
2013-01-10	35.03	35.40	34.89	35.40	37523048
2013-01-11	34.93	35.18	34.53	35.10	44149111
2013-01-14	34.99	35.06	34.52	34.77	23146570
2013-01-15	34.63	35.20	34.60	35.11	24838053
2013-01-16	34.97	35.29	34.91	35.09	16802737
2013-01-17	35.19	35.22	34.93	35.03	22916408
2013-01-18	34.99	35.08	34.50	34.93	31402308
2013-01-22	34.80	35.05	34.71	35.04	20931020
2013-01-23	35.03	35.12	34.87	34.95	18188013
2013-01-24	35.06	35.46	34.88	35.16	22092086
2013-01-25	35.28	35.31	34.95	35.14	19438333
2013-01-28	35.20	35.25	34.85	35.11	22068495
2013-01-29	35.10	35.33	35.05	35.27	16847778
2013-01-30	34.99	35.05	34.73	34.97	27812091
2013-01-31	34.86	34.99	34.79	34.83	16758786
2013-02-01	35.06	35.25	34.95	35.13	21012577
2013-02-04	34.93	35.00	34.62	34.76	22245187
2013-02-05	34.96	35.10	34.85	34.85	17534084
2013-02-06	34.83	34.98	34.71	34.97	24087100
2013-02-07	34.94	34.95	34.55	34.66	27095582
2013-02-08	34.69	34.92	34.68	34.88	18427088
2013-02-11	34.95	35.39	34.92	35.26	24200300
2013-02-12	35.33	35.55	35.22	35.51	19560460
2013-02-13	35.45	35.52	34.95	35.13	21345589
2013-02-14	35.02	35.27	34.91	35.21	22297443
2013-02-15	35.24	35.36	35.02	35.16	21107702
2013-02-19	35.17	35.27	35.08	35.14	25415187
2013-02-20	35.09	35.32	35.06	35.10	27543032
2013-02-21	35.05	35.68	35.02	35.46	38042611
2013-02-22	35.57	35.83	35.39	35.82	20521584
2013-02-25	35.84	35.95	34.77	34.79	27040728
2013-02-26	35.08	35.10	34.52	34.75	29606663
2013-02-27	34.82	35.22	34.60	35.13	32176140
2013-02-28	35.07	35.37	35.02	35.08	22105405
2013-03-01	34.94	35.57	34.85	35.39	20627242
2013-03-04	35.37	35.88	35.33	35.85	16881499
2013-03-05	35.99	36.29	35.81	35.88	23312247
2013-03-06	36.09	36.14	35.82	36.05	18492281
2013-03-07	36.13	36.48	36.08	36.42	21510373
2013-03-08	36.45	36.62	36.23	36.50	24044308
2013-03-11	36.58	37.14	36.53	37.13	18991801
2013-03-12	37.09	37.18	36.63	36.66	22690128
2013-03-13	36.74	36.86	36.53	36.77	15820006
2013-03-14	36.95	37.03	36.80	36.97	21877544
2013-03-15	37.36	38.20	37.30	38.20	56062632
2013-03-18	37.70	37.90	37.62	37.76	29755803
2013-03-19	37.92	37.93	37.33	37.49	23724871
2013-03-20	37.65	37.84	37.35	37.44	19052600
2013-03-21	37.16	37.38	37.10	37.14	24009793
2013-03-22	37.27	37.38	37.10	37.20	15646644
2013-03-25	37.35	37.40	36.94	37.21	20304469
2013-03-26	37.43	37.45	37.07	37.30	18637413
2013-03-27	37.09	37.16	36.80	36.98	14841998
2013-03-28	37.03	37.04	36.83	36.99	16976890
2013-04-01	37.02	37.09	36.75	36.93	10911480
2013-04-02	37.03	37.10	36.77	36.88	17094769
2013-04-03	36.87	36.95	36.55	36.67	26277775
2013-04-04	36.77	37.48	36.75	37.42	24103296
2013-04-05	36.81	37.20	36.62	37.15	24524059
2013-04-08	37.11	37.11	36.62	37.02	20088868
2013-04-09	37.15	37.65	36.98	37.45	21250764
2013-04-10	37.55	37.85	37.20	37.57	23568065
2013-04-11	37.59	37.91	37.15	37.51	30560060
2013-04-12	36.93	37.42	36.60	37.21	36673845
2013-04-15	37.02	37.42	36.54	36.57	23093365
2013-04-16	36.85	37.23	36.75	37.06	20355634
2013-04-17	36.81	36.88	36.25	36.56	31790782
2013-04-18	36.59	36.64	36.19	36.27	19322435
2013-04-19	36.41	36.73	36.29	36.69	18108941
2013-04-22	36.81	36.86	36.40	36.73	14432458
2013-04-23	36.85	37.14	36.71	37.13	19883036
2013-04-24	37.20	37.45	37.14	37.34	16743326
2013-04-25	37.47	37.80	37.33	37.64	14861684
2013-04-26	37.56	37.88	37.46	37.88	17814747
2013-04-29	37.95	37.98	37.76	37.88	16016727
2013-04-30	37.96	38.04	37.54	37.98	20587323
2013-05-01	37.90	37.96	37.29	37.46	17639163
2013-05-02	37.51	37.65	37.38	37.41	13208909
2013-05-03	37.74	37.92	37.60	37.74	15885843
2013-05-06	37.86	37.99	37.74	37.90	14228665
2013-05-07	38.02	38.56	37.91	38.40	23273399
2013-05-08	38.14	38.67	38.05	38.45	18743078
2013-05-09	38.44	38.51	37.78	37.89	27766838
2013-05-10	38.04	38.16	37.82	38.03	16391757
2013-05-13	38.04	38.29	37.83	38.20	12774799
2013-05-14	38.26	38.79	38.21	38.76	21732656
2013-05-15	38.70	39.38	38.61	39.30	25697808
2013-05-16	39.28	39.74	39.09	39.26	22960872
2013-05-17	39.42	39.91	39.33	39.88	24401443
2013-05-20	39.90	40.29	39.85	40.20	18941378
2013-05-21	40.33	40.80	40.17	40.68	23057169
2013-05-22	40.72	41.10	39.99	40.10	30392385
2013-05-23	39.40	40.44	39.40	40.01	24733635
2013-05-24	39.52	40.30	39.50	40.24	17126732
2013-05-28	40.80	40.98	40.41	40.52	20994554
2013-05-29	40.36	40.90	40.21	40.75	22848936
2013-05-30	40.79	41.59	40.70	41.25	22023673
2013-05-31	41.26	41.35	40.55	40.55	26913467
2013-06-03	40.83	40.96	39.99	40.73	23645183
2013-06-04	40.80	41.17	40.42	40.44	18710150
2013-06-05	40.24	40.55	39.66	39.82	21100542
2013-06-06	39.70	40.76	39.60	40.72	24726308
2013-06-07	41.23	41.38	40.81	41.25	23464313
2013-06-10	41.50	41.69	41.17	41.27	16340668
2013-06-11	40.78	41.20	40.59	40.66	18368820
2013-06-12	40.79	40.95	40.12	40.27	18321036
2013-06-13	40.29	40.99	40.20	40.94	17378892
2013-06-14	40.84	41.06	40.10	40.16	19476150
2013-06-17	40.59	40.71	40.34	40.61	15501447
2013-06-18	40.72	40.97	40.63	40.84	15786681
2013-06-19	40.78	41.18	40.62	40.66	20899999
2013-06-20	40.29	40.66	39.98	40.09	29308327
2013-06-21	40.64	41.20	40.15	40.96	38852181
2013-06-24	40.48	40.50	39.40	39.80	31048647
2013-06-25	40.16	40.53	39.89	40.30	22264637
2013-06-26	40.73	41.30	40.73	41.02	19408976
2013-06-27	41.38	41.74	41.15	41.56	18801416
2013-06-28	41.56	41.62	41.05	41.27	20261436
2013-07-01	41.56	41.96	41.27	41.36	16177948
2013-07-02	41.20	41.58	41.01	41.22	15562022
2013-07-03	40.98	41.30	40.79	41.22	8079189
2013-07-05	41.46	42.07	41.43	42.07	14936339
2013-07-08	42.36	42.97	42.29	42.83	22837558
2013-07-09	42.95	43.08	42.23	42.70	22547883
2013-07-10	42.55	42.58	41.74	42.07	25416114
2013-07-11	42.47	42.52	41.44	41.89	32232156
2013-07-12	42.60	43.05	42.20	42.63	35812377
2013-07-15	42.98	43.36	42.97	43.35	21931539
2013-07-16	43.35	43.45	42.85	43.02	21833001
2013-07-17	43.20	43.88	43.17	43.51	23962606
2013-07-18	43.72	44.59	43.67	44.41	23445894
2013-07-19	44.42	44.76	44.13	44.45	18909528
2013-07-22	44.48	44.78	44.27	44.63	18410306
2013-07-23	44.65	44.79	44.50	44.57	13433211
2013-07-24	44.68	44.73	44.25	44.31	17948761
2013-07-25	44.22	44.22	43.42	43.65	29470414
2013-07-26	43.55	43.70	43.20	43.51	18504254
2013-07-29	43.41	43.50	43.21	43.25	12402580
2013-07-30	43.49	43.64	43.19	43.26	18579424
2013-07-31	43.30	44.05	43.30	43.50	25489124
2013-08-01	44.19	44.74	44.12	44.26	19823631
2013-08-02	44.24	44.55	44.05	44.49	13510090
2013-08-05	44.47	44.55	44.22	44.34	14162626
2013-08-06	44.27	44.32	43.97	44.03	13788380
2013-08-07	43.34	43.51	43.27	43.27	18583172
2013-08-08	43.51	43.57	42.99	43.22	18704342
2013-08-09	43.21	43.38	43.00	43.23	10716084
2013-08-12	43.05	43.43	42.85	43.20	11088257
2013-08-13	43.25	43.36	43.06	43.32	12737514
2013-08-14	43.45	43.53	43.10	43.10	13778951
2013-08-15	42.90	43.12	42.81	42.99	17751723
2013-08-16	42.68	43.18	42.64	42.75	16239485
2013-08-19	42.96	42.98	42.46	42.49	15881271
2013-08-20	42.47	42.67	42.16	42.59	15114490
2013-08-21	42.45	42.68	42.13	42.36	14586234
2013-08-22	42.41	42.63	42.18	42.48	14038244
2013-08-23	42.68	42.83	42.35	42.76	12161561
2013-08-26	42.70	42.83	42.37	42.39	10106956
2013-08-27	41.89	41.91	41.04	41.11	19229925
2013-08-28	41.09	41.58	40.98	41.25	13929166
2013-08-29	41.06	41.66	41.03	41.25	10513961
2013-08-30	41.37	41.42	40.92	41.08	15038779
2013-09-03	41.65	41.85	41.06	41.39	15949324
2013-09-04	41.36	41.75	41.25	41.50	12474759
2013-09-05	41.55	42.00	41.50	41.82	11332025
2013-09-06	42.01	42.02	41.20	41.43	14550797
2013-09-09	41.52	41.72	40.89	41.72	27419792
2013-09-10	42.12	42.46	41.90	42.45	18702635
2013-09-11	42.49	42.53	42.25	42.50	14716645
2013-09-12	42.52	42.66	42.07	42.26	14499515
2013-09-13	42.12	42.39	42.07	42.19	9986513
2013-09-16	42.77	43.07	42.71	42.89	19328978
2013-09-17	42.97	43.05	42.57	42.85	16850220
2013-09-18	42.80	43.82	42.75	43.31	23932509
2013-09-19	43.83	43.83	42.74	42.96	15956398
2013-09-20	42.96	43.10	42.50	42.85	32089500
2013-09-23	42.42	42.52	42.06	42.31	16476082
2013-09-24	42.07	42.30	41.70	41.73	22394604
2013-09-25	41.83	41.96	41.29	41.81	19188785
2013-09-26	41.92	42.20	41.41	41.61	20494922
2013-09-27	41.57	41.77	41.51	41.59	20034012
2013-09-30	41.06	41.54	40.90	41.32	20358797
2013-10-01	41.37	41.57	41.09	41.49	12776689
2013-10-02	41.20	41.26	41.00	41.26	17788034
2013-10-03	41.22	41.22	40.64	41.00	19049575
2013-10-04	41.00	41.30	40.92	41.30	12329521
2013-10-07	40.79	40.90	40.62	40.62	15290184
2013-10-08	40.55	40.77	40.21	40.24	19256173
2013-10-09	40.43	40.55	40.07	40.36	17030994
2013-10-10	40.96	41.47	40.43	41.44	26580703
2013-10-11	40.44	41.51	40.30	41.43	46034602
2013-10-14	41.14	41.90	41.10	41.75	17183749
2013-10-15	41.86	41.98	41.42	41.54	17256890
2013-10-16	41.91	42.63	41.75	42.21	25933846
2013-10-17	42.04	42.76	42.00	42.68	18826535
2013-10-18	42.72	42.94	42.38	42.68	17581547
2013-10-21	42.64	42.86	42.52	42.62	16458021
2013-10-22	42.75	43.05	42.57	42.94	18654292
2013-10-23	42.91	42.97	42.70	42.76	13612883
2013-10-24	42.93	42.98	42.55	42.69	13956611
2013-10-25	42.64	42.93	42.57	42.86	19837976
2013-10-28	42.83	42.99	42.57	42.83	12704531
2013-10-29	43.01	43.06	42.67	42.96	13106061
2013-10-30	43.11	43.40	43.02	43.10	16039650
2013-10-31	43.04	43.23	42.68	42.69	18770058
2013-11-01	42.72	43.04	42.58	42.67	15539833
2013-11-04	42.75	42.84	42.53	42.70	11922302
2013-11-05	42.67	42.82	42.50	42.63	16605288
2013-11-06	42.62	42.64	42.27	42.44	14751496
2013-11-07	42.56	42.60	41.71	41.71	22432539
2013-11-08	41.72	42.96	41.71	42.71	23461280
2013-11-11	42.69	42.86	42.44	42.75	11764449
2013-11-12	42.68	42.75	42.07	42.28	13385654
2013-11-13	42.16	42.79	41.80	42.76	24062338
2013-11-14	42.88	43.12	42.58	43.09	17831772
2013-11-15	42.98	43.64	42.96	43.54	23401158
2013-11-18	43.58	43.72	43.36	43.41	13117659
2013-11-19	43.52	43.82	43.37	43.56	14700496
2013-11-20	43.73	44.07	43.48	43.62	15790577
2013-11-21	43.81	44.39	43.79	44.08	16450016
2013-11-22	44.00	44.38	43.93	44.36	11035085
2013-11-25	44.48	44.72	44.40	44.48	12363867
2013-11-26	44.53	44.75	44.29	44.31	13429858
2013-11-27	44.48	44.48	44.07	44.27	13655907
2013-11-29	44.39	44.51	43.96	44.02	9770220
2013-12-02	44.11	44.48	44.09	44.18	16740624
2013-12-03	44.07	44.28	43.57	43.73	22409916
2013-12-04	43.40	44.07	43.34	43.75	18009593
2013-12-05	43.62	43.95	43.21	43.25	19050171
2013-12-06	43.67	44.19	43.43	44.11	16911825
2013-12-09	44.14	44.48	44.14	44.32	14011202
2013-12-10	44.22	44.44	44.05	44.11	14352407
2013-12-11	44.07	44.17	43.48	43.52	18230102
2013-12-12	43.57	43.78	43.47	43.50	13744202
2013-12-13	43.52	43.83	43.49	43.73	14097262
2013-12-16	43.97	44.14	43.80	43.98	13254162
2013-12-17	43.76	43.82	43.49	43.59	13376138
2013-12-18	43.98	45.06	43.66	44.93	28013337
2013-12-19	44.62	45.20	44.50	45.02	17692814
2013-12-20	45.10	45.20	44.80	44.96	29398823
2013-12-23	45.12	45.53	45.10	45.21	13037310
2013-12-24	45.25	45.46	45.18	45.39	4355277
2013-12-26	45.50	45.64	45.43	45.54	7310638
2013-12-27	45.59	45.63	45.39	45.50	6844651
2013-12-30	45.57	45.61	45.33	45.50	11321358
2013-12-31	45.52	45.55	45.15	45.40	13243795
2014-01-02	45.15	45.30	44.91	45.02	17344590
2014-01-03	44.99	45.48	44.98	45.34	14693755
2014-01-06	45.53	45.81	45.36	45.42	18521241
2014-01-07	45.80	45.80	45.22	45.40	16963813
2014-01-08	45.40	45.95	45.35	45.92	20907314
2014-01-09	45.97	46.20	45.80	46.16	14389488
2014-01-10	46.06	46.06	45.63	45.94	15532776
2014-01-13	45.96	46.11	45.45	45.56	21059377
2014-01-14	45.48	45.84	44.92	45.59	28526935
2014-01-15	45.94	46.74	45.76	46.40	27430537
2014-01-16	46.30	46.46	46.07	46.39	12893346
2014-01-17	46.48	46.56	46.14	46.39	15168194
2014-01-21	46.51	46.84	46.24	46.50	15534175
2014-01-22	46.74	46.83	46.50	46.67	11817453
2014-01-23	46.40	46.45	46.00	46.35	19832320
2014-01-24	46.04	46.16	45.48	45.48	20323164
2014-01-27	45.53	45.88	45.23	45.53	21418026
2014-01-28	45.79	46.24	45.65	45.96	16150311
2014-01-29	45.63	46.21	45.49	45.59	20556137
2014-01-30	45.85	46.20	45.77	46.05	12714335
2014-01-31	45.41	45.71	45.23	45.34	27381421
2014-02-03	45.31	45.62	44.32	44.43	29578408
2014-02-04	44.57	44.82	44.23	44.77	20853251
2014-02-05	44.60	44.63	44.17	44.23	22141553
2014-02-06	44.37	44.79	44.27	44.78	21097185
2014-02-07	45.05	45.40	44.84	45.37	16998725
2014-02-10	45.39	45.62	45.22	45.52	12522521
2014-02-11	45.54	46.09	45.46	45.97	13577163
2014-02-12	45.96	46.25	45.81	45.99	12219422
2014-02-13	45.56	46.07	45.44	45.98	14638566
2014-02-14	46.03	46.28	45.81	46.13	11372314
2014-02-18	46.29	46.33	46.07	46.13	12151989
2014-02-19	46.05	46.25	45.48	45.53	16219307
2014-02-20	45.39	45.85	45.25	45.63	13443399
2014-02-21	45.62	46.06	45.48	45.60	15452681
2014-02-24	45.73	46.43	45.70	46.08	14234573
2014-02-25	46.20	46.26	45.95	46.08	13842818
2014-02-26	46.35	46.43	45.81	46.05	13918518
2014-02-27	45.95	46.08	45.61	46.05	13849543
2014-02-28	46.10	46.65	46.01	46.42	16349402
2014-03-03	46.11	46.24	45.96	46.15	16133355
2014-03-04	46.72	46.80	46.43	46.74	14951272
2014-03-05	46.82	47.23	46.69	47.09	13660688
2014-03-06	47.29	47.50	47.17	47.34	14726410
2014-03-07	47.76	48.48	47.60	47.95	20512670
2014-03-10	47.90	48.28	47.58	48.15	11860395
2014-03-11	48.34	48.36	47.72	47.81	13430875
2014-03-12	47.70	48.13	47.56	48.12	13505134
2014-03-13	48.23	48.30	47.74	47.84	14813888
2014-03-14	47.59	48.07	47.27	47.40	15347268
2014-03-17	47.70	48.17	47.58	48.13	11085701
2014-03-18	48.17	48.45	48.12	48.40	9757390
2014-03-19	48.38	48.41	47.48	47.81	28292983
2014-03-20	47.70	49.36	47.70	49.03	25208403
2014-03-21	49.79	49.97	49.04	49.12	31046062
2014-03-24	49.48	49.49	48.82	48.98	19677616
2014-03-25	49.25	49.27	48.91	48.96	14659355
2014-03-26	49.19	49.20	48.46	48.50	17399843
2014-03-27	49.51	49.79	48.65	49.10	29075059
2014-03-28	49.14	49.61	49.05	49.29	15008037
2014-03-31	49.75	49.91	49.46	49.74	17901782
2014-04-01	49.88	49.93	49.50	49.77	16398766
2014-04-02	49.77	49.88	49.51	49.76	13036772
2014-04-03	49.81	49.89	49.56	49.83	9598908
2014-04-04	50.05	50.49	49.56	49.56	18702386
2014-04-07	49.58	49.67	48.65	48.66	19653743
2014-04-08	48.66	49.00	48.44	48.83	19086946
2014-04-09	49.07	49.10	48.61	49.10	15928089
2014-04-10	49.22	49.22	47.71	47.71	24910814
2014-04-11	47.45	48.87	46.72	48.08	36428623
2014-04-14	48.37	48.68	47.44	48.11	24321399
2014-04-15	48.27	48.88	48.04	48.78	21749769
2014-04-16	49.06	49.23	48.63	49.09	17866556
2014-04-17	49.02	49.29	48.80	48.93	19399882
2014-04-21	49.08	49.33	48.96	49.12	12477981
2014-04-22	49.04	49.49	48.90	49.23	14203811
2014-04-23	49.20	49.67	49.20	49.59	13309890
2014-04-24	49.74	49.74	49.17	49.32	12617062
2014-04-25	49.27	49.45	49.00	49.05	16274458
2014-04-28	49.27	49.33	48.53	48.94	18411704
2014-04-29	49.27	49.51	49.13	49.47	14753633
2014-04-30	49.45	49.75	49.37	49.64	14982821
2014-05-01	49.74	49.84	49.45	49.64	11850982
2014-05-02	49.77	50.01	49.50	49.58	13369832
2014-05-05	49.28	49.64	49.10	49.56	9128140
2014-05-06	49.39	49.43	49.07	49.09	16213342
2014-05-07	49.00	49.43	48.87	49.39	15507424
2014-05-08	49.35	49.49	49.20	49.33	12902488
2014-05-09	49.27	49.32	48.91	49.08	15174627
2014-05-12	49.38	49.85	49.33	49.76	16450689
2014-05-13	49.78	49.96	49.64	49.81	9707133
2014-05-14	49.86	49.86	49.19	49.29	13263235
2014-05-15	49.10	49.25	48.66	49.03	17370896
2014-05-16	49.01	49.13	48.73	49.08	13923707
2014-05-19	48.84	49.54	48.82	49.49	10533825
2014-05-20	49.36	49.46	48.87	48.96	15095382
2014-05-21	49.18	49.81	49.16	49.67	12934284
2014-05-22	49.68	50.04	49.60	49.99	12160307
2014-05-23	49.91	50.23	49.77	50.16	13167150
2014-05-27	50.30	50.70	50.20	50.55	13322236
2014-05-28	50.53	50.70	50.32	50.44	12465677
2014-05-29	50.61	50.61	50.15	50.27	13028589
2014-05-30	50.32	50.82	50.32	50.78	15489222
2014-06-02	50.94	51.17	50.87	51.09	11828333
2014-06-03	50.88	51.16	50.75	51.09	9293625
2014-06-04	50.95	51.07	50.82	51.04	10129239
2014-06-05	51.11	51.72	51.02	51.63	11862902
2014-06-06	51.66	52.02	51.61	51.98	13152355
2014-06-09	51.90	52.57	51.88	52.51	11049575
2014-06-10	52.40	52.63	52.19	52.59	12331656
2014-06-11	52.35	52.50	52.06	52.24	11735407
2014-06-12	52.12	52.28	51.65	51.71	13420613
2014-06-13	51.89	52.08	51.74	51.90	11111862
2014-06-16	51.88	51.89	50.94	51.09	16310453
2014-06-17	51.03	51.75	50.98	51.66	15470782
2014-06-18	51.69	52.14	51.53	52.04	18077144
2014-06-19	52.00	52.20	51.93	52.02	16335003
2014-06-20	52.38	52.91	52.27	52.89	29836531
2014-06-23	52.70	53.05	52.53	52.98	13122484
2014-06-24	52.93	52.99	52.42	52.49	11226323
2014-06-25	52.29	52.75	52.07	52.60	12815271
2014-06-26	52.62	52.66	52.00	52.37	12545902
2014-06-27	52.23	52.90	52.15	52.90	16864488
2014-06-30	52.74	52.76	52.40	52.56	12928410
2014-07-01	52.73	52.95	52.62	52.72	12482622
2014-07-02	52.76	52.84	52.55	52.66	14443481
2014-07-03	52.89	53.08	52.83	53.00	8741520
2014-07-07	52.90	52.98	52.45	52.50	13551827
2014-07-08	52.30	52.45	52.10	52.25	17282061
2014-07-09	52.30	52.30	51.91	52.19	16116261
2014-07-10	51.78	51.96	51.53	51.81	20066748
2014-07-11	51.13	51.67	50.82	51.49	29998928
2014-07-14	51.41	51.84	51.14	51.31	21252445
2014-07-15	51.51	51.66	51.20	51.35	19309485
2014-07-16	51.58	51.66	51.05	51.17	21620944
2014-07-17	51.08	51.12	50.61	50.68	24397990
2014-07-18	50.97	51.36	50.79	51.28	15487363
2014-07-21	51.00	51.15	50.85	51.05	15236909
2014-07-22	51.20	51.48	51.05	51.35	11921095
2014-07-23	51.43	51.62	51.27	51.33	9109271
2014-07-24	51.45	51.66	51.42	51.59	9939644
2014-07-25	51.49	51.77	51.49	51.60	10049617
2014-07-28	51.31	51.71	51.17	51.60	13468087
2014-07-29	51.65	52.15	51.48	51.54	14511806
2014-07-30	51.73	52.30	51.69	52.10	11439613
2014-07-31	51.86	51.88	50.89	50.90	19642204
2014-08-01	50.50	51.11	50.23	50.35	18813664
2014-08-04	50.55	51.03	50.52	50.99	13380139
2014-08-05	50.73	50.93	50.26	50.40	12767174
2014-08-06	49.87	50.52	49.83	50.06	15271471
2014-08-07	50.34	50.41	49.60	49.70	14109106
2014-08-08	49.73	50.04	49.47	50.00	14563206
2014-08-11	50.08	50.25	49.78	49.89	14666438
2014-08-12	49.86	50.27	49.75	49.78	15220199
2014-08-13	50.02	50.12	49.84	49.99	12283076
2014-08-14	50.11	50.49	50.06	50.38	11904287
2014-08-15	50.50	50.62	49.87	50.21	13297171
2014-08-18	50.47	50.73	50.40	50.69	9913676
2014-08-19	50.77	51.09	50.75	50.86	8718438
2014-08-20	50.79	50.94	50.64	50.85	8402875
2014-08-21	51.00	51.40	50.90	51.29	10102238
2014-08-22	51.34	51.59	51.13	51.18	9210366
2014-08-25	51.48	51.75	51.41	51.45	8665609
2014-08-26	51.57	51.69	51.47	51.56	7027261
2014-08-27	51.65	51.70	51.27	51.34	8315784
2014-08-28	51.21	51.28	51.00	51.15	7717998
2014-08-29	51.27	51.47	51.18	51.44	8863186
2014-09-02	51.71	51.71	51.24	51.57	9990261
2014-09-03	51.75	52.03	51.40	51.55	7735474
2014-09-04	51.49	51.92	51.40	51.57	8306187
2014-09-05	51.38	51.65	51.16	51.65	12102464
2014-09-08	51.48	51.73	51.34	51.47	7746935
2014-09-09	51.23	51.36	51.00	51.07	10744965
2014-09-10	51.08	51.62	51.06	51.52	11381362
2014-09-11	51.40	51.73	51.32	51.59	9073152
2014-09-12	51.67	52.03	51.52	51.70	12575559
2014-09-15	51.73	52.16	51.66	51.94	10414820
2014-09-16	51.78	52.48	51.78	52.31	10524636
2014-09-17	52.39	52.85	52.17	52.51	16919068
2014-09-18	52.63	53.38	52.63	53.24	16388313
2014-09-19	53.60	53.80	53.22	53.36	22553812
2014-09-22	53.26	53.50	52.82	52.90	13445695
2014-09-23	52.85	53.04	52.09	52.10	20596549
2014-09-24	52.22	52.29	51.88	52.13	18245166
2014-09-25	52.10	52.17	51.41	51.41	16684920
2014-09-26	51.45	51.92	51.35	51.87	10753403
2014-09-29	51.67	51.92	51.38	51.69	9995318
2014-09-30	51.80	52.18	51.71	51.87	16669890
2014-10-01	51.84	51.96	51.20	51.26	16526969
2014-10-02	51.19	51.51	50.89	51.40	15434449
2014-10-03	51.78	52.20	51.58	52.10	14018759
2014-10-06	52.26	52.46	51.99	52.03	10872282
2014-10-07	51.84	51.84	51.06	51.08	11889711
2014-10-08	51.25	52.19	51.09	52.15	15267161
2014-10-09	52.06	52.21	51.03	51.12	18744283
2014-10-10	51.01	51.74	50.61	50.64	20211481
2014-10-13	50.61	50.98	50.15	50.20	19298945
2014-10-14	49.50	49.86	48.21	48.83	45851953
2014-10-15	48.13	48.52	46.44	47.85	38470646
2014-10-16	47.18	48.68	47.05	48.13	28977742
2014-10-17	48.49	49.03	48.41	48.69	28314046
2014-10-20	48.68	49.24	48.61	49.18	15018461
2014-10-21	49.63	50.58	49.57	50.45	17660157
2014-10-22	50.52	50.69	50.14	50.17	20078209
2014-10-23	50.76	50.98	50.49	50.60	14394482
2014-10-24	50.58	51.25	50.55	51.20	10888562
2014-10-27	51.31	51.36	51.01	51.31	11654467
2014-10-28	51.56	51.79	51.30	51.78	13267217
2014-10-29	51.84	52.27	51.68	52.17	16546884
2014-10-30	52.01	52.62	51.92	52.46	14107594
2014-10-31	53.04	53.17	52.78	53.09	21126287
2014-11-03	53.22	53.60	53.09	53.37	14349464
2014-11-04	53.38	53.49	52.91	53.27	14931507
2014-11-05	53.43	53.55	53.13	53.53	14496887
2014-11-06	53.55	54.12	53.48	54.06	15328099
2014-11-07	54.20	54.25	53.64	53.84	13312695
2014-11-10	53.68	53.99	53.62	53.83	11837263
2014-11-11	53.88	54.10	53.53	53.58	12520484
2014-11-12	53.30	53.67	53.21	53.54	10687892
2014-11-13	53.57	53.67	53.44	53.45	2982667
2014-11-14	53.39	53.69	53.23	53.35	9488415
2014-11-17	53.10	53.49	52.87	53.44	9657905
2014-11-18	53.10	53.50	53.03	53.27	12588795
2014-11-19	53.26	53.41	52.92	53.36	12490626
2014-11-20	53.16	53.56	53.08	53.48	10245906
2014-11-21	54.00	54.09	53.70	53.81	14587503
2014-11-24	54.06	54.36	53.93	54.10	11028000
2014-11-25	54.23	54.28	53.80	53.88	14390418
2014-11-26	54.19	54.42	53.97	54.28	11792469
2014-11-28	54.32	54.74	54.27	54.48	11054311
2014-12-01	54.42	54.59	53.70	53.82	13858518
2014-12-02	53.75	54.44	53.75	54.22	12925278
2014-12-03	54.17	54.61	54.10	54.39	14781293
2014-12-04	54.32	54.64	54.17	54.50	12394349
2014-12-05	54.89	55.35	54.85	55.03	14261395
2014-12-08	54.95	55.15	54.59	54.77	18939298
2014-12-09	54.29	54.90	54.05	54.83	12895842
2014-12-10	54.73	55.09	54.21	54.26	23309462
2014-12-11	54.59	55.18	54.37	54.43	17007717
2014-12-12	53.87	54.61	53.66	53.70	18792851
2014-12-15	54.01	54.41	53.16	53.19	24852800
2014-12-16	52.82	53.77	52.73	52.77	24243294
2014-12-17	53.04	53.85	52.94	53.79	19782576
2014-12-18	54.43	55.21	54.36	55.21	21404712
2014-12-19	54.90	55.42	54.45	54.45	36186117
2014-12-22	54.46	54.97	54.34	54.97	17395488
2014-12-23	55.08	55.64	55.06	55.47	13205740
2014-12-24	55.63	55.74	55.32	55.34	4296992
2014-12-26	55.41	55.54	55.26	55.28	5826027
2014-12-29	55.08	55.95	55.08	55.71	11385604
2014-12-30	55.52	55.75	55.40	55.42	8749384
2014-12-31	55.50	55.67	54.82	54.82	10090813
2015-01-02	55.11	55.19	54.19	54.70	11700856
2015-01-05	54.14	54.36	53.10	53.20	15000528
2015-01-06	53.35	53.47	51.85	52.09	20211187
2015-01-07	52.63	52.64	52.11	52.40	15714655
2015-01-08	53.00	53.59	52.96	53.56	16721579
2015-01-09	53.54	53.59	52.67	52.68	14550804
2015-01-12	52.58	52.69	51.71	52.05	16967480
2015-01-13	52.30	52.53	51.25	51.85	25080888
2015-01-14	51.00	51.73	50.42	51.25	37590058
2015-01-15	51.21	51.54	50.46	50.72	32144687
2015-01-16	50.53	51.70	50.51	51.64	23174862
2015-01-20	51.98	52.30	51.70	52.00	17691020
2015-01-21	51.99	52.70	51.71	52.10	17928251
2015-01-22	52.49	53.82	52.48	53.77	21488730
2015-01-23	53.73	53.98	53.24	53.26	17779652
2015-01-26	52.91	53.60	52.89	53.58	13429409
2015-01-27	52.93	53.34	52.57	52.97	14351619
2015-01-28	53.31	53.36	52.15	52.16	18775067
2015-01-29	52.24	52.90	51.90	52.76	16700038
2015-01-30	52.20	52.77	51.90	51.92	21754793
2015-02-02	52.19	52.91	51.99	52.81	17714512
2015-02-03	53.01	53.53	52.97	53.45	20258946
2015-02-04	53.03	53.50	52.90	53.03	14435564
2015-02-05	53.24	53.84	53.22	53.67	13281854
2015-02-06	54.12	55.08	53.83	54.45	19316994
2015-02-09	54.27	54.45	54.08	54.21	9739238
2015-02-10	54.62	54.71	54.22	54.57	12342504
2015-02-11	54.06	54.26	53.66	53.90	18296843
2015-02-12	54.19	54.90	53.97	54.86	20159495
2015-02-13	54.98	55.56	54.81	55.33	18809017
2015-02-17	55.31	55.46	54.95	55.37	11908612
2015-02-18	55.09	55.20	54.40	54.52	13231551
2015-02-19	54.41	54.82	54.13	54.56	10784561
2015-02-20	54.41	54.94	54.03	54.83	15049087
2015-02-23	54.68	55.11	54.27	55.10	13715013
2015-02-24	55.19	55.54	55.02	55.37	11957816
2015-02-25	55.39	55.58	55.24	55.33	10516855
2015-02-26	55.22	55.35	54.96	55.15	13579108
2015-02-27	54.82	55.28	54.79	54.79	12936955
2015-03-02	54.79	55.56	54.72	55.55	12988462
2015-03-03	55.45	55.58	55.14	55.45	11759571
2015-03-04	55.17	55.20	54.67	54.82	16653259
2015-03-05	54.94	55.01	54.65	54.84	9576125
2015-03-06	54.98	55.49	54.51	54.59	17298431
2015-03-09	54.78	55.01	54.63	54.67	11937920
2015-03-10	54.16	54.17	53.29	53.29	18723168
2015-03-11	53.87	53.99	53.60	53.70	16612918
2015-03-12	54.52	55.64	54.20	55.59	26266876
2015-03-13	55.49	55.65	55.02	55.34	17591416
2015-03-16	55.50	55.82	55.33	55.73	15505153
2015-03-17	55.50	55.98	55.26	55.91	13107744
2015-03-18	55.68	56.28	55.49	56.17	20000548
2015-03-19	55.95	55.98	55.24	55.51	14841101
2015-03-20	55.53	56.21	55.52	56.01	26487212
2015-03-23	56.03	56.29	55.73	55.78	16477406
2015-03-24	55.70	55.87	55.35	55.35	13927423
2015-03-25	55.26	55.36	54.54	54.54	15413662
2015-03-26	54.35	54.75	53.97	54.50	15038604
2015-03-27	54.54	54.60	53.96	54.12	13600286
2015-03-30	54.39	55.02	54.39	54.77	11706734
2015-03-31	54.47	54.69	54.19	54.40	13306212
2015-04-01	54.42	54.42	53.78	53.94	15436876
2015-04-02	53.95	54.48	53.82	54.37	13498903
2015-04-06	53.82	54.37	53.56	54.08	10786082
2015-04-07	54.28	54.39	53.98	54.02	10853676
2015-04-08	53.98	54.36	53.83	54.00	9828654
2015-04-09	54.06	54.29	53.73	54.19	10279402
2015-04-10	54.33	54.48	54.06	54.32	9531501
2015-04-13	54.33	54.73	54.28	54.59	14931597
2015-04-14	53.93	54.47	53.57	54.19	29289610
2015-04-15	54.37	54.91	54.19	54.81	16899885
2015-04-16	54.53	55.07	54.34	54.81	15643194
2015-04-17	54.41	54.56	53.98	54.05	17569711
2015-04-20	54.34	54.67	54.17	54.36	13327224
2015-04-21	54.55	54.85	54.19	54.28	10954163
2015-04-22	54.31	54.91	54.16	54.67	13563832
2015-04-23	54.41	55.12	54.41	54.86	14657785
2015-04-24	54.76	54.92	54.61	54.70	15268078
2015-04-27	54.79	55.50	54.71	54.97	19852410
2015-04-28	54.91	55.43	54.87	55.41	13028265
2015-04-29	55.17	55.76	55.08	55.46	18144485
2015-04-30	55.65	55.65	54.78	55.10	16577793
2015-05-01	55.26	55.58	54.96	55.19	12069395
2015-05-04	55.27	55.77	55.26	55.73	9981839
2015-05-05	55.73	56.20	55.60	55.72	17068104
2015-05-06	55.43	55.60	54.45	54.92	15670726
2015-05-07	54.96	55.19	54.61	54.81	14723006
2015-05-08	55.17	56.05	55.09	56.05	17477488
2015-05-11	55.92	55.96	55.44	55.51	12922055
2015-05-12	55.31	55.64	55.00	55.47	11705874
2015-05-13	55.47	55.83	55.37	55.60	11448061
2015-05-14	55.95	56.13	55.72	56.04	11025386
2015-05-15	56.04	56.04	55.30	55.52	13323206
2015-05-18	55.58	55.98	55.55	55.75	10637289
2015-05-19	55.90	56.70	55.89	56.40	17194050
2015-05-20	56.32	56.37	55.93	56.08	13291959
2015-05-21	55.91	56.18	55.83	56.01	13466688
2015-05-22	56.04	56.23	55.99	56.00	8568750
2015-05-26	55.97	56.00	55.46	55.66	15859118
2015-05-27	55.92	56.31	55.71	56.07	12526067
2015-05-28	56.11	56.30	55.89	56.21	10348706
2015-05-29	56.25	56.26	55.68	55.96	17291512
2015-06-01	56.24	56.49	55.80	56.04	15746240
2015-06-02	56.01	56.45	55.74	56.18	13148696
2015-06-03	56.35	57.20	56.35	56.91	16197740
2015-06-04	56.53	56.89	55.93	56.14	17627090
2015-06-05	57.04	57.22	56.40	56.61	16890253
2015-06-08	56.94	56.94	56.12	56.12	14248446
2015-06-09	56.23	56.93	56.00	56.70	14669909
2015-06-10	56.98	57.57	56.91	57.21	18622390
2015-06-11	57.26	57.57	57.07	57.26	13943277
2015-06-12	57.13	57.29	56.74	57.09	13439024
2015-06-15	56.65	57.07	56.48	56.98	12920592
2015-06-16	56.85	57.24	56.73	57.22	10476094
2015-06-17	57.31	57.55	57.10	57.17	17497735
2015-06-18	57.29	57.84	57.19	57.70	18299905
2015-06-19	57.42	57.57	57.05	57.05	36241076
2015-06-22	57.58	58.04	57.53	57.91	15111198
2015-06-23	58.00	58.26	57.76	57.89	13354246
2015-06-24	57.67	58.15	57.54	57.54	16166598
2015-06-25	57.75	57.79	57.13	57.17	14053641
2015-06-26	57.34	57.58	57.17	57.44	16975850
2015-06-29	56.80	57.19	56.01	56.06	19289651
2015-06-30	56.54	56.88	55.99	56.24	17346720
2015-07-01	57.09	57.20	56.61	56.91	12165329
2015-07-02	56.84	57.14	56.52	56.74	10106770
2015-07-06	56.10	56.53	56.01	56.44	11682148
2015-07-07	56.32	56.47	55.08	56.25	15831836
2015-07-08	55.84	56.17	55.21	55.25	12906614
2015-07-09	56.06	56.15	55.44	55.50	13623154
2015-07-10	56.33	56.46	55.86	56.08	13269598
2015-07-13	56.56	56.76	56.42	56.74	15521841
2015-07-14	56.46	57.37	56.39	57.25	20066280
2015-07-15	57.41	58.16	57.26	57.78	17159434
2015-07-16	58.24	58.35	57.98	58.17	13194493
2015-07-17	57.97	58.05	57.49	57.94	12963915
2015-07-20	57.99	58.29	57.88	58.05	10084859
2015-07-21	58.02	58.37	57.75	57.95	12504279
2015-07-22	58.07	58.59	57.99	58.52	14871061
2015-07-23	58.73	58.77	58.07	58.21	13582244
2015-07-24	58.18	58.34	57.70	57.78	13157279
2015-07-27	57.48	57.84	57.34	57.59	15495288
2015-07-28	57.73	57.84	57.16	57.40	16730609
2015-07-29	57.60	58.13	57.42	57.96	13718354
2015-07-30	57.85	58.19	57.72	58.15	9864823
2015-07-31	58.23	58.25	57.79	57.87	12369834
2015-08-03	58.07	58.07	57.50	57.91	13085940
2015-08-04	57.77	58.16	57.71	57.82	12324691
2015-08-05	57.81	58.02	57.48	57.65	12032525
2015-08-06	57.65	57.95	57.41	57.53	12556587
2015-08-07	57.57	57.86	57.04	57.47	13596220
2015-08-10	57.80	57.98	57.68	57.94	12397545
2015-08-11	57.23	57.55	56.98	57.21	15425475
2015-08-12	56.90	56.95	56.20	56.72	21878424
2015-08-13	56.75	57.13	56.63	56.89	11868619
2015-08-14	56.89	57.37	56.82	57.33	9742520
2015-08-17	57.02	57.50	56.93	57.35	11462454
2015-08-18	57.41	57.72	57.27	57.54	10581474
2015-08-19	57.28	57.55	56.95	57.06	13744637
2015-08-20	56.46	56.58	56.11	56.12	20857677
2015-08-21	55.33	55.78	53.96	53.97	31954445
2015-08-24	49.20	53.24	47.75	51.25	40198134
2015-08-25	53.55	53.65	50.00	50.02	31041795
2015-08-26	51.56	52.41	50.58	52.30	30235778
2015-08-27	53.44	54.10	52.88	54.03	26452537
2015-08-28	53.75	53.93	53.04	53.54	18342169
2015-08-31	53.40	53.56	53.06	53.33	13842199
2015-09-01	52.11	52.32	50.53	50.99	28031703
2015-09-02	52.49	52.49	51.27	51.99	20919629
2015-09-03	52.39	53.00	52.22	52.43	15719008
2015-09-04	51.80	51.82	50.76	51.29	22303838
2015-09-08	52.65	52.98	51.98	52.93	19685429
2015-09-09	53.61	53.70	52.02	52.19	16221491
2015-09-10	52.07	52.86	51.80	52.56	17996234
2015-09-11	52.34	52.66	52.03	52.62	12549350
2015-09-14	52.63	52.88	52.41	52.77	16225618
2015-09-15	53.04	53.79	52.82	53.47	14305498
2015-09-16	53.52	53.89	52.90	53.72	15218544
2015-09-17	53.70	53.91	52.03	52.21	25025803
2015-09-18	51.27	51.48	50.70	51.04	39561581
2015-09-21	51.52	51.75	51.18	51.55	16673315
2015-09-22	50.87	51.15	50.33	50.69	21761275
2015-09-23	50.88	50.94	50.50	50.78	12521218
2015-09-24	50.09	50.68	49.80	50.55	17064312
2015-09-25	51.36	51.87	51.07	51.48	18394809
2015-09-28	51.07	51.30	50.20	50.37	17647883
2015-09-29	50.47	50.96	50.00	50.89	20816372
2015-09-30	51.63	51.72	50.70	51.35	20514761
2015-10-01	51.51	51.86	50.92	51.44	15556585
2015-10-02	50.28	51.29	49.51	51.26	21630348
2015-10-05	51.71	52.57	51.50	52.41	15240718
2015-10-06	52.18	52.54	51.92	52.03	14490737
2015-10-07	52.49	52.73	51.91	52.19	13918017
2015-10-08	52.23	52.59	51.77	52.54	15384114
2015-10-09	53.02	53.07	51.98	52.14	16983126
2015-10-12	52.12	52.43	51.75	52.18	10639023
2015-10-13	52.02	52.31	51.71	51.86	16002167
2015-10-14	51.70	51.90	50.74	51.50	26269117
2015-10-15	51.98	52.70	51.76	52.69	18262387
2015-10-16	53.15	53.19	52.51	52.88	15676303
2015-10-19	52.76	53.01	52.45	52.56	15515662
2015-10-20	52.62	53.29	52.58	53.08	13583334
2015-10-21	53.04	53.86	53.03	53.12	17698584
2015-10-22	53.40	54.45	53.40	54.06	18263223
2015-10-23	54.34	54.80	54.11	54.75	16924772
2015-10-26	54.76	54.81	54.16	54.29	12661370
2015-10-27	53.98	54.33	53.82	54.12	12443881
2015-10-28	54.24	55.50	54.17	55.45	16681630
2015-10-29	55.39	55.57	54.91	55.09	11334914
2015-10-30	55.07	55.07	54.03	54.14	18450513
2015-11-02	54.21	55.02	54.13	54.85	10992331
2015-11-03	54.68	55.15	54.45	54.93	10709126
2015-11-04	54.56	54.75	54.38	54.58	12823595
2015-11-05	54.35	55.08	54.35	54.86	12263906
2015-11-06	56.04	56.34	55.56	55.85	22376825
2015-11-09	56.08	56.22	55.14	55.47	17609713
2015-11-10	55.30	55.96	55.23	55.91	13475898
2015-11-11	56.13	56.17	55.51	55.80	10808470
2015-11-12	55.52	55.75	55.17	55.17	17552240
2015-11-13	55.02	55.36	54.33	54.57	16550247
2015-11-16	54.48	55.27	54.40	55.27	11955410
2015-11-17	55.33	55.49	54.84	54.96	11331933
2015-11-18	55.06	55.77	54.97	55.67	16612571
2015-11-19	55.77	56.07	55.46	55.97	12167644
2015-11-20	56.26	56.26	55.72	55.82	16264121
2015-11-23	55.90	56.04	55.56	55.60	9638084
2015-11-24	55.14	55.48	54.89	55.28	14156491
2015-11-25	55.46	55.52	55.10	55.22	10034400
2015-11-27	55.34	55.47	54.98	55.39	4914008
2015-11-30	55.46	55.69	55.10	55.10	15998923
2015-12-01	55.51	55.77	55.27	55.71	15543357
2015-12-02	55.80	55.80	55.00	55.08	12779891
2015-12-03	55.13	55.22	54.03	54.20	15410137
2015-12-04	54.48	55.88	54.31	55.67	19647728
2015-12-07	55.45	55.56	55.02	55.42	17991639
2015-12-08	54.98	55.21	54.28	54.40	19949494
2015-12-09	54.12	54.94	53.71	54.12	18499649
2015-12-10	54.25	54.99	53.88	54.34	14075334
2015-12-11	53.45	53.94	52.99	53.31	17815729
2015-12-14	53.32	53.57	52.75	53.20	22055078
2015-12-15	53.83	55.12	53.81	54.91	19056701
2015-12-16	55.21	56.04	54.82	55.85	21086759
2015-12-17	56.11	56.24	55.47	55.47	18800520
2015-12-18	55.00	55.15	53.79	53.79	31468584
2015-12-21	54.30	54.54	53.55	54.02	12993380
2015-12-22	54.36	54.50	53.70	54.34	10318062
2015-12-23	54.60	55.06	54.46	55.04	13033579
2015-12-24	54.97	55.09	54.71	54.82	4999417
2015-12-28	54.55	54.78	54.17	54.68	8288841
2015-12-29	55.11	55.35	54.99	55.29	7894876
2015-12-30	55.27	55.31	54.79	54.89	8016893
2015-12-31	54.51	54.95	54.22	54.36	10929767
2016-01-04	53.09	53.27	52.30	52.91	25985392
2016-01-05	52.93	53.27	52.55	52.89	14759616
2016-01-06	52.12	52.62	51.83	51.88	20026405
2016-01-07	51.01	51.19	50.15	50.40	30425557
2016-01-08	50.80	50.86	49.46	49.56	22981395
2016-01-11	50.18	50.33	49.64	50.09	19046405
2016-01-12	50.88	51.52	50.45	51.36	28961499
2016-01-13	51.73	51.80	49.50	49.73	22013526
2016-01-14	50.08	51.00	49.60	50.64	24569804
2016-01-15	48.59	49.64	48.13	48.82	41090425
2016-01-19	49.25	49.54	47.99	48.21	29918487
2016-01-20	47.28	48.25	46.88	47.87	40241141
2016-01-21	48.03	49.05	47.91	48.01	24272884
2016-01-22	49.03	49.27	48.56	49.02	18298681
2016-01-25	48.91	48.98	47.62	47.66	23440754
2016-01-26	47.75	48.56	47.66	48.26	18895135
2016-01-27	48.30	49.30	48.13	48.57	20441469
2016-01-28	49.10	49.40	48.60	48.92	21306571
2016-01-29	49.29	50.25	49.17	50.23	25358282
2016-02-01	50.12	50.18	49.56	49.94	17385386
2016-02-02	49.26	49.32	48.78	48.83	25593244
2016-02-03	48.45	48.51	46.51	47.60	47149705
2016-02-04	47.40	48.61	47.37	48.25	30851728
2016-02-05	48.35	48.66	47.60	47.86	23733681
2016-02-08	47.11	47.34	46.06	46.50	31172124
2016-02-09	45.61	46.76	45.36	46.45	29896186
2016-02-10	46.88	47.22	46.11	46.17	19885509
2016-02-11	44.93	45.53	44.50	45.16	32570931
2016-02-12	45.96	47.39	45.93	47.31	28533866
2016-02-16	48.05	48.41	47.57	48.24	20410626
2016-02-17	48.65	48.96	47.99	48.13	18060517
2016-02-18	48.09	48.14	47.48	47.73	17162829
2016-02-19	47.40	48.17	47.34	48.09	18234852
2016-02-22	48.83	49.34	48.83	49.19	17572775
2016-02-23	48.87	48.92	47.98	48.10	15224730
2016-02-24	47.34	47.68	46.56	47.61	18595685
2016-02-25	47.71	48.16	47.71	47.75	16646240
2016-02-26	48.13	48.54	47.83	48.07	20325626
2016-02-29	48.03	48.03	46.91	46.92	24018058
2016-03-01	47.14	48.72	47.14	48.72	24758534
2016-03-02	48.84	49.57	48.61	49.57	18667745
2016-03-03	49.63	49.79	49.07	49.77	14268054
2016-03-04	50.01	50.49	49.68	50.11	18685622
2016-03-07	49.77	50.16	49.44	50.07	14386101
2016-03-08	49.61	49.66	48.92	49.05	18098226
2016-03-09	49.38	49.50	48.51	48.79	17920105
2016-03-10	48.94	49.13	47.96	48.51	18542677
2016-03-11	49.12	50.13	48.88	50.07	18318360
2016-03-14	49.97	50.07	49.44	49.88	12782913
2016-03-15	49.30	49.99	49.20	49.98	12945605
2016-03-16	49.75	50.29	49.28	49.54	16629748
2016-03-17	49.43	49.93	48.84	49.73	16002822
2016-03-18	50.44	50.70	49.93	50.54	35812068
2016-03-21	50.50	50.75	50.17	50.67	13543212
2016-03-22	50.21	50.58	50.00	50.37	13906976
2016-03-23	50.18	50.33	49.70	49.76	13648139
2016-03-24	49.02	49.08	48.52	48.90	20871108
2016-03-28	49.04	49.04	48.55	48.70	18478056
2016-03-29	48.62	48.65	47.84	48.05	24459483
2016-03-30	48.40	49.16	48.15	48.65	16794241
2016-03-31	48.60	48.84	48.27	48.36	16397626
2016-04-01	48.23	48.58	47.78	48.45	14321391
2016-04-04	48.42	48.67	48.20	48.50	12110231
2016-04-05	48.08	48.09	47.46	47.51	18297731
2016-04-06	47.39	48.13	47.22	48.08	17214436
2016-04-07	47.71	47.78	46.62	46.93	17593134
2016-04-08	47.35	47.65	46.97	47.07	12236503
2016-04-11	47.11	47.71	47.00	47.03	15113542
2016-04-12	47.14	47.83	46.95	47.77	18772599
2016-04-13	48.29	49.25	48.27	49.03	26311931
2016-04-14	48.30	49.30	48.17	48.79	30067893
2016-04-15	48.62	48.94	48.06	48.25	24885233
2016-04-18	47.97	48.88	47.91	48.84	18225836
2016-04-19	49.01	49.92	48.98	49.88	18673376
2016-04-20	49.98	50.52	49.76	50.45	22647670
2016-04-21	50.55	50.78	49.93	50.05	20255390
2016-04-22	50.05	50.74	50.05	50.62	16365728
2016-04-25	50.31	50.60	50.12	50.51	11689131
2016-04-26	50.51	50.99	50.45	50.92	13333517
2016-04-27	50.87	51.41	50.72	50.93	15342749
2016-04-28	50.51	50.93	50.20	50.41	15506288
2016-04-29	50.46	50.46	49.68	49.98	17886992
2016-05-02	50.28	50.70	50.15	50.59	14780296
2016-05-03	49.86	50.13	49.54	50.00	16246390
2016-05-04	49.06	49.27	48.68	48.94	22402535
2016-05-05	48.97	49.19	48.77	48.96	15953570
2016-05-06	48.71	49.12	48.65	49.02	14189590
2016-05-09	49.02	49.22	48.81	48.88	13877044
2016-05-10	49.00	49.51	49.00	49.40	14234406
2016-05-11	49.36	49.72	49.08	49.08	17344292
2016-05-12	49.34	49.58	49.05	49.20	13589627
2016-05-13	49.10	49.43	48.21	48.24	25251741
2016-05-16	48.12	48.63	47.94	48.27	19655303
2016-05-17	48.14	48.17	47.55	47.62	21495620
2016-05-18	47.68	48.72	47.62	48.65	30028165
2016-05-19	48.44	48.96	48.16	48.38	13604146
2016-05-20	48.62	49.21	48.56	48.75	13222812
2016-05-23	48.76	48.88	48.35	48.70	10643985
2016-05-24	49.05	49.37	48.69	49.20	16597709
2016-05-25	49.58	50.83	49.51	50.50	22482241
2016-05-26	50.52	50.66	50.40	50.55	14983339
2016-05-27	50.60	50.86	50.49	50.85	13430516
2016-05-31	51.02	51.19	50.49	50.72	19725015
2016-06-01	50.26	51.04	50.17	51.00	16774325
2016-06-02	50.96	51.11	50.71	51.11	14206658
2016-06-03	50.17	50.31	49.61	50.19	25452559
2016-06-06	50.24	50.87	50.19	50.49	14528522
2016-06-07	50.73	50.73	50.27	50.27	15310077
2016-06-08	50.25	50.44	49.74	50.00	18168540
2016-06-09	49.65	49.68	48.85	49.14	19464358
2016-06-10	48.49	48.71	48.17	48.34	16815315
2016-06-13	48.13	48.51	47.96	47.97	16150106
2016-06-14	47.86	48.12	46.51	46.88	25311654
2016-06-15	47.27	47.56	46.74	46.78	20141964
2016-06-16	46.47	46.86	45.96	46.85	15619311
2016-06-17	46.85	47.00	46.52	46.60	25661279
2016-06-20	47.49	47.90	46.92	46.93	19490106
2016-06-21	47.29	47.34	46.77	47.23	11731625
2016-06-22	47.15	47.58	46.93	46.97	17072144
2016-06-23	47.64	47.91	47.39	47.91	16269981
2016-06-24	45.76	46.97	45.28	45.71	46744062
2016-06-27	45.20	45.33	44.50	45.01	35094392
2016-06-28	45.89	46.11	45.34	46.10	27525655
2016-06-29	46.63	46.99	46.15	46.97	20856371
2016-06-30	47.24	47.36	46.53	47.33	22538811
2016-07-01	47.08	47.28	46.86	47.03	19013628
2016-07-05	46.70	46.76	45.81	46.21	22213032
2016-07-06	45.89	46.66	45.70	46.65	19024127
2016-07-07	46.58	47.22	46.44	46.80	17946194
2016-07-08	47.45	47.92	47.45	47.79	19775669
2016-07-11	48.10	48.45	47.94	48.08	16008705
2016-07-12	48.42	48.63	48.22	48.35	15067947
2016-07-13	48.31	48.47	47.98	48.27	14389624
2016-07-14	49.05	49.15	48.67	48.94	17578435
2016-07-15	48.85	48.88	47.41	47.71	35120978
2016-07-18	47.81	48.33	47.78	48.28	24139225
2016-07-19	48.08	48.55	48.05	48.37	15982946
2016-07-20	48.59	48.69	48.40	48.61	16569909
2016-07-21	48.65	48.81	48.29	48.30	15938855
2016-07-22	48.32	48.36	48.10	48.32	13588537
2016-07-25	48.24	48.26	47.85	48.12	12122176
2016-07-26	48.03	48.17	47.80	47.97	16130062
2016-07-27	47.95	48.22	47.78	48.00	17886802
2016-07-28	47.94	48.22	47.68	48.13	12562560
2016-07-29	47.95	48.17	47.95	47.97	13111673
2016-08-01	47.98	48.05	47.63	47.81	16026645
2016-08-02	47.66	47.83	47.39	47.32	17033061
2016-08-03	47.33	47.64	47.33	47.57	14913525
2016-08-04	47.60	48.00	47.57	47.84	14662635
2016-08-05	48.39	48.70	48.13	48.68	19064723
2016-08-08	48.78	49.05	48.74	48.91	14871601
2016-08-09	49.02	49.15	48.81	48.93	10449765
2016-08-10	48.82	48.93	48.08	48.18	16782739
2016-08-11	48.23	48.50	47.92	48.24	14614072
2016-08-12	48.05	48.08	47.83	47.90	13227473
2016-08-15	48.05	48.34	48.03	48.27	11758906
2016-08-16	48.16	48.60	48.06	48.44	13957611
2016-08-17	48.37	48.66	48.31	48.61	13062907
2016-08-18	48.50	48.66	48.33	48.53	12189198
2016-08-19	48.44	48.73	48.20	48.65	12557726
2016-08-22	48.64	48.74	48.50	48.63	9212563
2016-08-23	48.64	48.75	48.39	48.41	15430170
2016-08-24	48.50	48.77	48.35	48.63	16315832
2016-08-25	48.62	48.69	48.30	48.38	13643168
2016-08-26	48.58	48.84	48.28	48.51	15527260
2016-08-29	48.75	49.75	48.69	49.56	21201406
2016-08-30	49.73	50.64	49.68	50.62	25055769
2016-08-31	50.70	50.92	50.24	50.80	24533587
2016-09-01	50.92	51.00	50.11	50.43	17017066
2016-09-02	50.45	50.66	50.18	50.55	12683950
2016-09-06	50.56	50.57	49.63	49.99	21832155
2016-09-07	49.79	50.03	49.65	49.77	12437261
2016-09-08	49.81	49.99	49.56	49.90	14169243
2016-09-09	49.49	49.86	48.72	48.72	32147152
2016-09-12	48.37	48.64	47.98	48.54	35588431
2016-09-13	47.80	47.86	46.52	46.96	59000513
2016-09-14	47.08	47.58	46.50	46.52	44841748
2016-09-15	46.12	46.35	45.19	46.15	61190519
2016-09-16	45.70	45.87	45.25	45.43	51871380
2016-09-19	45.62	46.29	45.48	46.01	33562406
2016-09-20	47.15	47.20	46.12	46.56	51510381
2016-09-21	46.51	46.54	45.33	45.83	64530229
2016-09-22	45.83	46.12	45.37	45.72	36964352
2016-09-23	45.50	45.91	45.43	45.74	28710524
2016-09-26	45.37	45.50	44.65	44.88	30937973
2016-09-27	44.79	45.10	44.66	45.09	24359007
2016-09-28	45.36	45.48	44.96	45.31	28220297
2016-09-29	45.19	45.26	44.21	44.37	45266713
2016-09-30	44.33	44.73	44.10	44.28	54117665
2016-10-03	44.12	44.16	43.56	43.83	38197732
2016-10-04	43.62	44.09	43.55	43.75	44008293
2016-10-05	43.83	45.08	43.83	44.99	40458953
2016-10-06	45.18	45.39	44.83	45.18	29878198
2016-10-07	45.20	45.45	44.93	45.33	24893588
2016-10-10	45.70	45.92	45.44	45.65	21804917
2016-10-11	45.80	45.82	45.15	45.45	25442608
2016-10-12	45.51	45.83	45.32	45.32	21780463
2016-10-13	45.24	45.24	44.28	44.75	44174614
2016-10-14	45.17	45.52	44.32	44.71	45418598
2016-10-17	44.54	44.76	44.32	44.50	18861278
2016-10-18	44.75	45.00	44.41	44.95	23877562
2016-10-19	44.86	45.53	44.86	45.26	26976973
2016-10-20	44.97	45.29	44.66	44.93	27210558
2016-10-21	44.74	45.30	44.66	45.09	21490816
2016-10-24	45.45	45.68	45.29	45.52	19303808
2016-10-25	45.47	45.80	45.41	45.72	20402012
2016-10-26	45.46	46.17	45.44	46.15	25181900
2016-10-27	46.42	46.81	46.26	46.41	25661020
2016-10-28	46.57	46.64	45.88	46.23	20882042
2016-10-31	46.40	46.56	46.00	46.01	20115933
2016-11-01	46.12	46.28	45.60	45.61	20020196
2016-11-02	45.38	45.51	45.07	45.24	19566574
2016-11-03	45.33	45.79	45.25	45.34	14982746
2016-11-04	45.36	45.42	44.49	44.60	27391609
2016-11-07	45.22	45.69	45.21	45.40	25769393
2016-11-08	45.18	45.82	44.87	45.54	19462621
2016-11-09	46.33	48.61	46.00	47.99	67615042
2016-11-10	48.93	51.93	48.79	51.63	100988797
2016-11-11	51.09	51.99	50.73	51.73	46594895
2016-11-14	51.91	54.06	51.91	53.22	59154429
2016-11-15	52.38	52.59	51.54	52.59	39437914
2016-11-16	51.79	52.17	51.36	51.68	26996205
2016-11-17	51.39	52.90	50.96	52.49	29205878
2016-11-18	52.45	52.98	51.99	52.82	29673414
2016-11-21	52.85	52.98	52.02	52.12	23587173
2016-11-22	52.43	52.58	51.81	52.22	22816942
2016-11-23	52.44	52.63	51.95	52.16	20022318
2016-11-25	52.40	52.62	52.04	52.62	9635745
2016-11-28	52.12	52.48	51.39	51.58	26518494
2016-11-29	51.56	52.13	51.56	51.86	16267266
2016-11-30	52.48	53.16	52.30	52.92	26567203
2016-12-01	53.13	54.47	53.06	54.34	35623052
2016-12-02	54.24	54.27	53.31	53.58	21894686
2016-12-05	53.90	54.53	53.87	54.35	24793902
2016-12-06	54.45	55.57	54.22	55.55	30706669
2016-12-07	55.55	57.29	55.23	57.28	46616968
2016-12-08	57.29	58.02	56.71	57.29	39828604
2016-12-09	56.91	57.24	56.49	57.14	20331186
2016-12-12	56.50	57.10	55.55	55.78	27886167
2016-12-13	55.85	56.21	55.29	55.84	24355561
2016-12-14	54.74	55.62	54.03	54.70	54590640
2016-12-15	55.17	56.25	54.90	55.19	31345878
2016-12-16	55.49	55.65	54.92	55.34	33171784
2016-12-19	55.18	55.47	54.65	55.22	16801429
2016-12-20	55.47	56.32	55.15	56.10	19245332
2016-12-21	56.09	56.09	55.64	55.71	14058380
2016-12-22	55.76	56.03	55.50	55.75	14515521
2016-12-23	55.78	55.98	55.62	55.96	8312986
2016-12-27	55.90	56.10	55.84	55.95	8893940
2016-12-28	55.98	56.08	55.27	55.32	10609110
2016-12-29	55.19	55.46	54.48	54.84	15933472
2016-12-30	54.89	55.36	54.79	55.11	15095516
2017-01-03	55.67	56.35	55.46	56.00	22063790
2017-01-04	56.16	56.31	55.61	56.05	15036148
2017-01-05	55.49	55.82	54.48	55.18	18831628
2017-01-06	55.26	55.57	54.70	55.04	18715908
2017-01-09	54.68	54.81	54.18	54.24	21794061
2017-01-10	54.35	55.18	54.26	54.62	17978219
2017-01-11	54.60	54.80	53.72	54.80	21100589
2017-01-12	54.65	54.78	53.90	54.50	20566603
2017-01-13	55.11	56.20	54.65	55.31	37231593
2017-01-17	54.80	54.96	53.58	53.78	26974416
2017-01-18	53.78	54.29	53.34	54.27	21186749
2017-01-19	54.24	54.77	53.86	54.58	20906892
2017-01-20	54.75	55.11	54.62	55.07	24160823
2017-01-23	54.71	55.00	54.15	54.25	17227385
2017-01-24	54.36	55.07	54.13	54.70	18523327
2017-01-25	55.38	56.83	55.28	56.62	32252075
2017-01-26	56.61	57.33	56.59	57.18	23769752
2017-01-27	57.03	57.11	56.41	56.59	17186210
2017-01-30	56.12	56.32	55.75	56.08	15961389
2017-01-31	55.98	56.38	55.80	55.95	22409081
2017-02-01	56.54	57.07	55.77	55.91	21157698
2017-02-02	55.57	55.96	55.40	55.75	13044449
2017-02-03	56.88	57.29	56.43	57.27	19879774
2017-02-06	57.08	57.41	56.49	56.55	13940158
2017-02-07	56.86	57.19	56.27	56.34	14937421
2017-02-08	56.21	56.21	55.17	55.63	18592180
2017-02-09	55.98	56.77	55.67	56.73	15907818
2017-02-10	57.02	57.04	56.66	56.86	12268103
2017-02-13	57.07	57.51	56.89	57.08	15325274
2017-02-14	57.13	58.00	56.99	57.98	16382857
2017-02-15	58.10	59.01	57.89	58.55	25350371
2017-02-16	58.36	58.36	57.51	58.12	14694501
2017-02-17	57.58	58.10	57.45	58.09	15783230
2017-02-21	58.25	58.63	57.90	58.25	16916750
2017-02-22	58.00	58.59	58.00	58.36	12344234
2017-02-23	58.43	58.59	58.06	58.49	13841369
2017-02-24	57.70	57.91	57.32	57.81	16379051
2017-02-27	57.81	58.25	57.71	58.06	10101035
2017-02-28	57.99	58.32	57.73	57.88	15558884
2017-03-01	59.11	59.99	59.09	59.73	25912728
2017-03-02	59.78	59.79	58.57	58.71	17578616
2017-03-03	58.85	59.24	58.67	58.89	14753743
2017-03-06	58.54	58.88	58.18	58.61	13225468
2017-03-07	58.43	58.52	58.02	58.30	13099877
2017-03-08	58.95	59.13	58.17	58.21	14711295
2017-03-09	58.45	58.87	58.20	58.70	15721476
2017-03-10	58.98	59.18	58.52	58.85	15120176
2017-03-13	58.83	59.03	58.52	58.70	14063472
2017-03-14	58.49	58.81	58.25	58.76	10885031
2017-03-15	58.90	59.31	58.36	58.71	17777338
2017-03-16	58.86	59.41	58.76	59.32	18468200
2017-03-17	59.37	59.41	58.52	58.67	20985674
2017-03-20	58.47	58.47	57.62	57.63	17663194
2017-03-21	57.93	57.96	55.63	55.85	31766385
2017-03-22	55.53	55.57	54.85	55.33	27740860
2017-03-23	55.23	55.99	54.98	55.25	18999983
2017-03-24	55.50	56.05	55.22	55.83	21127464
2017-03-27	54.63	55.58	54.24	55.39	16854761
2017-03-28	55.35	56.25	55.24	55.96	14878890
2017-03-29	55.94	56.09	55.55	55.67	10329113
2017-03-30	55.68	56.43	55.61	56.24	12106538
2017-03-31	56.02	56.18	55.62	55.66	11864615
2017-04-03	55.70	55.82	54.79	55.49	14550739
2017-04-04	55.30	55.33	54.98	55.20	11937360
2017-04-05	55.79	56.20	54.93	54.98	17411708
2017-04-06	54.95	55.65	54.71	55.37	10387536
2017-04-07	54.94	55.31	54.61	54.84	15848831
2017-04-10	54.99	55.25	54.32	54.54	14607683
2017-04-11	54.23	54.26	53.27	54.16	28086812
2017-04-12	53.95	54.02	53.05	53.12	25601266
2017-04-13	51.80	52.75	51.35	51.35	47981952
2017-04-17	51.64	52.76	51.26	52.72	31959061
2017-04-18	52.36	52.67	52.09	52.45	22257525
2017-04-19	52.88	53.14	52.05	52.15	17414622
2017-04-20	52.72	53.59	52.43	53.50	31552904
2017-04-21	53.39	53.84	52.95	53.00	26177343
2017-04-24	54.15	54.34	53.59	53.65	23856688
2017-04-25	54.33	55.09	54.29	54.56	27061299
2017-04-26	54.60	55.07	54.36	54.54	15915542
2017-04-27	54.54	54.65	53.91	54.44	13978030
2017-04-28	54.33	54.58	53.73	53.84	16501919
2017-05-01	54.10	54.75	53.97	54.46	13915807
2017-05-02	54.46	54.61	54.06	54.16	15634864
2017-05-03	54.01	54.89	53.95	54.85	15737118
2017-05-04	55.27	55.60	54.87	55.18	17054067
2017-05-05	55.25	55.39	54.88	55.11	13078783
2017-05-08	55.12	55.29	54.75	55.04	14242805
2017-05-09	55.14	55.37	54.45	54.68	14402868
2017-05-10	54.43	54.91	54.36	54.72	15897244
2017-05-11	54.28	54.42	53.06	53.74	32200089
2017-05-12	53.30	53.32	52.54	53.02	29642325
2017-05-15	53.06	53.42	53.02	53.32	15245047
2017-05-16	53.40	53.44	52.95	53.26	12650066
2017-05-17	52.04	52.65	51.65	52.24	33173088
2017-05-18	52.31	52.96	51.95	52.38	19790140
2017-05-19	52.57	53.34	52.39	53.06	16894978
2017-05-22	53.27	53.32	52.50	53.01	13946952
2017-05-23	53.01	53.56	52.85	53.39	11751719
2017-05-24	53.49	53.61	52.80	53.09	11363414
2017-05-25	53.25	53.25	52.57	52.78	16643765
2017-05-26	52.63	52.81	52.37	52.41	14247740
2017-05-30	52.16	52.50	51.90	52.16	19379725
2017-05-31	52.23	52.25	50.83	51.14	30519660
2017-06-01	51.53	52.21	51.06	52.08	21001799
2017-06-02	51.67	52.24	51.53	51.81	19477314
2017-06-05	51.71	52.18	51.67	51.72	13663770
2017-06-06	51.32	52.03	51.24	51.81	14887538
2017-06-07	51.84	52.31	51.70	52.09	17022350
2017-06-08	52.00	53.03	51.88	52.56	22644201
2017-06-09	52.86	53.95	52.80	53.80	25749954
2017-06-12	53.98	54.59	53.94	54.09	22791380
2017-06-13	54.35	54.69	54.28	54.45	17965974
2017-06-14	54.09	54.64	53.57	54.53	16574994
2017-06-15	54.04	54.45	53.81	53.90	17232258
2017-06-16	53.93	54.24	53.65	53.89	23492702
2017-06-19	54.31	54.64	54.12	54.24	15367253
2017-06-20	54.06	54.10	53.43	53.46	13622247
2017-06-21	53.47	53.48	52.80	52.98	12653747
2017-06-22	52.80	52.89	52.22	52.49	15362168
2017-06-23	52.70	52.83	52.32	52.45	21868452
2017-06-26	52.73	53.43	52.59	52.90	12532812
2017-06-27	53.02	53.66	52.91	53.16	13496348
2017-06-28	53.61	54.42	53.52	54.33	20961669
2017-06-29	55.65	56.60	55.21	55.78	32552121
2017-06-30	56.03	56.05	55.16	55.41	16750704
2017-07-03	55.81	56.45	55.71	55.78	11825311
2017-07-05	55.97	56.02	55.34	55.78	14086881
2017-07-06	55.98	56.32	55.50	55.56	14481179
2017-07-07	55.78	55.83	55.25	55.74	11503450
2017-07-10	55.53	55.81	55.34	55.59	10978963
2017-07-11	55.66	55.71	54.82	55.04	14842691
2017-07-12	54.93	55.24	54.60	55.17	11951527
2017-07-13	55.26	55.67	55.06	55.60	14201775
2017-07-14	54.31	55.20	54.12	54.99	17949644
2017-07-17	54.90	54.98	54.44	54.71	14953583
2017-07-18	54.31	54.92	54.23	54.80	13603344
2017-07-19	54.80	55.21	54.69	54.94	12366197
2017-07-20	54.96	55.31	54.68	54.88	15123488
2017-07-21	54.43	54.62	54.10	54.17	17384457
2017-07-24	54.10	54.41	54.04	54.27	18489859
2017-07-25	55.00	55.41	54.91	55.06	20167835
2017-07-26	55.32	55.33	54.81	54.91	19686938
2017-07-27	54.86	54.96	54.39	54.71	17352646
2017-07-28	54.30	54.57	53.18	53.30	32590568
2017-07-31	53.42	54.22	53.40	53.94	20378065
2017-08-01	54.23	54.39	53.85	53.69	19350259
2017-08-02	53.54	53.96	53.45	53.62	19422130
2017-08-03	53.50	53.66	53.34	53.40	19374704
2017-08-04	53.67	53.70	51.91	52.84	44664559
2017-08-07	52.73	52.95	52.43	52.54	22673681
2017-08-08	52.32	53.30	52.22	52.71	24877808
2017-08-09	52.28	52.81	52.14	52.79	14631563
2017-08-10	52.39	52.72	51.92	51.95	18373022
2017-08-11	51.83	52.21	51.74	51.94	14714450
2017-08-14	52.37	53.09	52.34	52.84	16313225
2017-08-15	53.20	53.36	52.83	52.85	11028101
2017-08-16	53.01	53.21	52.46	52.69	11224409
2017-08-17	52.47	52.63	51.79	51.80	16814287
2017-08-18	51.63	52.14	51.38	51.68	17130641
2017-08-21	51.74	51.91	51.40	51.82	13503090
2017-08-22	51.95	52.27	51.92	52.22	12984102
2017-08-23	51.83	52.48	51.80	52.03	10019524
2017-08-24	52.19	52.53	52.04	52.16	12345029
2017-08-25	52.27	52.57	51.76	51.77	15307840
2017-08-28	51.95	52.02	51.42	51.63	12425896
2017-08-29	51.21	51.50	51.13	51.42	10715516
2017-08-30	51.46	51.74	51.20	51.36	11427543
2017-08-31	51.00	51.24	50.87	51.07	25231147
2017-09-01	51.06	51.49	50.93	50.97	16217688
2017-09-05	50.63	50.67	49.76	50.10	31251308
2017-09-06	50.25	50.27	49.56	49.88	26854049
2017-09-07	49.94	49.94	49.27	49.68	23367261
2017-09-08	49.61	49.98	49.43	49.58	18975665
2017-09-11	50.00	50.80	49.94	50.66	17987052
2017-09-12	50.85	51.73	50.84	51.57	17129536
2017-09-13	51.39	51.51	51.18	51.46	12617331
2017-09-14	51.54	51.72	51.08	51.29	13739413
2017-09-15	51.28	51.68	51.25	51.66	28494345
2017-09-18	51.67	52.84	51.61	52.71	20943426
2017-09-19	52.72	53.59	52.53	53.36	17046989
2017-09-20	53.39	54.11	53.28	53.75	21560419
2017-09-21	53.55	54.24	53.52	54.06	16210868
2017-09-22	53.92	54.36	53.75	54.25	18047820
2017-09-25	54.07	54.33	53.55	54.03	11595884
2017-09-26	54.10	54.28	53.76	53.80	12052460
2017-09-27	54.47	54.53	54.06	54.21	15840785
2017-09-28	54.29	54.33	53.74	54.25	14531655
2017-09-29	54.25	55.23	54.09	55.15	20872334
2017-10-02	55.16	55.47	54.86	55.47	11764416
2017-10-03	55.33	55.62	54.85	55.58	17405089
2017-10-04	55.31	55.35	54.90	54.96	14697750
2017-10-05	55.00	55.77	54.78	55.39	14560658
2017-10-06	55.48	55.68	55.22	55.58	11151225
2017-10-09	55.62	55.70	54.92	55.14	182032580
2017-10-10	55.37	55.72	55.15	55.61	12800536
2017-10-11	55.44	55.71	55.26	55.66	12843107
2017-10-12	55.69	55.71	55.06	55.21	15067498
2017-10-13	53.49	53.71	52.84	53.69	35310028
2017-10-16	53.65	53.97	53.42	53.80	22802389
2017-10-17	53.98	54.00	53.12	53.19	18614716
2017-10-18	53.41	54.07	53.32	53.41	21604023
2017-10-19	53.11	53.93	53.00	53.75	12669710
2017-10-20	54.21	55.07	54.04	54.92	28407666
2017-10-23	54.75	55.04	54.70	54.91	18102146
2017-10-24	55.00	55.56	55.00	55.42	18779387
2017-10-25	55.49	55.58	54.87	55.25	17096879
2017-10-26	55.45	56.17	55.45	55.62	15979177
2017-10-27	55.23	56.04	55.13	55.87	17258583
2017-10-30	55.45	55.96	55.31	55.85	12249199
2017-10-31	55.95	56.52	55.90	56.14	14619169
2017-11-01	56.32	56.84	56.19	55.82	11678320
2017-11-02	55.80	56.52	55.35	56.48	15630001
2017-11-03	56.25	56.44	55.90	56.35	10049173
2017-11-06	56.10	56.43	56.00	56.18	10414893
2017-11-07	56.17	56.29	54.67	55.05	18679065
2017-11-08	54.80	54.99	54.05	54.26	24047114
2017-11-09	53.90	54.19	53.21	54.00	24438825
2017-11-10	54.02	54.13	53.79	53.81	13671702
2017-11-13	53.52	53.91	53.41	53.72	13447019
2017-11-14	53.52	54.10	53.32	54.04	20830063
2017-11-15	53.63	54.12	53.49	53.75	18238575
2017-11-16	53.95	54.86	53.86	54.60	26361825
2017-11-17	54.21	54.46	53.97	54.15	15814821
2017-11-20	54.12	54.21	53.85	54.05	16943059
2017-11-21	54.08	54.58	53.99	54.52	13757036
2017-11-22	54.46	54.62	54.03	54.06	11421659
2017-11-24	54.19	54.31	54.00	54.09	5386489
2017-11-27	54.02	54.46	53.86	53.95	11066809
2017-11-28	53.87	55.89	53.72	55.57	25685169
2017-11-29	55.84	57.25	55.70	56.68	29631806
2017-11-30	57.03	57.33	56.38	56.47	30984403
2017-12-01	56.57	57.18	55.44	56.20	31242412
2017-12-04	57.27	57.99	57.20	58.66	28720384
2017-12-05	57.65	59.41	57.44	58.69	39754878
2017-12-06	58.56	59.10	58.12	58.57	26758332
2017-12-07	58.45	60.00	58.29	59.31	32990684
2017-12-08	59.71	59.92	59.15	59.31	22017053
2017-12-11	59.27	59.30	58.62	58.87	15876592
2017-12-12	58.71	60.56	58.71	60.33	25040438
2017-12-13	60.31	60.50	59.38	59.40	18227043
2017-12-14	59.55	59.99	59.21	59.22	14730970
2017-12-15	59.45	60.65	59.35	59.87	36467523
2017-12-18	60.44	61.13	60.37	60.92	19970907
2017-12-19	61.20	61.27	60.28	60.36	17062716
2017-12-20	60.88	61.07	60.06	60.14	16544502
2017-12-21	60.68	62.12	60.68	61.61	22130653
2017-12-22	62.00	62.24	61.19	61.55	11653242
2017-12-26	61.50	61.72	60.80	61.13	11662751
2017-12-27	61.10	61.24	60.66	60.95	10010820
2017-12-28	61.03	61.31	60.91	61.30	10550864
2017-12-29	61.46	61.58	60.67	60.67	10711384
2018-01-02	61.04	61.36	60.70	61.09	13819293
2018-01-03	61.22	61.77	61.10	61.56	14203721
2018-01-04	61.98	63.05	61.91	62.33	18740512
2018-01-05	62.76	62.81	62.09	62.75	14217871
2018-01-08	62.66	62.73	61.94	62.04	15569369
2018-01-09	62.30	62.77	62.07	62.26	15766492
2018-01-10	62.48	63.40	62.36	63.12	18107523
2018-01-11	63.65	63.67	62.69	63.01	22074996
2018-01-12	63.20	63.40	62.05	62.55	25886119
2018-01-16	62.79	63.15	62.18	62.50	17907786
2018-01-17	62.85	64.04	62.49	63.88	23892881
2018-01-18	63.87	64.31	63.86	63.95	16305872
2018-01-19	64.15	64.26	63.83	64.22	16524008
2018-01-22	64.00	64.75	63.97	64.73	12245161
2018-01-23	64.31	64.85	64.22	64.49	12937130
2018-01-24	64.95	65.63	64.80	65.48	20180270
2018-01-25	65.70	65.85	65.40	65.65	17568706
2018-01-26	65.89	66.04	65.25	65.93	16251896
2018-01-29	65.78	66.31	65.66	65.82	16105189
2018-01-30	65.43	65.93	65.28	65.28	16158886
2018-01-31	65.27	66.10	65.16	65.39	18147919
2018-02-01	65.37	66.09	65.06	65.51	15717623
2018-02-02	65.33	65.53	63.83	64.07	18905283
2018-02-05	58.70	59.89	57.50	58.16	103394442
2018-02-06	56.91	58.50	55.87	57.28	83076895
2018-02-07	56.94	58.12	56.75	57.54	45550954
2018-02-08	57.33	57.44	55.35	55.40	43569719
2018-02-09	56.14	56.54	54.72	56.13	48904558
2018-02-12	56.36	57.12	55.88	56.50	24401292
2018-02-13	56.06	58.09	55.95	58.00	24234222
2018-02-14	57.85	59.60	57.80	59.55	23681797
2018-02-15	59.82	60.10	59.15	60.02	22397333
2018-02-16	59.67	60.43	59.67	59.95	18661930
2018-02-20	59.86	61.27	59.78	59.95	18517576
2018-02-21	59.86	60.49	59.73	59.73	19987777
2018-02-22	59.88	60.17	58.68	58.81	17948561
2018-02-23	59.07	59.24	58.35	59.17	21099194
2018-02-26	59.75	60.00	58.95	59.97	16478259
2018-02-27	60.03	60.48	59.21	59.21	17024431
2018-02-28	59.47	59.82	58.32	58.41	17869070
2018-03-01	58.25	58.94	57.06	57.31	28491014
2018-03-02	56.92	57.62	56.42	57.41	22428543
2018-03-05	56.81	57.97	56.59	57.59	20560933
2018-03-06	57.71	57.87	56.64	57.07	23975904
2018-03-07	56.40	56.74	56.01	56.60	24788705
2018-03-08	56.75	57.02	56.23	56.72	16828426
2018-03-09	57.16	58.27	57.00	58.23	19051459
2018-03-12	58.27	58.56	57.96	58.02	12414789
2018-03-13	58.39	58.42	57.42	57.56	13810597
2018-03-14	57.86	57.90	56.45	56.63	12212890
2018-03-15	56.77	57.12	56.24	56.83	13277729
2018-03-16	56.99	57.17	55.87	55.90	37095026
2018-03-19	55.88	55.99	54.97	55.48	17982245
2018-03-20	55.77	55.89	54.66	54.90	26874569
2018-03-21	55.02	55.58	54.54	54.79	18997260
2018-03-22	54.21	54.28	52.18	52.53	32656339
2018-03-23	52.72	52.94	50.94	50.98	30975803
2018-03-26	51.95	52.55	51.52	52.29	26717990
2018-03-27	52.40	52.80	50.69	51.10	23669292
2018-03-28	51.16	51.93	50.95	51.48	23342454
2018-03-29	52.06	52.75	51.72	52.41	17706766
2018-04-02	52.37	52.40	50.42	51.35	23359785
2018-04-03	51.72	52.19	51.06	52.08	16646425
2018-04-04	51.13	53.04	51.01	52.91	15952721
2018-04-05	53.34	53.96	53.05	53.26	16488760
2018-04-06	52.65	52.92	51.96	52.23	22943843
2018-04-09	52.50	53.33	52.16	52.25	17031957
2018-04-10	52.99	53.06	52.12	52.62	14662807
2018-04-11	52.32	52.47	51.72	51.93	14673150
2018-04-12	52.16	53.27	52.03	52.70	19967755
2018-04-13	52.01	52.30	50.81	50.89	32054903
2018-04-16	50.59	51.34	50.31	50.80	31879064
2018-04-17	50.95	51.16	50.49	50.57	25507078
2018-04-18	50.78	50.97	50.26	50.39	21055691
2018-04-19	50.51	51.61	50.49	51.54	23678427
2018-04-20	51.93	52.82	51.82	52.56	31149270
2018-04-23	52.55	52.84	52.18	52.61	17723926
2018-04-24	52.95	53.75	52.18	52.51	23052062
2018-04-25	52.44	53.49	51.93	53.11	20978459
2018-04-26	52.99	53.11	52.26	52.44	17025831
2018-04-27	52.28	52.94	52.21	52.36	12304308
2018-04-30	52.56	53.05	51.96	51.96	17050544
2018-05-01	51.76	52.60	51.60	52.56	13903801
2018-05-02	52.38	52.87	52.06	51.80	16397171
2018-05-03	51.62	51.79	50.81	51.54	19216107
2018-05-04	51.17	52.90	51.07	52.41	16660471
2018-05-07	52.97	52.99	52.38	52.66	16259095
2018-05-08	52.72	53.71	52.63	53.19	20786179
2018-05-09	53.45	53.98	53.35	53.76	16286719
2018-05-10	54.13	54.73	53.63	54.65	20698959
2018-05-11	54.69	54.93	54.27	54.45	14423966
2018-05-14	54.78	54.82	54.33	54.48	12809098
2018-05-15	54.43	55.28	54.38	54.75	14991071
2018-05-16	54.70	55.32	54.56	55.04	16450178
2018-05-17	54.40	54.67	54.03	54.22	21622360
2018-05-18	54.15	54.42	53.69	53.70	21492739
2018-05-21	54.08	54.63	54.07	54.54	11491448
2018-05-22	54.63	55.65	54.44	55.26	17398192
2018-05-23	55.03	56.18	54.63	56.18	23566091
2018-05-24	55.87	55.90	54.44	54.67	24673369
2018-05-25	54.60	54.99	54.53	54.90	17741852
2018-05-29	54.04	54.26	52.64	52.95	31603954
2018-05-30	53.66	54.44	53.38	54.23	16416151
2018-05-31	54.21	54.38	53.80	53.99	17515910
2018-06-01	54.56	55.02	54.28	54.69	14100194
2018-06-04	54.79	55.17	54.60	54.83	10593684
2018-06-05	54.61	54.93	54.29	54.50	11883887
2018-06-06	54.72	55.63	54.66	55.58	15848187
2018-06-07	55.77	55.99	55.25	55.63	17299554
2018-06-08	55.56	55.77	54.98	55.68	12965922
2018-06-11	55.79	56.11	55.50	55.51	13518437
2018-06-12	55.64	55.95	55.09	55.38	13608329
2018-06-13	55.39	55.93	55.14	55.16	14901056
2018-06-14	55.33	55.35	54.48	54.74	18189125
2018-06-15	54.55	55.37	54.38	54.98	35715787
2018-06-18	54.51	55.23	54.43	55.08	17856741
2018-06-19	54.68	55.23	54.60	55.08	16654795
2018-06-20	55.46	55.59	54.44	54.48	16545649
2018-06-21	54.25	54.76	53.88	54.37	21191614
2018-06-22	54.96	55.05	53.78	53.94	24542020
2018-06-25	53.78	54.14	53.10	53.96	21069575
2018-06-26	53.90	53.94	53.02	53.43	14409122
2018-06-27	53.24	53.94	53.06	53.28	19520867
2018-06-28	53.55	53.86	53.02	53.63	13837294
2018-06-29	55.62	57.12	55.41	55.44	43888493
2018-07-02	55.20	56.38	55.07	56.32	21204896
2018-07-03	56.43	56.63	55.43	55.56	12830436
2018-07-05	55.92	56.08	55.05	55.24	16788632
2018-07-06	55.30	56.13	55.03	55.89	12389247
2018-07-09	56.19	56.97	56.01	56.77	16683969
2018-07-10	57.06	57.08	56.34	56.62	15581357
2018-07-11	56.40	56.75	55.98	56.07	15641421
2018-07-12	56.46	56.48	55.60	56.03	18236134
2018-07-13	54.74	55.79	53.63	55.36	34345394
2018-07-16	55.74	57.23	55.63	56.99	25538677
2018-07-17	56.95	57.03	56.43	56.56	21649009
2018-07-18	56.26	56.82	56.14	56.57	19913894
2018-07-19	56.26	56.88	56.02	56.33	22219397
2018-07-20	56.07	56.66	55.85	56.41	17466990
2018-07-23	56.39	58.09	56.30	58.00	24584057
2018-07-24	58.00	58.69	57.85	58.35	27245014
2018-07-25	58.10	58.50	57.85	58.23	15506626
2018-07-26	58.47	58.73	58.20	58.31	14165306
2018-07-27	58.38	58.90	58.16	58.63	17662862
2018-07-30	58.83	59.27	58.30	58.49	22699873
2018-07-31	58.61	58.71	57.20	57.29	21633939
2018-08-01	57.96	58.28	57.21	57.65	19192778
2018-08-02	57.08	58.45	57.08	58.29	13489479
2018-08-03	58.06	58.93	58.03	58.83	13720359
2018-08-06	58.58	59.03	58.19	58.89	13360502
2018-08-07	58.94	59.16	58.70	58.82	13811287
2018-08-08	58.76	59.50	58.76	58.76	13779623
2018-08-09	58.65	58.90	58.40	58.44	15859809
2018-08-10	57.38	58.42	57.38	58.05	16170067
2018-08-13	57.66	58.11	57.56	57.61	19541107
2018-08-14	57.67	58.26	57.67	58.07	14860350
2018-08-15	57.68	58.25	57.65	57.99	17378407
2018-08-16	58.14	58.81	58.05	58.66	19992527
2018-08-17	58.51	59.04	58.51	58.86	13737555
2018-08-20	58.81	59.21	58.67	59.03	11403362
2018-08-21	59.00	59.53	58.94	58.96	17943462
2018-08-22	59.04	59.50	58.83	59.17	20829648
2018-08-23	59.00	59.05	58.57	58.62	19655815
2018-08-24	58.90	58.92	58.67	58.69	14366641
2018-08-27	58.87	59.48	58.76	59.10	19915340
2018-08-28	59.19	59.33	58.99	59.07	19330297
2018-08-29	59.05	59.18	58.82	58.96	14436658
2018-08-30	58.67	59.08	58.43	58.46	14801114
2018-08-31	58.27	58.54	58.07	58.48	16720205
2018-09-04	58.45	58.95	58.07	58.80	19003707
2018-09-05	58.88	59.20	58.81	58.95	22332414
2018-09-06	58.91	59.16	57.93	57.93	20756866
2018-09-07	57.92	58.07	57.35	57.40	21482401
2018-09-10	57.62	57.84	57.31	57.46	15623360
2018-09-11	57.40	57.56	57.32	57.38	22160341
2018-09-12	57.33	57.39	55.80	55.94	23868803
2018-09-13	56.01	56.25	54.99	55.00	26954770
2018-09-14	55.19	55.56	54.70	54.73	20997594
2018-09-17	54.75	54.76	53.94	54.31	21959479
2018-09-18	54.25	54.70	54.04	54.50	22055213
2018-09-19	54.49	55.45	54.28	55.22	17046211
2018-09-20	55.63	55.81	54.99	55.55	20308059
2018-09-21	55.75	55.81	54.92	54.99	36158566
2018-09-24	54.80	55.16	54.24	54.26	19604704
2018-09-25	54.30	54.69	54.20	54.23	15207508
2018-09-26	54.38	54.45	53.02	53.16	22025149
2018-09-27	53.28	53.60	52.76	52.82	19990966
2018-09-28	52.69	52.98	52.41	52.56	18588642
2018-10-01	52.74	52.80	52.16	52.25	17215502
2018-10-02	52.24	52.35	51.88	52.13	17509572
2018-10-03	52.50	52.92	52.33	52.65	18444899
2018-10-04	52.73	53.86	52.73	53.51	21417765
2018-10-05	53.70	53.86	52.98	53.19	14792969
2018-10-08	52.98	53.96	52.98	53.67	12858245
2018-10-09	53.38	53.97	52.98	53.53	15918641
2018-10-10	53.70	54.07	52.41	52.43	21875871
2018-10-11	52.38	52.84	51.01	51.44	33147930
2018-10-12	52.10	53.33	50.87	52.11	32067278
2018-10-15	52.51	53.99	52.51	53.24	34118920
2018-10-16	53.31	53.79	52.53	53.73	28227162
2018-10-17	53.56	55.01	53.19	54.46	23524241
2018-10-18	54.17	54.40	52.76	53.10	22533342
2018-10-19	53.08	53.63	52.86	52.89	19521017
2018-10-22	53.07	53.17	51.56	51.65	17621456
2018-10-23	50.84	51.95	50.47	51.56	25529823
2018-10-24	51.31	51.49	50.02	50.19	31161536
2018-10-25	50.53	52.61	50.42	51.86	29366058
2018-10-26	51.32	51.93	50.79	51.25	30053794
2018-10-29	51.88	53.15	51.59	52.23	30541316
2018-10-30	52.45	52.91	51.87	52.69	24911154
2018-10-31	53.04	54.03	53.03	53.23	23667388
2018-11-01	53.43	53.96	53.15	53.56	17654776
2018-11-02	54.21	54.63	53.11	53.61	18285668
2018-11-05	53.73	54.30	51.16	53.66	18989967
2018-11-06	53.36	53.71	52.96	53.55	20696823
2018-11-07	53.82	54.18	52.79	53.15	20668529
2018-11-08	52.90	53.60	52.86	53.16	22429345
2018-11-09	53.09	53.39	52.73	53.04	18972193
2018-11-12	53.13	53.58	52.28	52.35	19003290
2018-11-13	52.62	53.33	52.62	52.74	28102033
2018-11-14	53.14	53.29	51.49	52.15	24788368
2018-11-15	51.54	52.91	51.28	52.82	23220058
2018-11-16	52.65	53.18	52.48	52.94	18872541
2018-11-19	52.97	53.48	52.60	53.32	20215542
2018-11-20	53.05	53.24	52.36	52.54	22999613
2018-11-21	52.62	53.20	52.27	52.43	16946294
2018-11-23	51.97	52.29	51.61	51.83	11139394
2018-11-26	52.33	53.18	52.33	52.88	20581730
2018-11-27	52.69	53.32	52.45	53.19	18044608
2018-11-28	53.15	54.36	52.58	54.35	23713256
2018-11-29	53.97	54.42	53.79	54.04	14978735
2018-11-30	54.08	54.55	53.87	54.28	18939274
2018-12-03	54.78	55.04	53.60	54.24	21261736
2018-12-04	53.95	53.99	51.51	51.78	33280486
2018-12-06	50.65	51.14	50.02	51.09	40310215
2018-12-07	50.89	51.45	50.05	50.26	28510478
2018-12-10	50.07	50.07	48.30	48.80	34524589
2018-12-11	49.41	49.59	47.55	47.76	32388554
2018-12-12	48.29	48.30	46.85	47.74	42819963
2018-12-13	47.97	48.12	46.93	47.03	35227105
2018-12-14	46.55	47.49	46.38	46.54	25913049
2018-12-17	46.22	47.31	46.12	46.61	29443311
2018-12-18	46.94	47.52	46.32	46.52	26740046
2018-12-19	46.39	47.43	45.30	45.67	34287569
2018-12-20	45.40	46.77	45.33	46.04	43969930
2018-12-21	45.59	46.53	44.93	45.12	55577917
2018-12-24	44.47	45.10	43.60	43.60	18049856
2018-12-26	43.84	45.59	43.02	45.59	27770258
2018-12-27	44.72	45.53	43.85	45.53	27005326
2018-12-28	45.68	46.43	45.53	45.78	23635066
2018-12-31	45.98	46.48	45.57	46.08	16544485
2019-01-02	45.53	46.95	45.41	46.94	20295244
2019-01-03	46.65	47.35	46.37	46.57	22262061
2019-01-04	47.42	48.11	47.20	47.95	23343629
2019-01-07	47.78	48.23	47.54	47.64	21858290
2019-01-08	47.90	48.16	46.92	47.54	19702853
2019-01-09	47.51	47.98	47.08	47.80	18837660
2019-01-10	47.50	48.05	47.31	47.75	16208449
2019-01-11	47.50	48.09	47.18	47.87	20006939
2019-01-14	47.51	48.49	47.40	48.42	23827571
2019-01-15	47.60	48.25	47.01	47.67	27447612
2019-01-16	48.15	49.34	47.99	48.94	32026431
2019-01-17	48.64	49.36	48.40	49.23	25738840
2019-01-18	49.10	50.16	48.86	50.01	36380310
2019-01-22	49.77	50.10	49.63	49.86	33975480
2019-01-23	50.00	50.32	49.50	50.12	16806655
2019-01-24	49.79	50.34	49.65	49.98	17862377
2019-01-25	50.40	50.54	49.96	50.13	20192224
2019-01-28	49.77	49.90	49.20	49.82	19913150
2019-01-29	49.78	50.11	49.72	49.85	11927559
2019-01-30	49.84	50.35	49.59	49.64	16885059
2019-01-31	49.28	49.42	48.66	48.91	24934702
2019-02-01	49.00	49.08	48.79	48.91	21123467
2019-02-04	48.85	49.15	48.71	49.06	17547768
2019-02-05	49.27	49.32	48.75	49.27	14784891
2019-02-06	49.09	49.53	49.07	49.22	12145716
2019-02-07	49.09	49.30	47.71	48.08	24189661
2019-02-08	47.94	48.04	47.06	47.65	20641299
2019-02-11	47.87	47.96	47.38	47.65	15995875
2019-02-12	48.01	49.46	48.01	49.05	22033149
2019-02-13	49.24	49.71	48.89	49.02	13770948
2019-02-14	48.63	48.91	48.03	48.52	16456463
2019-02-15	49.09	49.42	48.49	49.22	19346194
2019-02-19	49.03	49.62	48.82	49.38	15121740
2019-02-20	49.43	49.88	49.30	49.81	16742573
2019-02-21	49.76	49.89	49.37	49.56	16938768
2019-02-22	49.60	49.75	48.95	49.02	15848242
2019-02-25	49.26	50.23	49.25	49.66	16564091
2019-02-26	49.49	50.14	49.34	49.59	16997795
2019-02-27	49.59	50.03	49.36	49.90	17454958
2019-02-28	49.98	50.13	49.73	49.89	17786633
2019-03-01	50.23	50.84	49.87	50.03	19051640
2019-03-04	50.29	50.90	49.69	50.11	16697031
2019-03-05	50.03	50.05	49.33	49.89	14235444
2019-03-06	49.97	50.22	49.68	49.82	14210992
2019-03-07	49.71	49.85	49.29	49.68	19047337
2019-03-08	49.26	49.90	49.17	49.80	17400006
2019-03-11	50.00	50.10	49.63	49.76	19471722
2019-03-12	49.78	50.05	49.54	49.65	18299327
2019-03-13	49.87	50.08	49.61	49.92	21647268
2019-03-14	50.07	50.79	49.93	50.35	20160716
2019-03-15	50.22	50.80	50.00	50.66	46117420
2019-03-18	50.84	52.07	50.83	51.73	23843330
2019-03-19	52.42	52.42	51.34	51.41	19911941
2019-03-20	51.19	51.57	50.33	50.40	20632372
2019-03-21	49.98	50.14	49.17	49.86	24132773
2019-03-22	49.25	49.47	48.00	48.31	27975797
2019-03-25	48.42	48.89	47.85	48.08	17227557
2019-03-26	48.52	49.04	48.41	49.01	16989637
2019-03-27	48.94	49.19	48.45	48.77	16912046
2019-03-28	48.73	49.22	48.35	49.09	15881613
2019-03-29	49.80	49.80	47.80	48.32	53590815
2019-04-01	48.43	48.90	48.17	48.81	42015467
2019-04-02	48.57	48.88	47.96	48.21	35393648
2019-04-03	48.47	48.87	48.08	48.86	30366307
2019-04-04	48.95	49.68	48.88	49.17	19260113
2019-04-05	49.26	49.41	48.60	48.78	23734918
2019-04-08	48.64	49.10	48.58	48.88	18875202
2019-04-09	48.68	48.70	48.02	48.14	22903535
2019-04-10	48.08	48.19	47.40	47.79	30977774
2019-04-11	47.97	48.26	47.38	47.74	33662658
2019-04-12	47.75	48.82	46.06	46.49	70271436
2019-04-15	45.87	47.06	45.66	46.77	34954040
2019-04-16	46.88	47.87	46.87	47.65	25217106
2019-04-17	47.96	47.96	46.92	47.55	25143950
2019-04-18	47.44	47.87	47.12	47.58	22416772
2019-04-22	47.41	47.50	47.10	47.26	15972578
2019-04-23	47.20	47.44	46.95	47.35	16434297
2019-04-24	47.06	47.69	47.03	47.48	17831759
2019-04-25	47.17	47.96	46.91	47.51	23042832
2019-04-26	47.52	47.98	47.40	47.96	13035469
2019-04-29	47.97	48.79	47.96	48.27	16918706
2019-04-30	48.35	48.56	48.11	48.41	18525135
2019-05-01	48.32	48.85	47.99	48.23	17542090
2019-05-02	48.35	48.49	47.85	48.30	16883119
2019-05-03	48.52	48.77	48.35	48.65	16571509
2019-05-06	47.99	48.73	47.88	48.43	19279924
2019-05-07	48.05	48.16	46.91	47.17	23919136
2019-05-08	47.06	47.31	46.81	46.55	19814429
2019-05-09	46.00	46.83	45.78	46.74	23246873
2019-05-10	46.41	47.37	46.11	47.15	19983545
2019-05-13	46.28	46.99	46.26	46.33	23304706
2019-05-14	46.38	46.93	45.98	46.49	21267557
2019-05-15	46.02	46.35	45.49	45.84	20123347
2019-05-16	45.99	46.53	45.76	45.90	20764061
2019-05-17	45.44	46.23	45.41	45.70	22273628
2019-05-20	45.62	45.91	45.30	45.45	18854327
2019-05-21	45.62	46.36	45.52	46.33	18416379
2019-05-22	46.07	46.31	45.96	46.10	13155037
2019-05-23	45.83	45.86	45.07	45.56	17643677
2019-05-24	45.76	46.35	45.59	46.17	13425455
2019-05-28	46.07	46.25	45.57	45.59	19984800
2019-05-29	45.39	45.68	45.13	45.48	16058804
2019-05-30	45.69	45.85	44.88	45.05	13775877
2019-05-31	44.53	44.86	44.22	44.37	17540547
2019-06-03	44.24	45.11	44.20	44.52	20172450
2019-06-04	45.16	45.76	45.01	45.68	21082046
2019-06-05	45.87	45.90	45.30	45.86	13705360
2019-06-06	45.74	46.19	45.45	45.92	16020500
2019-06-07	45.90	46.16	45.55	45.63	14980033
2019-06-10	46.06	46.81	46.06	46.27	15242691
2019-06-11	45.84	46.46	45.77	46.26	15078315
2019-06-12	46.01	46.27	44.78	44.91	22470396
2019-06-13	45.10	45.63	44.92	45.29	15629455
2019-06-14	45.31	45.79	44.84	45.59	16147536
2019-06-17	45.58	46.02	45.14	45.27	13420383
2019-06-18	45.25	46.39	45.06	46.10	18611118
2019-06-19	46.48	46.75	45.63	45.65	17787583
2019-06-20	45.85	45.99	45.24	45.86	19205212
2019-06-21	45.84	46.89	45.79	46.89	39186157
2019-06-24	46.55	46.69	46.23	46.27	21854440
2019-06-25	46.13	46.53	45.43	46.14	20813975
2019-06-26	46.21	46.28	45.78	45.80	17106752
2019-06-27	46.22	46.53	46.11	46.29	13391603
2019-06-28	46.81	47.70	46.80	47.32	31030908
2019-07-01	47.88	48.12	47.40	47.69	15122093
2019-07-02	47.52	47.80	46.92	47.23	12107292
2019-07-03	47.30	47.79	46.98	47.66	10438423
2019-07-05	48.10	48.19	47.67	47.77	10801597
2019-07-08	47.40	47.99	47.31	47.53	13189258
2019-07-09	47.30	47.89	47.21	47.83	12595046
2019-07-10	47.67	47.81	47.04	47.15	12784891
2019-07-11	47.21	47.58	47.06	47.14	19751364
2019-07-12	47.12	47.42	46.92	47.36	12792576
2019-07-15	47.40	47.45	46.44	46.71	21338425
2019-07-16	46.72	46.97	45.22	45.30	37548254
2019-07-17	45.20	45.75	45.14	45.21	24502071
2019-07-18	45.22	46.02	45.19	45.82	19412549
2019-07-19	45.96	46.41	45.86	46.03	21848288
2019-07-22	45.89	46.55	45.77	46.48	17974066
2019-07-23	46.68	47.59	46.66	47.20	21150178
2019-07-24	47.30	48.47	47.28	48.45	29357158
2019-07-25	48.52	48.74	48.01	48.09	20562036
2019-07-26	48.15	49.31	48.07	49.30	21641763
2019-07-29	49.38	49.57	48.18	48.28	19148583
2019-07-30	48.01	48.59	47.89	48.55	14207046
2019-07-31	48.26	48.98	48.11	48.41	23422839
2019-08-01	48.41	48.64	46.95	47.06	22668604
2019-08-02	47.11	47.61	46.37	47.44	20158952
2019-08-05	46.50	46.80	45.85	46.14	27113503
2019-08-06	46.61	47.03	45.82	46.93	19446099
2019-08-07	46.07	46.15	45.23	45.30	27830027
2019-08-08	45.69	46.64	45.55	46.40	20671304
2019-08-09	46.02	46.66	45.75	46.30	19786112
2019-08-12	45.51	45.91	45.33	45.53	17295828
2019-08-13	45.61	46.42	45.26	45.96	16722759
2019-08-14	45.02	45.10	43.94	43.97	28786684
2019-08-15	44.30	44.50	43.34	43.38	27899987
2019-08-16	43.74	44.54	43.63	44.39	21196609
2019-08-19	45.13	45.47	44.93	45.25	15378105
2019-08-20	45.04	45.04	44.63	44.68	13346104
2019-08-21	44.96	45.28	44.81	45.00	13517481
2019-08-22	45.33	45.83	45.06	45.62	14705015
2019-08-23	45.20	45.65	44.09	44.42	21153801
2019-08-26	44.71	45.00	44.49	44.98	15973246
2019-08-27	45.23	45.33	44.43	44.75	15038180
2019-08-28	44.64	45.78	44.49	45.47	14740415
2019-08-29	46.00	46.49	45.78	46.19	16196668
2019-08-30	46.54	46.90	46.41	46.57	15251816
2019-09-03	46.31	46.34	45.48	46.09	17224856
2019-09-04	46.54	46.70	46.28	46.50	17138114
2019-09-05	47.31	48.17	47.30	47.62	19244308
2019-09-06	47.58	47.77	47.10	47.15	18846336
2019-09-09	47.32	48.64	46.89	48.41	27651420
2019-09-10	48.07	48.93	48.07	48.31	25822484
2019-09-11	48.29	48.98	47.79	48.85	19189958
2019-09-12	48.52	49.08	48.22	48.65	24305937
2019-09-13	49.01	49.36	48.66	48.92	25142359
2019-09-16	48.46	49.00	48.40	48.98	17759682
2019-09-17	48.70	48.86	48.31	48.76	18463810
2019-09-18	48.63	49.21	48.43	48.93	20548852
2019-09-19	48.99	49.31	48.87	48.91	17052734
2019-09-20	49.07	49.30	48.61	48.63	30451103
2019-09-23	48.32	49.09	48.31	48.96	21331118
2019-09-24	48.98	49.22	48.47	48.65	21855450
2019-09-25	48.73	49.54	48.65	49.26	21405392
2019-09-26	49.25	49.37	48.82	48.87	20057083
2019-09-27	50.40	51.41	50.25	50.71	59468942
2019-09-30	50.77	50.85	50.06	50.44	28888394
2019-10-01	50.65	50.78	49.00	49.06	27403497
2019-10-02	48.72	49.04	48.37	48.47	24808549
2019-10-03	48.30	48.51	47.32	48.48	20635471
2019-10-04	48.66	49.25	48.53	49.21	15947794
2019-10-07	48.95	49.29	48.75	48.81	15738204
2019-10-08	48.25	48.35	47.54	47.82	19835257
2019-10-09	48.17	48.42	48.08	48.15	13535102
2019-10-10	48.33	49.07	48.16	48.65	18406978
2019-10-11	49.46	49.92	49.15	49.21	23092111
2019-10-14	49.09	49.45	48.98	49.27	17075909
2019-10-15	49.28	51.25	48.78	50.11	39507014
2019-10-16	50.04	50.28	49.45	49.59	23759914
2019-10-17	49.98	50.17	49.48	49.61	20588351
2019-10-18	49.34	50.22	49.32	49.97	21199754
2019-10-21	50.28	50.50	50.18	50.46	20379314
2019-10-22	50.44	51.02	50.23	50.62	19474216
2019-10-23	50.72	50.97	50.57	50.93	15154572
2019-10-24	50.66	51.20	50.66	51.10	17730618
2019-10-25	51.08	51.73	51.00	51.57	17433347
2019-10-28	51.94	52.05	51.57	51.65	23914846
2019-10-29	51.50	52.36	51.50	52.17	21063049
2019-10-30	51.88	52.28	51.62	52.03	16155863
2019-10-31	51.77	52.03	51.15	51.63	18814737
2019-11-01	52.13	52.29	51.91	52.18	16359347
2019-11-04	52.58	52.80	52.24	52.72	17559945
2019-11-05	52.74	53.50	52.74	53.30	25965273
2019-11-06	53.29	53.84	53.17	53.29	22051098
2019-11-07	53.78	54.40	53.78	54.00	23452471
2019-11-08	53.83	54.23	53.56	54.10	14722656
2019-11-11	53.79	54.14	53.73	54.05	10659938
2019-11-12	53.75	54.24	53.62	54.22	15187629
2019-11-13	53.81	53.90	53.21	53.29	16937719
2019-11-14	53.22	53.56	53.10	53.49	16498145
2019-11-15	53.78	53.94	53.43	53.80	15225623
2019-11-18	53.84	54.11	53.65	54.00	14374870
2019-11-19	54.10	54.33	53.87	54.03	14436526
2019-11-20	53.73	53.86	53.25	53.54	14994768
2019-11-21	53.84	53.93	53.34	53.56	16186126
2019-11-22	53.90	54.35	53.81	54.28	13823402
2019-11-25	54.53	54.53	54.04	54.21	15560980
2019-11-26	54.11	54.12	53.73	53.81	18081019
2019-11-27	54.15	54.40	54.01	54.34	16355412
2019-11-29	54.07	54.75	54.07	54.46	10508630
2019-12-02	54.31	54.44	53.55	53.62	20253309
2019-12-03	53.01	53.05	52.17	52.58	25760216
2019-12-04	52.60	53.48	52.54	53.24	18868398
2019-12-05	53.41	53.53	53.10	53.23	13499709
2019-12-06	53.86	54.41	53.69	54.37	18325935
2019-12-09	54.17	54.55	53.91	53.92	15107447
2019-12-10	53.49	53.87	53.38	53.69	15959626
2019-12-11	53.74	53.98	53.07	53.17	16834475
2019-12-12	53.37	54.55	53.10	54.36	19121951
2019-12-13	54.05	54.42	53.43	53.79	19179788
2019-12-16	54.24	54.56	54.22	54.22	19793887
2019-12-17	54.11	54.51	53.99	54.34	16723358
2019-12-18	54.46	54.46	53.63	53.67	18868265
2019-12-19	53.74	53.83	53.42	53.63	18133501
2019-12-20	54.05	54.05	53.07	53.33	66323247
2019-12-23	53.34	54.00	53.25	53.81	17638360
2019-12-24	53.95	54.04	53.74	53.82	4635459
2019-12-26	54.05	54.39	53.95	54.15	12517137
2019-12-27	54.29	54.32	53.87	53.92	9892762
2019-12-30	54.17	54.26	53.50	53.60	10900535
2019-12-31	53.53	53.82	53.46	53.80	12566101
2020-01-02	53.85	54.04	53.51	53.75	16806063
2020-01-03	53.11	53.62	52.90	53.42	15609670
2020-01-06	52.74	53.20	52.72	53.10	13200655
2020-01-07	53.05	53.05	52.47	52.66	13285117
2020-01-08	52.84	53.33	52.80	52.82	16587622
2020-01-09	53.20	53.20	52.48	52.73	20818099
2020-01-10	52.79	52.90	52.48	52.50	13778540
2020-01-13	52.50	52.50	51.83	52.11	25207426
2020-01-14	50.23	50.74	49.25	49.30	56678417
2020-01-15	48.83	48.84	47.98	48.32	47147978
2020-01-16	48.46	49.32	47.84	49.25	37020214
2020-01-17	49.37	49.42	48.53	49.18	29669233
2020-01-21	49.09	49.88	48.80	48.94	30858265
2020-01-22	49.03	49.09	48.29	48.56	20367677
2020-01-23	48.39	48.45	47.98	48.22	17297943
2020-01-24	48.19	48.21	47.18	47.57	21239603
2020-01-27	46.89	47.42	46.74	47.10	18156167
2020-01-28	47.51	47.79	47.28	47.37	16673308
2020-01-29	47.42	47.90	47.26	47.27	16189560
2020-01-30	47.17	47.95	47.04	47.91	14760210
2020-01-31	47.42	47.45	46.75	46.94	23080445
2020-02-03	47.24	47.72	47.03	47.12	15471985
2020-02-04	47.70	47.84	47.25	47.26	14973286
2020-02-05	47.90	48.40	47.78	47.80	20141773
2020-02-06	48.44	48.50	47.85	47.98	18259189
2020-02-07	47.73	48.00	47.48	47.84	13174648
2020-02-10	47.67	47.86	47.42	47.77	18124754
2020-02-11	48.08	48.34	47.94	47.99	13686081
2020-02-12	48.22	48.49	47.76	47.79	16668133
2020-02-13	47.62	48.18	47.55	48.12	12529964
2020-02-14	48.14	48.32	47.75	48.22	15526365
2020-02-18	47.97	48.12	46.53	46.99	22427844
2020-02-19	47.25	47.35	46.98	47.09	15602522
2020-02-20	47.00	47.41	46.68	47.34	15965494
2020-02-21	47.48	47.85	47.10	47.70	21729106
2020-02-24	46.58	46.95	46.26	46.39	23075930
2020-02-25	46.29	46.67	44.96	45.12	31110106
2020-02-26	45.48	45.65	44.13	44.14	27437440
2020-02-27	43.32	44.32	42.43	42.47	41180045
2020-02-28	41.31	41.87	39.75	40.85	71710072
2020-03-02	40.98	42.28	39.46	42.26	44231229
2020-03-03	42.06	42.90	40.03	40.53	45091021
2020-03-04	41.01	41.43	39.96	41.40	33881480
2020-03-05	40.00	40.01	38.57	38.90	45037864
2020-03-06	37.00	37.68	36.33	37.09	56766462
2020-03-09	33.72	34.48	32.22	32.48	53277150
2020-03-10	34.63	35.08	32.28	35.08	40078709
2020-03-11	34.05	34.27	32.01	32.33	44784160
2020-03-12	29.81	30.86	27.12	27.20	68447627
2020-03-13	30.15	31.76	27.77	30.89	78365669
2020-03-16	26.34	29.23	26.30	26.50	57466710
2020-03-17	27.63	30.62	25.89	29.63	58112784
2020-03-18	27.70	28.89	26.90	28.12	51904083
2020-03-19	27.66	29.11	26.29	28.29	53123498
2020-03-20	28.68	28.75	26.18	26.50	73915797
2020-03-23	26.26	26.87	25.11	25.25	47064127
2020-03-24	26.96	29.17	26.33	28.92	48630317
2020-03-25	29.00	30.30	27.77	28.97	53341084
2020-03-26	29.33	31.39	29.08	30.90	45522929
2020-03-27	30.02	31.29	29.08	30.28	38942842
2020-03-30	30.36	30.48	28.89	29.92	41232839
2020-03-31	29.41	29.75	28.16	28.70	36920282
2020-04-01	27.02	27.37	26.20	26.57	48497405
2020-04-02	26.47	27.53	26.38	27.22	33113523
2020-04-03	27.00	27.36	25.91	26.23	32735751
2020-04-06	27.41	28.83	27.40	28.63	36056071
2020-04-07	30.75	30.78	28.71	28.77	39229882
2020-04-08	29.34	30.48	28.68	30.28	42213700
2020-04-09	31.12	33.91	31.10	33.20	62520568
2020-04-13	33.22	33.24	31.41	31.43	36068902
2020-04-14	32.11	32.50	29.56	30.18	64267050
2020-04-15	28.77	29.11	28.22	28.44	41883866
2020-04-16	28.28	28.28	26.66	26.89	52962096
2020-04-17	28.15	28.78	27.80	28.38	46984953
2020-04-20	27.33	28.89	26.92	27.68	45441601
2020-04-21	26.90	27.25	26.50	26.84	41918733
2020-04-22	27.50	27.58	26.70	26.80	28078443
2020-04-23	26.95	27.21	26.42	26.53	38331520
2020-04-24	26.80	27.29	26.37	26.92	35172744
2020-04-27	27.37	28.58	27.16	28.41	39606131
2020-04-28	29.60	29.92	28.59	28.87	35188016
2020-04-29	30.10	30.46	29.65	30.00	38515168
2020-04-30	29.32	29.61	28.60	29.05	29506087
2020-05-01	28.50	28.53	27.28	27.59	35197567
2020-05-04	26.96	27.45	26.60	27.35	34343885
2020-05-05	27.52	27.80	26.25	26.32	56753388
2020-05-06	26.46	26.65	25.40	25.10	57732882
2020-05-07	25.59	26.10	25.14	25.23	52386991
2020-05-08	25.64	25.78	25.23	25.43	53768812
2020-05-11	25.11	25.23	24.60	24.78	51444166
2020-05-12	24.96	25.27	24.00	24.04	53560500
2020-05-13	23.95	23.95	22.00	22.53	90209918
2020-05-14	22.13	24.59	22.02	24.06	87965504
2020-05-15	23.69	23.83	23.08	23.36	51616656
2020-05-18	24.55	25.59	24.34	25.41	55751418
2020-05-19	25.00	25.15	23.92	23.95	48234338
2020-05-20	24.49	24.74	24.36	24.52	45297081
2020-05-21	24.39	24.85	24.32	24.46	28376528
2020-05-22	24.44	24.49	23.92	24.17	30415297
2020-05-26	25.05	26.51	25.04	26.26	57720312
2020-05-27	27.80	28.26	26.84	27.95	61962965
2020-05-28	28.32	28.37	27.12	27.22	51606629
2020-05-29	26.50	27.07	26.09	26.47	51382843
2020-06-01	26.61	27.59	26.37	27.09	34258099
2020-06-02	27.58	27.99	27.16	27.40	39057981
2020-06-03	28.39	29.19	28.34	28.83	50813950
2020-06-04	29.48	30.25	28.64	30.22	61839219
2020-06-05	33.89	33.89	31.46	31.67	107651152
2020-06-08	32.90	33.43	32.27	33.32	69051349
2020-06-09	32.44	33.08	31.51	32.63	51480394
2020-06-10	32.30	32.33	29.65	29.71	82089966
2020-06-11	27.20	28.43	26.70	26.79	75621263
2020-06-12	28.00	28.23	27.35	27.97	51301222
2020-06-15	26.86	28.39	26.56	28.21	48311406
2020-06-16	29.43	29.65	27.77	28.52	52985585
2020-06-17	28.50	28.55	27.35	27.45	38660809
2020-06-18	27.10	27.93	26.93	27.55	33670192
2020-06-19	28.00	28.05	27.01	27.60	71891222
2020-06-22	27.27	27.63	26.89	27.35	32808327
2020-06-23	27.78	28.29	27.19	27.23	47279122
2020-06-24	26.96	27.03	25.99	26.12	57380897
2020-06-25	25.96	27.41	25.89	27.37	45102204
2020-06-26	26.10	26.40	25.25	25.34	81172273
2020-06-29	25.59	25.90	25.26	25.70	43769204
2020-06-30	25.21	25.87	25.17	25.60	46609953
2020-07-01	25.73	25.96	24.93	25.09	37509316
2020-07-02	25.75	26.17	25.10	25.34	37013338
2020-07-06	25.82	26.02	24.98	25.49	46983102
2020-07-07	25.20	25.22	24.34	24.46	36920549
2020-07-08	24.44	24.78	24.07	24.55	38413379
2020-07-09	24.50	24.78	23.71	24.04	38118868
2020-07-10	24.18	25.53	24.15	25.47	56483330
2020-07-13	25.82	26.04	24.94	25.41	51038750
2020-07-14	23.92	24.39	23.33	24.25	118952601
2020-07-15	24.98	25.55	24.84	25.35	61714257
2020-07-16	24.91	26.09	24.82	25.46	48676823
2020-07-17	25.49	25.64	24.86	24.95	39642338
2020-07-20	24.72	24.88	24.40	24.57	38682160
2020-07-21	24.75	26.28	24.71	26.20	58455309
2020-07-22	26.13	26.35	25.82	26.26	41030493
2020-07-23	26.16	26.51	25.70	26.35	50790951
2020-07-24	26.47	26.85	26.20	26.26	39357026
2020-07-27	26.02	26.02	25.25	25.49	34761049
2020-07-28	25.33	25.70	25.33	25.53	30505206
2020-07-29	25.45	25.82	25.00	25.78	31442059
2020-07-30	25.19	25.24	24.50	24.65	51019212
2020-07-31	24.50	24.66	24.08	24.26	45570805
2020-08-03	24.25	24.50	23.90	24.29	27863660
2020-08-04	24.20	24.29	24.03	24.22	28106895
2020-08-05	24.40	24.75	24.34	24.30	33157291
2020-08-06	24.20	24.50	24.12	24.24	44670290
2020-08-07	24.13	25.22	24.00	25.07	46272401
2020-08-10	25.22	25.48	24.22	24.70	50602640
2020-08-11	25.29	26.14	25.20	25.32	55000138
2020-08-12	25.98	26.14	24.72	25.19	42898644
2020-08-13	24.95	25.23	24.68	25.02	27387846
2020-08-14	24.79	25.49	24.64	25.30	26743370
2020-08-17	25.03	25.14	24.44	24.47	36661695
2020-08-18	24.42	24.45	24.01	24.04	29680691
2020-08-19	24.01	24.39	23.84	24.07	33667843
2020-08-20	23.74	23.94	23.60	23.75	36022144
2020-08-21	23.64	23.91	23.52	23.64	27197999
2020-08-24	23.80	24.51	23.61	24.49	36906689
2020-08-25	24.74	24.89	24.30	24.61	35077309
2020-08-26	24.51	24.58	24.04	24.04	28348206
2020-08-27	23.99	24.78	23.97	24.59	36706594
2020-08-28	24.75	24.77	24.35	24.69	25797331
2020-08-31	24.49	24.51	24.09	24.15	27615501
2020-09-01	24.02	24.34	23.74	24.05	30541866
2020-09-02	24.01	24.66	23.93	24.57	40334000
2020-09-03	24.80	25.36	24.30	24.52	42349263
2020-09-04	25.00	25.19	24.25	24.79	48745000
2020-09-08	24.28	24.55	23.74	23.97	49082908
2020-09-09	24.01	24.07	23.70	23.84	49427909
2020-09-10	24.03	24.67	23.86	23.95	54211678
2020-09-11	23.92	24.32	23.71	24.27	34861088
2020-09-14	24.38	24.97	24.23	24.81	49787143
2020-09-15	24.96	25.04	24.56	24.88	41954783
2020-09-16	24.87	26.00	24.75	25.71	51783223
2020-09-17	25.23	25.43	24.90	25.11	51531349
2020-09-18	24.94	25.40	24.90	25.13	115153221
2020-09-21	24.45	24.52	23.72	24.04	56188353
2020-09-22	23.98	24.36	23.53	23.65	39839451
2020-09-23	23.78	24.13	22.83	22.83	45697673
2020-09-24	22.96	23.72	22.56	23.32	43329110
2020-09-25	23.12	23.71	23.01	23.64	30229938
2020-09-28	23.99	24.27	23.76	23.82	41103532
2020-09-29	23.72	23.72	23.07	23.26	38448038
2020-09-30	23.36	23.87	23.25	23.51	43071535
2020-10-01	23.57	23.81	23.16	23.56	38879813
2020-10-02	23.15	24.09	23.08	23.99	26238579
2020-10-05	24.22	24.60	24.22	24.45	22607532
2020-10-06	24.68	25.00	24.04	24.18	30991253
2020-10-07	24.42	24.93	24.39	24.81	34647278
2020-10-08	24.88	25.33	24.67	25.30	26483448
2020-10-09	25.39	25.51	25.01	25.30	28211320
2020-10-12	25.20	25.74	25.15	25.68	25855591
2020-10-13	25.42	25.50	24.70	24.74	29939591
2020-10-14	24.27	24.43	23.23	23.25	75497816
2020-10-15	23.06	23.09	22.75	22.95	60328585
2020-10-16	23.01	23.23	22.61	22.86	43141248
2020-10-19	22.89	22.91	22.51	22.54	37423638
2020-10-20	22.73	23.13	22.69	22.81	34751214
2020-10-21	22.82	22.95	22.60	22.70	29528300
2020-10-22	22.66	23.32	22.61	23.25	32238259
2020-10-23	23.58	23.59	23.12	23.28	24558345
2020-10-26	22.97	23.02	22.60	22.70	34034100
2020-10-27	22.61	22.61	21.82	21.82	49636452
2020-10-28	21.23	21.48	20.80	21.18	54835944
2020-10-29	21.05	21.38	20.76	21.14	46183950
2020-10-30	21.10	21.46	20.84	21.45	34608757
2020-11-02	21.70	21.98	21.19	21.90	38401197
2020-11-03	22.31	22.50	21.99	22.09	38427015
2020-11-04	21.75	22.56	21.17	21.78	47203200
2020-11-05	21.89	22.57	21.86	22.33	38319691
2020-11-06	22.50	22.57	21.84	21.91	29487054
2020-11-09	24.03	24.87	23.30	24.22	102118885
2020-11-10	24.36	24.37	23.86	24.19	49029149
2020-11-11	24.23	24.54	24.01	24.19	38309198
2020-11-12	23.91	24.15	23.56	23.81	34541933
2020-11-13	23.91	24.18	23.73	24.07	30067035
2020-11-16	24.99	25.03	24.39	24.90	36954813
2020-11-17	24.53	25.15	24.52	25.04	29490357
2020-11-18	25.15	25.95	25.06	25.06	44318288
2020-11-19	25.19	26.22	24.97	26.16	44559958
2020-11-20	26.04	26.23	25.46	25.48	38469055
2020-11-23	25.95	26.44	25.87	26.30	40691371
2020-11-24	27.46	28.73	27.34	28.61	80523352
2020-11-25	28.33	28.69	28.00	28.59	38861912
2020-11-27	28.59	28.63	28.18	28.46	20281442
2020-11-30	28.43	28.56	27.28	27.35	48210962
2020-12-01	28.15	28.68	28.04	28.06	42001848
2020-12-02	27.99	28.99	27.85	28.87	35507962
2020-12-03	28.94	29.49	28.79	29.16	41264622
2020-12-04	29.50	29.97	29.34	29.55	47149137
2020-12-07	29.42	29.63	29.07	29.34	31712959
2020-12-08	29.03	29.30	28.40	28.94	32209486
2020-12-09	29.24	29.24	28.61	29.05	35276013
2020-12-10	28.72	29.56	28.54	29.49	31730186
2020-12-11	29.02	29.39	28.67	29.08	29752177
2020-12-14	29.54	29.78	28.51	28.64	28378015
2020-12-15	29.13	29.77	28.90	29.73	38888856
2020-12-16	29.64	29.91	29.48	29.65	35204820
2020-12-17	29.80	29.90	29.44	29.47	42870469
2020-12-18	29.47	29.62	28.80	29.01	53615694
2020-12-21	29.57	29.89	28.84	29.55	52731621
2020-12-22	29.65	29.72	28.95	28.96	25705218
2020-12-23	29.28	30.49	29.27	30.35	38383666
2020-12-24	30.29	30.38	29.66	29.84	14443728
2020-12-28	30.08	30.48	29.91	29.93	21658495
2020-12-29	30.15	30.17	29.75	29.78	19584418
2020-12-30	29.80	30.04	29.65	29.75	18519310
2020-12-31	29.75	30.24	29.67	30.18	21075154
2021-01-04	30.32	30.44	29.40	29.70	31421557
2021-01-05	30.09	30.95	29.82	30.53	37360007
2021-01-06	31.90	33.00	31.79	32.69	73507549
2021-01-07	33.58	34.20	33.32	33.43	50634123
2021-01-08	33.61	33.65	32.67	33.19	32324741
2021-01-11	32.64	33.56	32.32	33.24	33798499
2021-01-12	34.00	34.52	33.66	33.94	59146428
2021-01-13	33.82	34.26	33.63	33.80	35734811
2021-01-14	34.07	35.10	34.01	34.75	55856896
2021-01-15	33.08	33.50	31.82	32.04	91949630
2021-01-19	32.41	33.04	32.28	32.63	43806828
2021-01-20	32.78	32.83	32.30	32.46	29949845
2021-01-21	32.32	32.43	31.92	32.00	28276009
2021-01-22	31.34	32.06	31.15	31.90	24476094
2021-01-25	31.88	32.35	31.62	32.24	28515507
2021-01-26	32.49	32.53	31.36	31.38	28026455
2021-01-27	30.92	31.03	29.92	30.17	45074947
2021-01-28	30.53	31.05	30.31	30.81	28770175
2021-01-29	30.77	31.19	29.82	29.88	39479333
2021-02-01	30.14	30.22	29.68	29.99	23713446
2021-02-02	30.46	31.19	30.38	30.75	25302882
2021-02-03	30.72	31.77	30.61	31.60	28507775
2021-02-04	31.87	32.85	31.80	32.66	30825420
2021-02-05	33.00	33.19	32.51	32.56	24908134
2021-02-08	32.78	33.57	30.77	33.40	29223804
2021-02-09	33.21	33.41	32.91	33.26	23539764
2021-02-10	33.48	33.69	33.09	33.20	22687029
2021-02-11	33.20	33.34	32.37	32.72	22393221
2021-02-12	32.65	33.62	32.65	33.53	34458929
2021-02-16	34.07	34.93	34.00	34.79	36468247
2021-02-17	34.34	37.45	34.03	36.59	80326754
2021-02-18	36.44	37.36	36.18	36.96	43334709
2021-02-19	37.13	37.85	37.03	37.83	39008815
2021-02-22	37.68	37.93	37.10	37.26	34689971
2021-02-23	37.59	37.77	36.61	37.14	36792508
2021-02-24	37.24	38.34	37.14	38.29	42764312
2021-02-25	38.68	38.68	37.30	37.56	37233059
2021-02-26	37.10	37.41	35.93	36.17	39457989
2021-03-01	37.11	37.42	36.74	37.09	28066087
2021-03-02	37.15	37.45	36.99	37.14	19701160
2021-03-03	37.35	38.66	37.35	37.69	35365103
2021-03-04	37.62	38.00	36.36	37.16	42932476
2021-03-05	37.87	38.12	36.34	37.43	34558285
2021-03-08	38.13	38.88	37.77	38.67	38255218
2021-03-09	38.17	38.80	37.48	38.13	35854113
2021-03-10	38.68	39.70	38.28	39.58	38437222
2021-03-11	39.22	39.59	38.61	38.88	30598733
2021-03-12	39.50	40.02	39.42	39.97	28740380
2021-03-15	40.07	40.23	39.17	39.70	25902218
2021-03-16	39.37	39.49	38.72	39.35	24668311
2021-03-17	39.68	40.44	39.21	39.84	33537039
2021-03-18	40.15	41.54	40.15	40.81	57420561
2021-03-19	39.94	40.07	39.22	39.63	60291837
2021-03-22	39.28	39.31	38.62	38.97	32206037
2021-03-23	38.50	39.05	38.05	38.24	32494370
2021-03-24	38.36	39.02	38.11	38.12	24201715
2021-03-25	37.97	39.36	37.78	39.30	28772999
2021-03-26	39.90	40.23	39.17	39.76	29156073
2021-03-29	38.58	39.36	37.90	38.44	38426862
2021-03-30	38.54	40.08	38.47	39.39	36134172
2021-03-31	39.27	39.63	38.92	39.07	25832772
2021-04-01	38.96	39.65	38.92	39.63	22706933
2021-04-05	40.03	40.33	39.32	39.48	21293401
2021-04-06	39.42	39.90	39.26	39.85	20969588
2021-04-07	39.84	40.09	39.63	39.99	19393220
2021-04-08	39.87	40.20	39.33	40.03	20845029
2021-04-09	40.34	40.79	40.25	40.50	28363569
2021-04-12	40.46	40.89	40.40	40.77	21093008
2021-04-13	40.50	40.51	39.70	39.79	29333229
2021-04-14	39.70	42.18	39.06	41.99	64926942
2021-04-15	42.10	42.26	41.03	42.24	44146305
2021-04-16	42.67	44.13	42.58	43.84	57060176
2021-04-19	43.61	44.40	43.38	43.88	39124194
2021-04-20	43.40	43.40	42.35	42.54	29734016
2021-04-21	42.24	43.36	41.77	43.24	27258024
2021-04-22	43.26	43.52	42.68	42.70	24638336
2021-04-23	42.71	44.18	42.63	43.86	28031474
2021-04-26	44.13	44.68	43.99	44.14	24606572
2021-04-27	44.39	45.22	44.20	45.09	29130247
2021-04-28	45.15	45.67	44.93	45.08	20795102
2021-04-29	45.62	46.39	45.52	46.24	26880723
2021-04-30	45.80	46.02	44.86	45.05	34176545
2021-05-03	45.45	45.65	45.07	45.48	16522710
2021-05-04	45.26	45.84	44.67	45.74	26137592
2021-05-05	45.93	46.19	45.47	45.84	13142956
2021-05-06	46.11	46.69	45.70	46.63	34271521
2021-05-07	45.93	46.62	45.55	46.54	25140360
2021-05-10	46.84	47.35	46.59	46.60	28193072
2021-05-11	46.02	46.88	45.51	45.72	31478527
2021-05-12	46.83	47.16	45.48	45.64	33392860
2021-05-13	45.49	46.79	45.31	46.40	23556160
2021-05-14	46.60	47.11	46.47	46.96	17078543
2021-05-17	46.92	47.98	46.80	47.90	25212829
2021-05-18	47.90	48.13	46.83	46.86	24125959
2021-05-19	45.94	46.32	45.37	46.17	28911119
2021-05-20	46.07	46.18	45.27	45.73	26106955
2021-05-21	45.97	46.30	45.78	45.88	27312655
2021-05-24	46.00	46.51	45.76	46.24	25707428
2021-05-25	46.39	47.02	46.04	46.09	29415310
2021-05-26	46.11	46.60	45.60	46.40	26170626
2021-05-27	46.99	47.38	46.31	46.76	42572888
2021-05-28	46.85	46.88	46.28	46.72	15762254
2021-06-01	47.16	47.41	46.79	47.26	17878633
2021-06-02	47.38	47.46	46.58	46.81	18492643
2021-06-03	46.69	47.00	46.35	46.46	20206431
2021-06-04	47.06	47.10	46.51	46.96	18190344
2021-06-07	47.10	47.18	46.78	47.11	16644280
2021-06-08	46.74	47.01	46.30	46.61	21271669
2021-06-09	46.24	46.34	45.63	45.92	22617509
2021-06-10	46.47	46.65	45.01	45.09	21640010
2021-06-11	45.18	45.69	45.18	45.68	19389342
2021-06-14	45.61	45.88	44.84	45.15	25452273
2021-06-15	45.20	45.72	45.00	45.46	23865420
2021-06-16	44.95	45.96	44.32	45.57	38287684
2021-06-17	45.79	45.96	42.66	42.79	48910365
2021-06-18	41.68	42.31	41.47	41.75	61292236
2021-06-21	42.30	43.31	42.23	43.28	26444695
2021-06-22	43.41	43.87	42.86	43.54	26455220
2021-06-23	43.50	44.31	43.50	43.96	18778502
2021-06-24	44.26	45.42	44.21	45.18	27951013
2021-06-25	45.57	46.65	45.22	46.38	49074747
2021-06-28	46.00	46.07	45.09	45.79	27127537
2021-06-29	46.04	46.38	44.60	44.79	39534033
2021-06-30	44.62	45.39	44.45	45.29	18168081
2021-07-01	45.48	45.64	44.97	45.41	18658011
2021-07-02	45.30	45.41	44.84	45.07	13221611
2021-07-06	44.73	44.82	43.30	43.49	25486864
2021-07-07	43.28	43.97	43.12	43.40	21883952
2021-07-08	42.58	42.95	41.97	42.32	29148739
2021-07-09	43.18	44.11	42.85	43.91	25055931
2021-07-12	43.28	44.25	42.96	44.16	17618924
2021-07-13	43.79	44.13	43.01	43.23	25387815
2021-07-14	43.60	45.13	42.51	44.95	49618019
2021-07-15	44.59	45.39	44.37	45.00	33388140
2021-07-16	45.41	45.53	44.11	44.28	27838162
2021-07-19	42.71	43.30	42.29	43.05	43362218
2021-07-20	43.00	45.15	42.87	44.84	34556156
2021-07-21	45.29	46.15	45.21	45.80	29654627
2021-07-22	45.84	45.95	44.80	45.03	23309504
2021-07-23	45.10	45.51	44.42	44.59	23946475
2021-07-26	44.47	45.24	44.47	45.01	22976698
2021-07-27	44.59	45.38	44.27	45.14	22124508
2021-07-28	45.38	46.04	44.98	45.51	23252786
2021-07-29	45.89	46.71	45.68	46.50	24487386
2021-07-30	46.26	46.85	45.73	45.94	25794022
2021-08-02	46.04	46.81	45.57	45.79	23960718
2021-08-03	45.98	46.94	45.11	46.83	24050332
2021-08-04	46.27	46.97	46.04	45.95	22177986
2021-08-05	46.05	47.00	46.01	46.99	28092591
2021-08-06	47.50	48.99	47.45	48.77	33583895
2021-08-09	48.66	49.34	48.29	48.65	29795184
2021-08-10	48.73	49.69	48.69	49.63	28708128
2021-08-11	49.63	50.73	49.17	50.66	29203916
2021-08-12	50.76	51.25	50.56	51.15	21737916
2021-08-13	51.21	51.41	50.18	50.37	15843274
2021-08-16	49.93	49.98	48.94	49.41	22618934
2021-08-17	48.88	49.37	48.03	48.71	16887015
2021-08-18	48.36	48.98	47.90	47.97	16319283
2021-08-19	47.35	47.95	46.83	47.25	20259394
2021-08-20	47.13	47.45	46.84	47.42	15357369
2021-08-23	47.75	47.99	47.45	47.61	15551923
2021-08-24	47.75	48.37	47.71	48.36	15109050
2021-08-25	48.62	49.62	48.47	49.29	21357377
2021-08-26	49.53	49.87	48.89	49.05	21627625
2021-08-27	49.22	49.85	49.12	49.81	16873293
2021-08-30	49.76	49.81	48.35	48.41	16054070
2021-08-31	48.41	48.99	45.21	45.70	73514276
2021-09-01	45.70	45.97	43.27	43.45	84960543
2021-09-02	43.68	44.88	43.54	44.57	37650009
2021-09-03	44.49	44.50	43.82	44.17	21715844
2021-09-07	44.32	44.96	44.25	44.31	19740337
2021-09-08	44.12	44.54	43.63	43.82	21252445
2021-09-09	43.85	44.72	43.76	44.36	19776855
2021-09-10	45.00	45.25	44.19	44.33	23367394
2021-09-13	44.56	45.81	44.56	45.76	28027245
2021-09-14	46.02	46.94	45.76	46.05	36053222
2021-09-15	45.87	46.89	45.85	46.64	31535647
2021-09-16	46.90	47.27	46.01	46.28	24102388
2021-09-17	45.74	46.69	45.74	46.47	35634049
2021-09-20	45.03	45.87	44.84	45.81	30603110
2021-09-21	45.98	46.36	45.73	45.85	23049147
2021-09-22	46.49	47.69	46.47	47.08	29430711
2021-09-23	47.46	48.17	47.16	47.80	21852833
2021-09-24	47.78	48.57	47.73	47.92	20384668
2021-09-27	48.38	48.94	46.16	47.56	48927455
2021-09-28	47.01	47.03	45.07	45.92	49349105
2021-09-29	46.45	47.15	45.93	47.03	21730185
2021-09-30	47.14	47.15	46.12	46.41	22947456
2021-10-01	46.55	47.31	46.49	47.02	18021686
2021-10-04	47.02	47.69	46.67	47.02	22315163
2021-10-05	47.50	48.45	47.35	47.96	20250450
2021-10-06	47.58	48.09	47.06	47.87	17425672
2021-10-07	48.26	48.59	47.54	47.76	19272290
2021-10-08	47.87	48.34	47.66	48.00	14295435
2021-10-11	48.20	48.46	47.22	47.28	15387863
2021-10-12	47.29	47.53	46.52	46.65	18995676
2021-10-13	46.57	46.57	45.22	46.05	24150340
2021-10-14	46.68	46.89	44.83	45.31	53257733
2021-10-15	45.72	48.74	45.71	48.38	60096554
2021-10-18	48.19	49.71	48.14	49.43	33842717
2021-10-19	49.64	50.35	49.28	50.34	26500344
2021-10-20	50.19	50.39	49.71	50.16	24227929
2021-10-21	49.95	50.60	49.76	50.33	20448349
2021-10-22	50.54	51.12	50.49	50.66	21517194
2021-10-25	50.89	51.12	50.52	50.62	19330320
2021-10-26	50.73	51.10	50.36	50.63	18196320
2021-10-27	50.26	50.99	49.95	50.05	21988272
2021-10-28	50.38	51.40	50.35	51.36	26785492
2021-10-29	51.25	51.64	51.02	51.16	19788549
2021-11-01	51.56	52.00	51.27	51.71	18699047
2021-11-02	51.54	51.72	51.22	51.30	21672475
2021-11-03	51.04	52.57	51.02	51.80	24225733
2021-11-04	51.55	51.70	49.91	50.62	32005730
2021-11-05	51.00	51.61	50.40	50.44	23443239
2021-11-08	50.55	51.37	50.55	50.87	19509514
2021-11-09	50.50	50.56	49.21	49.89	28324754
2021-11-10	49.74	50.77	49.68	50.36	19827762
2021-11-11	50.42	50.91	50.22	50.59	16069704
2021-11-12	50.68	51.00	50.37	50.96	17124727
2021-11-15	51.19	51.70	50.98	51.08	20110198
2021-11-16	51.11	51.18	50.17	50.37	19244872
2021-11-17	50.42	50.69	49.53	49.84	17802697
2021-11-18	49.63	50.18	49.27	49.90	19199348
2021-11-19	49.00	49.24	47.77	48.82	30549683
2021-11-22	50.63	51.11	49.73	50.34	28555882
2021-11-23	50.71	51.74	50.70	51.40	28026368
2021-11-24	51.51	51.74	51.18	51.31	18901905
2021-11-26	49.10	49.10	47.69	48.43	29919279
2021-11-29	49.67	49.77	48.31	49.16	27677041
2021-11-30	48.11	48.51	47.32	47.78	40671735
2021-12-01	48.69	49.45	47.18	47.21	29374136
2021-12-02	47.73	49.40	47.51	48.91	29184929
2021-12-03	49.26	49.26	47.37	47.75	29221906
2021-12-06	48.98	49.90	48.71	48.81	31650111
2021-12-07	49.46	50.52	49.34	50.25	28370162
2021-12-08	50.18	50.31	49.32	49.41	19990328
2021-12-09	49.02	50.03	48.74	49.69	16927160
2021-12-10	50.29	50.60	49.58	50.20	20040918
2021-12-13	49.90	49.96	48.43	48.56	19598933
2021-12-14	48.61	49.49	48.60	48.89	17602886
2021-12-15	49.02	49.27	48.13	48.94	20284287
2021-12-16	49.72	50.82	49.31	50.30	32781050
2021-12-17	49.70	49.73	47.87	47.95	74918975
2021-12-20	47.06	47.17	46.25	46.85	29134897
2021-12-21	47.59	48.14	47.34	47.81	21249436
2021-12-22	47.74	48.32	47.62	48.03	15688025
2021-12-23	48.40	48.93	48.22	48.36	16025616
2021-12-27	48.55	48.82	48.08	48.77	11900424
2021-12-28	48.56	49.19	48.36	48.42	14326456
2021-12-29	48.60	48.86	48.37	48.45	14390706
2021-12-30	48.49	48.91	48.04	48.10	13701312
2021-12-31	48.03	48.36	47.84	47.98	12649302
2022-01-03	48.93	50.81	48.92	50.73	38987829
2022-01-04	51.58	53.15	51.52	52.75	43855114
2022-01-05	52.92	53.14	52.00	52.29	35072561
2022-01-06	53.15	53.67	52.66	53.63	29720783
2022-01-07	53.86	55.19	53.80	54.77	35149255
2022-01-10	55.50	56.06	54.48	55.35	34733481
2022-01-11	55.56	56.13	55.23	56.06	25073744
2022-01-12	56.41	56.71	55.76	56.40	34159376
2022-01-13	56.60	57.18	55.76	56.00	34037310
2022-01-14	56.85	58.87	56.39	58.06	56739623
2022-01-18	57.72	58.11	56.51	56.69	41696460
2022-01-19	57.11	57.68	55.47	55.57	34970174
2022-01-20	55.72	56.38	54.91	55.00	26972805
2022-01-21	54.50	55.00	53.13	53.67	38357592
2022-01-24	52.73	53.49	51.18	53.32	48559385
2022-01-25	52.67	53.73	51.55	53.59	40858674
2022-01-26	53.91	54.92	53.43	54.14	39687068
2022-01-27	54.60	55.51	53.23	53.76	34218490
2022-01-28	53.61	54.22	52.77	54.19	35519701
2022-01-31	53.82	54.05	53.03	53.80	34657457
2022-02-01	54.72	55.81	53.99	55.60	35870234
2022-02-02	55.27	56.05	54.96	55.68	29037133
2022-02-03	55.84	56.29	54.73	55.17	25227381
2022-02-04	56.04	57.04	55.47	56.33	33622141
2022-02-07	56.41	57.89	55.91	57.33	37480071
2022-02-08	58.00	58.98	57.80	58.75	39099621
2022-02-09	58.70	59.38	58.34	59.06	25883079
2022-02-10	59.55	60.30	58.80	59.05	36092028
2022-02-11	58.52	60.24	57.91	58.31	38650503
2022-02-14	58.51	58.65	57.18	57.85	32680507
2022-02-15	59.12	59.32	58.09	58.38	18230309
2022-02-16	57.91	58.88	57.55	58.14	22057183
2022-02-17	57.15	57.53	55.76	56.15	24946481
2022-02-18	56.15	56.72	55.37	55.63	22137850
2022-02-22	55.57	56.12	54.70	55.28	26887770
2022-02-23	55.85	56.02	53.76	53.95	21860660
2022-02-24	51.76	52.83	50.68	52.71	40917573
2022-02-25	53.17	54.44	53.09	54.11	27493473
2022-02-28	52.63	53.40	52.21	53.37	31094793
2022-03-01	52.44	52.72	50.01	50.29	54135517
2022-03-02	51.32	52.82	51.00	52.22	34894295
2022-03-03	52.35	52.56	50.94	51.24	24159705
2022-03-04	50.04	50.06	48.18	48.79	35895277
2022-03-07	48.58	48.58	45.77	45.81	56332477
2022-03-08	46.68	48.20	46.35	46.46	60018106
2022-03-09	48.79	49.75	48.35	49.16	34560188
2022-03-10	48.26	49.57	47.85	49.01	26178780
2022-03-11	49.67	50.00	48.43	48.47	23707064
2022-03-14	49.66	50.38	49.30	49.86	28166599
2022-03-15	50.16	50.63	49.33	50.11	25080554
2022-03-16	51.05	52.22	50.73	51.60	34672817
2022-03-17	51.02	51.49	50.23	51.48	29930253
2022-03-18	50.85	51.54	50.04	51.42	60963397
2022-03-21	51.66	51.80	50.61	51.14	23411544
2022-03-22	52.41	54.20	52.30	53.39	28625573
2022-03-23	52.76	53.05	51.10	51.12	27988681
2022-03-24	51.71	51.82	50.91	51.33	19677765
2022-03-25	51.47	52.59	51.41	52.56	19137752
2022-03-28	52.03	52.11	50.78	51.81	24115385
2022-03-29	53.06	53.30	51.52	51.60	20915025
2022-03-30	51.53	51.68	49.79	50.11	30913813
2022-03-31	49.75	50.43	48.43	48.46	31238471
2022-04-01	49.25	49.47	47.83	48.71	29989948
2022-04-04	48.45	48.66	47.61	48.46	23817213
2022-04-05	47.91	48.90	47.77	48.12	21757285
2022-04-06	47.69	48.08	47.40	47.89	26001173
2022-04-07	48.16	48.30	46.58	47.74	29486490
2022-04-08	48.00	48.89	47.93	48.73	23659786
2022-04-11	48.94	50.19	48.92	49.33	27040961
2022-04-12	49.68	49.90	48.00	48.42	25791898
2022-04-13	47.54	48.62	47.45	48.54	20645250
2022-04-14	45.89	47.82	45.03	46.35	65583236
2022-04-18	46.22	47.58	46.15	47.17	26120864
2022-04-19	47.39	48.19	47.33	47.83	19753344
2022-04-20	48.48	49.37	48.32	48.65	25893016
2022-04-21	49.15	49.49	47.60	47.78	19027637
2022-04-22	47.69	47.92	46.26	46.34	21676840
2022-04-25	45.76	45.97	44.53	45.83	30045485
2022-04-26	45.16	46.00	44.56	44.58	21527416
2022-04-27	44.41	45.19	44.14	44.58	19520852
2022-04-28	45.04	45.31	44.31	45.17	17430977
2022-04-29	45.04	45.40	43.51	43.63	27149365
2022-05-02	43.87	44.04	42.61	43.67	25009323
2022-05-03	43.90	44.64	43.66	44.16	21545258
2022-05-04	44.31	46.13	44.18	45.73	29467984
2022-05-05	45.00	45.06	43.45	44.76	29978552
2022-05-06	44.61	44.88	43.52	44.55	27035308
2022-05-09	43.97	44.54	43.23	43.96	27132655
2022-05-10	44.39	44.71	42.19	43.08	25276065
2022-05-11	43.11	44.51	42.49	42.57	25291635
2022-05-12	42.23	42.41	40.92	41.81	30171669
2022-05-13	42.45	43.19	42.28	42.64	21253242
2022-05-16	42.40	42.67	41.70	42.21	16837420
2022-05-17	42.99	43.82	42.96	43.71	23340475
2022-05-18	43.29	43.31	41.89	42.11	27351304
2022-05-19	41.70	42.31	41.57	42.00	25211943
2022-05-20	42.51	42.79	40.74	41.67	35410447
2022-05-23	42.73	44.32	42.73	43.82	27979139
2022-05-24	43.69	43.77	42.64	43.29	23995958
2022-05-25	43.09	44.46	43.03	44.12	22343936
2022-05-26	44.83	45.76	44.75	45.60	23502476
2022-05-27	45.70	46.05	45.45	45.89	19482595
2022-05-31	45.34	46.27	45.00	45.77	40727420
2022-06-01	45.96	46.07	44.40	45.16	20417940
2022-06-02	45.12	45.43	44.51	45.33	14633272
2022-06-03	44.83	45.33	44.61	44.82	12572421
2022-06-06	45.34	45.89	44.96	45.12	11867170
2022-06-07	44.76	45.54	44.63	45.47	13281641
2022-06-08	44.88	45.07	44.23	44.63	12364407
2022-06-09	44.58	44.63	42.64	42.67	20159161
2022-06-10	41.03	41.44	40.02	40.08	27625790
2022-06-13	38.98	39.68	38.77	38.99	27553788
2022-06-14	38.77	39.30	37.01	37.43	36817591
2022-06-15	38.00	38.66	37.33	38.17	31358082
2022-06-16	37.36	37.73	36.54	37.65	37991483
2022-06-17	37.83	38.97	37.50	38.48	59114262
2022-06-21	39.86	39.94	38.87	38.99	24884695
2022-06-22	38.39	39.07	38.31	38.60	18635438
2022-06-23	38.06	38.36	37.15	37.90	23143788
2022-06-24	38.68	41.10	38.51	40.76	39407715
2022-06-27	40.84	40.99	39.90	40.24	16996810
2022-06-28	40.97	41.56	40.08	40.18	18141739
2022-06-29	40.27	40.53	39.55	39.71	15778666
2022-06-30	39.07	39.71	38.28	39.17	20425668
2022-07-01	38.72	40.08	38.46	39.92	15333852
2022-07-05	39.00	40.12	38.51	40.10	19153309
2022-07-06	39.61	40.03	38.93	39.50	17014086
2022-07-07	40.21	40.49	39.73	40.12	21060401
2022-07-08	40.30	40.70	39.86	40.18	14437509
2022-07-11	39.67	40.01	39.24	39.79	13117023
2022-07-12	39.08	40.47	39.01	39.60	15127341
2022-07-13	39.08	39.35	38.41	39.07	14116762
2022-07-14	38.09	38.75	37.43	38.74	24355325
2022-07-15	39.40	41.81	39.23	41.13	40328336
2022-07-18	41.93	42.79	41.02	41.19	17991317
2022-07-19	41.88	43.07	41.75	42.90	25724214
2022-07-20	42.54	43.03	42.36	42.72	19111193
2022-07-21	42.48	43.37	42.28	43.28	17808953
2022-07-22	43.17	43.53	42.69	43.17	15965371
2022-07-25	43.53	43.91	43.21	43.50	20297871
2022-07-26	43.11	43.68	42.81	42.90	15446668
2022-07-27	42.98	43.97	42.69	43.71	19498409
2022-07-28	43.55	43.83	42.71	43.32	14527314
2022-07-29	43.31	44.35	43.31	43.87	17512749
2022-08-01	43.44	44.16	43.16	43.54	13668336
2022-08-02	43.49	43.54	42.86	42.88	17763980
2022-08-03	43.39	44.57	43.25	43.59	17359472
2022-08-04	43.50	43.60	42.64	42.77	15062818
2022-08-05	42.58	44.30	42.53	43.76	16021034
2022-08-08	43.97	44.19	43.13	43.19	12882192
2022-08-09	43.22	43.79	42.99	43.40	10489538
2022-08-10	44.04	44.70	44.04	44.33	14037553
2022-08-11	45.00	45.61	44.89	45.25	14038759
2022-08-12	45.52	45.96	45.19	45.94	10706009
2022-08-15	45.41	45.82	44.91	45.75	11070262
2022-08-16	45.58	46.32	45.35	46.06	12234120
2022-08-17	45.72	46.31	45.55	46.14	13151653
2022-08-18	46.14	46.20	45.76	46.14	7885936
2022-08-19	45.90	46.02	45.04	45.35	13143109
2022-08-22	44.60	44.74	44.12	44.41	12391386
2022-08-23	44.46	44.96	44.28	44.37	10475081
2022-08-24	44.33	44.70	44.02	44.64	11706720
2022-08-25	44.79	45.52	44.43	45.39	11783235
2022-08-26	45.58	45.72	43.94	43.97	13405211
2022-08-29	43.80	44.32	43.58	43.92	12504898
2022-08-30	44.26	44.44	43.55	44.14	14365040
2022-08-31	44.28	44.59	43.61	43.71	22609074
2022-09-01	43.66	43.74	42.80	43.70	13172983
2022-09-02	44.30	44.80	43.17	43.38	13025894
2022-09-06	43.71	43.88	42.36	42.88	14708716
2022-09-07	42.54	43.91	42.25	43.84	19475847
2022-09-08	43.62	45.26	43.34	45.23	18500268
2022-09-09	45.51	45.81	45.25	45.33	12877226
2022-09-12	45.68	46.14	45.26	45.53	12127936
2022-09-13	44.35	44.53	43.04	43.22	21124908
2022-09-14	43.25	43.61	42.25	43.28	15067769
2022-09-15	43.40	44.69	43.35	44.14	13173183
2022-09-16	43.70	44.06	43.33	43.94	21238767
2022-09-19	43.43	44.61	43.41	44.32	11324052
2022-09-20	43.89	44.29	43.09	43.41	19503917
2022-09-21	43.66	43.81	42.24	42.27	19207117
2022-09-22	42.49	42.51	41.44	41.52	15499003
2022-09-23	40.82	40.98	39.70	40.41	23316195
2022-09-26	40.14	40.54	39.34	40.01	21419992
2022-09-27	40.21	40.59	39.41	40.03	17541410
2022-09-28	39.90	41.06	39.90	40.81	16033451
2022-09-29	40.16	40.69	39.77	40.50	14811335
2022-09-30	40.64	41.14	40.18	40.22	21182153
2022-10-03	41.29	41.80	40.64	41.58	16827628
2022-10-04	42.16	43.59	42.16	43.54	18601267
2022-10-05	42.83	43.54	42.56	43.31	15873363
2022-10-06	42.87	43.14	42.21	42.24	15634801
2022-10-07	42.03	42.12	41.39	41.79	17186699
2022-10-10	41.94	42.11	41.15	41.45	10973663
2022-10-11	41.22	41.32	40.06	40.23	19135869
2022-10-12	40.24	41.22	39.96	40.51	16469940
2022-10-13	39.75	42.67	39.75	42.38	23808696
2022-10-14	43.80	44.93	43.13	43.17	33977458
2022-10-17	44.66	45.19	43.89	43.96	24506990
2022-10-18	45.11	45.30	43.82	44.67	24810427
2022-10-19	44.18	44.52	43.30	43.62	17876771
2022-10-20	43.68	44.43	43.50	43.65	17572664
2022-10-21	43.64	44.88	43.57	44.83	18632838
2022-10-24	44.95	45.53	44.83	45.20	16154290
2022-10-25	44.78	45.60	44.37	45.37	16362245
2022-10-26	45.66	46.21	45.47	45.70	15013443
2022-10-27	46.02	46.49	45.55	45.65	14655473
2022-10-28	45.91	46.49	45.47	46.35	14990408
2022-10-31	46.14	46.52	45.98	45.99	13999976
2022-11-01	46.58	47.06	46.26	46.95	22409133
2022-11-02	46.88	47.55	46.49	46.58	29250236
2022-11-03	46.20	46.20	45.41	45.54	17140059
2022-11-04	46.33	46.91	45.90	46.74	27082490
2022-11-07	47.13	47.82	46.81	47.07	17713343
2022-11-08	47.25	47.47	46.72	47.18	14842744
2022-11-09	46.80	47.00	45.95	45.97	18318730
2022-11-10	47.02	48.11	46.93	47.95	23091917
2022-11-11	48.10	48.36	47.33	47.55	18076599
2022-11-14	47.20	47.57	46.87	46.87	13929946
2022-11-15	47.38	47.51	46.24	46.71	19076020
2022-11-16	46.67	46.85	46.03	46.21	14713334
2022-11-17	45.72	46.17	45.47	45.99	11357648
2022-11-18	46.72	46.77	45.97	46.50	10515277
2022-11-21	46.38	47.09	46.38	46.84	11656810
2022-11-22	47.13	47.40	46.91	47.11	11684932
2022-11-23	47.12	47.50	46.99	47.33	10878534
2022-11-25	47.36	47.64	47.02	47.44	4913253
2022-11-28	47.12	47.75	46.92	46.98	12493529
2022-11-29	47.18	47.65	47.04	47.57	13344936
2022-11-30	47.32	47.95	46.14	47.95	26417009
2022-12-01	47.93	48.18	46.46	46.87	15980271
2022-12-02	46.39	46.52	44.88	45.94	29820376
2022-12-05	45.70	45.88	43.62	43.66	32574620
2022-12-06	43.68	43.85	42.66	43.40	25961448
2022-12-07	43.09	43.34	42.44	42.45	24114882
2022-12-08	42.71	42.89	42.11	42.58	17161416
2022-12-09	42.33	42.92	42.32	42.50	16023748
2022-12-12	42.60	42.93	42.11	42.86	18428878
2022-12-13	43.88	44.08	42.11	42.62	31496029
2022-12-14	42.59	43.23	41.95	42.18	22044435
2022-12-15	41.42	41.71	41.01	41.37	16767015
2022-12-16	41.03	41.45	40.85	41.19	29836155
2022-12-19	41.34	41.91	41.11	41.82	17454159
2022-12-20	41.29	42.56	40.97	40.98	25415425
2022-12-21	41.36	41.64	40.92	41.12	20170810
2022-12-22	40.71	40.74	40.02	40.68	17382728
2022-12-23	40.69	41.00	40.45	40.98	10167450
2022-12-27	41.01	41.14	40.61	41.04	10297637
2022-12-28	40.94	41.38	40.86	41.12	11889350
2022-12-29	41.15	41.40	41.06	41.33	11597069
2022-12-30	41.11	41.43	40.99	41.29	10021490
2023-01-03	41.61	42.14	41.45	41.79	15944341
2023-01-04	42.26	43.06	42.23	42.65	18943554
2023-01-05	42.58	42.63	41.93	42.42	12380714
2023-01-06	42.59	43.00	42.10	42.80	15247015
2023-01-09	43.12	43.13	42.16	42.39	21225581
2023-01-10	42.67	42.88	42.02	42.36	18348818
2023-01-11	42.38	42.83	42.02	42.74	18272129
2023-01-12	43.05	43.55	42.80	42.83	20940373
2023-01-13	41.38	44.36	40.46	44.22	41649673
2023-01-17	43.84	44.37	43.18	44.12	25473853
2023-01-18	43.96	44.61	43.30	43.38	20277987
2023-01-19	42.91	43.20	42.52	42.95	18565318
2023-01-20	43.08	43.94	42.76	43.92	23237244
2023-01-23	43.94	45.18	43.87	45.03	19692033
2023-01-24	38.10	45.20	40.01	44.45	13697168
2023-01-25	44.05	45.42	44.03	45.34	17287084
2023-01-26	45.53	45.90	45.16	45.81	16724633
2023-01-27	45.81	46.37	45.81	46.12	18161805
2023-01-30	45.91	46.65	45.81	46.29	19427394
2023-01-31	46.32	46.88	46.06	46.87	22840370
2023-02-01	46.66	47.80	46.47	47.03	21874606
2023-02-02	47.32	47.57	46.43	47.23	19057958
2023-02-03	47.00	48.04	46.95	47.58	17346886
2023-02-06	47.26	47.76	47.15	47.68	15948898
2023-02-07	47.44	48.41	47.35	48.13	21764791
2023-02-08	47.70	48.61	47.61	48.25	18070537
2023-02-09	48.47	48.63	47.49	47.57	17362107
2023-02-10	47.41	47.71	46.98	47.51	18929038
2023-02-13	47.34	48.15	47.13	48.13	16451661
2023-02-14	47.93	48.84	47.75	48.50	16844439
2023-02-15	47.92	48.26	47.70	47.97	12856710
2023-02-16	47.60	47.81	47.19	47.22	12631719
2023-02-17	47.09	47.57	47.02	47.49	13463805
2023-02-21	47.07	47.07	45.97	46.24	13652656
2023-02-22	45.95	46.23	45.69	46.01	13402927
2023-02-23	46.12	46.44	45.79	46.25	14783579
2023-02-24	45.84	46.76	45.70	46.62	16040295
2023-02-27	46.94	47.43	46.72	46.78	15468291
2023-02-28	46.67	47.03	46.54	46.77	18627235
2023-03-01	46.50	46.92	46.25	46.68	13382237
2023-03-02	46.46	46.62	45.38	45.80	19116480
2023-03-03	46.02	46.98	45.91	46.85	14947169
2023-03-06	46.88	47.18	46.51	46.63	14235998
2023-03-07	46.19	46.27	44.12	44.45	24056783
2023-03-08	44.26	44.56	43.60	43.84	14852048
2023-03-09	43.44	43.53	40.83	41.13	33599809
2023-03-10	40.58	42.36	39.73	41.36	55435396
2023-03-13	39.80	40.55	38.21	38.41	78806919
2023-03-14	41.50	41.60	39.37	40.17	52855086
2023-03-15	38.30	38.98	38.08	38.85	47324577
2023-03-16	38.63	40.06	38.15	39.30	40397549
2023-03-17	38.76	38.76	37.53	37.76	47403809
2023-03-20	38.12	38.45	37.45	37.48	34283746
2023-03-21	38.61	38.96	38.36	38.48	34664650
2023-03-22	38.71	38.71	37.19	37.20	22994382
2023-03-23	37.49	37.64	36.51	36.61	30239875
2023-03-24	36.00	36.48	35.25	36.23	35703105
2023-03-27	37.02	37.69	36.96	37.47	27454606
2023-03-28	37.36	37.59	36.87	37.18	15270005
2023-03-29	37.60	38.01	37.30	37.97	20789094
2023-03-30	38.30	38.50	37.17	37.38	22340446
2023-03-31	37.73	37.95	37.31	37.38	30287859
2023-04-03	37.52	38.16	37.40	37.72	21540975
2023-04-04	37.70	37.80	36.39	36.81	21942678
2023-04-05	36.50	37.01	36.27	36.89	15486891
2023-04-06	37.11	38.10	37.06	37.90	23484942
2023-04-10	37.70	38.71	37.61	38.63	27005818
2023-04-11	38.77	39.54	38.71	39.37	25116114
2023-04-12	39.42	39.85	38.89	39.19	20252925
2023-04-13	39.32	39.68	39.04	39.66	22397755
2023-04-14	39.75	40.51	39.12	39.64	40963063
2023-04-17	39.83	41.30	39.56	41.30	31445105
2023-04-18	41.21	42.06	41.14	41.87	27892257
2023-04-19	41.97	42.41	41.79	42.24	23310493
2023-04-20	41.87	42.05	41.45	41.67	19265538
2023-04-21	41.21	41.40	40.21	41.24	23975297
2023-04-24	41.13	41.60	41.04	41.45	17327817
2023-04-25	40.70	41.06	40.39	40.55	20727970
2023-04-26	40.24	40.45	39.25	39.46	26915624
2023-04-27	39.53	39.78	39.32	39.66	21695753
2023-04-28	39.25	39.92	38.96	39.75	20192960
2023-05-01	40.49	41.18	40.19	40.39	26564347
2023-05-02	40.01	40.01	38.32	38.84	36239477
2023-05-03	39.03	39.67	38.61	38.35	25202737
2023-05-04	37.68	38.08	36.40	36.72	53246973
2023-05-05	37.46	38.28	37.33	37.94	27039663
2023-05-08	38.43	38.78	38.15	38.38	22735421
2023-05-09	37.94	38.67	37.77	38.54	18999064
2023-05-10	39.20	39.23	37.90	38.28	17941573
2023-05-11	37.76	38.48	37.41	38.33	18536194
2023-05-12	38.46	38.53	37.18	37.49	17658639
2023-05-15	37.60	39.10	37.46	38.77	24405846
2023-05-16	38.68	38.77	38.32	38.39	21823892
2023-05-17	38.99	40.61	38.89	40.46	29241596
2023-05-18	40.32	40.32	39.57	40.21	27213897
2023-05-19	40.33	40.46	39.62	40.03	19774940
2023-05-22	40.20	41.23	40.10	40.98	27519430
2023-05-23	41.01	42.12	40.98	41.21	26116555
2023-05-24	40.89	41.29	40.68	40.87	21193748
2023-05-25	40.62	41.29	40.52	40.90	17691783
2023-05-26	40.90	41.52	40.76	41.23	17399404
2023-05-30	41.24	41.42	40.34	40.98	14752581
2023-05-31	40.29	40.47	39.30	39.81	27221068
2023-06-01	40.21	40.53	39.68	40.06	17079390
2023-06-02	40.62	41.55	40.38	41.24	16906059
2023-06-05	41.16	41.03	40.44	41.24	18443896
2023-06-06	40.40	41.62	40.26	41.26	18825118
2023-06-07	41.45	42.14	40.99	42.07	17781833
2023-06-08	41.70	42.40	41.56	42.37	17159322
2023-06-09	42.33	42.47	42.03	42.13	11101144
2023-06-12	42.11	42.76	41.41	41.83	19435624
2023-06-13	41.68	43.34	41.53	42.65	18863972
2023-06-14	42.75	42.99	41.99	42.08	14826069
2023-06-15	41.82	42.42	41.62	42.36	14188171
2023-06-16	42.58	42.74	42.06	42.18	36422065
2023-06-20	42.12	42.14	41.34	41.89	16681109
2023-06-21	41.85	41.96	41.53	41.65	11686483
2023-06-22	41.55	41.63	40.92	41.06	11506653
2023-06-23	40.53	40.74	40.30	40.61	18952026
2023-06-26	40.78	41.22	40.46	40.59	13618534
2023-06-27	40.62	41.06	40.34	40.91	11749594
2023-06-28	40.92	40.94	40.38	40.62	13959577
2023-06-29	41.48	42.51	41.37	42.45	23956315
2023-06-30	42.95	43.22	42.62	42.68	20062199
2023-07-03	42.88	43.60	42.74	43.40	9249140
2023-07-05	43.23	43.62	42.77	43.48	15723583
2023-07-06	43.22	43.31	42.24	42.89	14981509
2023-07-07	42.59	43.43	42.59	42.77	13506536
2023-07-10	42.71	42.99	42.28	42.32	16675756
2023-07-11	42.35	42.93	42.07	42.74	15402345
2023-07-12	43.31	43.85	43.01	43.26	13998344
2023-07-13	43.47	43.76	43.30	43.71	18034790
2023-07-14	44.75	45.31	43.30	43.56	30897627
2023-07-17	43.56	45.13	43.55	44.74	25175572
2023-07-18	44.77	45.70	44.60	45.60	24188946
2023-07-19	45.93	46.57	45.54	46.26	18932692
2023-07-20	46.37	47.24	46.21	47.13	18927160
2023-07-21	47.18	47.21	45.95	45.96	16215407
2023-07-24	45.97	46.83	45.96	46.42	12053227
2023-07-25	46.39	46.64	45.43	45.48	13537415
2023-07-26	46.48	46.83	46.11	46.44	19520918
2023-07-27	46.56	47.17	45.58	45.77	19509566
2023-07-28	46.05	46.23	45.57	46.14	12617523
2023-07-31	46.34	46.68	45.86	46.16	11698545
2023-08-01	46.01	46.16	45.34	45.71	12705674
2023-08-02	45.10	45.17	44.56	44.75	13914289
2023-08-03	44.71	45.39	44.51	45.15	12154795
2023-08-04	45.10	45.70	44.71	44.85	10840773
2023-08-07	45.18	45.46	44.92	45.06	10860288
2023-08-08	43.98	44.55	43.38	44.48	14519961
2023-08-09	44.22	44.25	43.57	43.72	11973847
2023-08-10	44.00	44.39	43.62	43.67	11982245
2023-08-11	43.51	43.85	43.38	43.73	7316190
2023-08-14	43.53	43.91	43.27	43.74	10676968
2023-08-15	43.13	43.26	42.52	42.73	13835858
2023-08-16	42.66	42.73	42.14	42.22	10076681
2023-08-17	42.47	42.75	42.26	42.47	12685974
2023-08-18	42.10	42.79	42.05	42.50	10797342
2023-08-21	42.65	42.87	42.12	42.49	12600402
2023-08-22	42.46	42.57	41.43	41.50	13634776
2023-08-23	41.56	41.64	41.22	41.61	11927385
2023-08-24	41.45	42.18	41.39	41.43	10363278
2023-08-25	41.64	41.80	40.77	41.23	12534674
2023-08-28	41.41	42.07	41.29	41.88	10314541
2023-08-29	41.87	42.37	41.65	42.00	14404781
2023-08-30	42.06	42.13	41.47	41.54	12536289
2023-08-31	41.68	41.71	41.11	41.29	21534921
2023-09-01	41.55	41.99	41.51	41.65	12890291
2023-09-05	41.65	42.28	41.31	41.54	14337172
2023-09-06	41.21	41.40	40.60	41.02	18775431
2023-09-07	40.73	41.02	40.30	40.43	13800976
2023-09-08	40.45	41.12	40.33	41.00	13922599
2023-09-11	41.38	41.72	41.21	41.33	15053845
2023-09-12	41.41	42.97	41.27	42.54	18393944
2023-09-13	42.71	42.88	42.12	42.25	15274153
2023-09-14	42.81	43.39	42.70	43.05	20764473
2023-09-15	42.67	43.31	42.61	42.95	47371772
2023-09-18	42.99	43.60	42.77	43.43	15849745
2023-09-19	43.55	43.74	42.90	43.22	15319631
2023-09-20	43.40	43.72	42.82	42.87	16794930
2023-09-21	42.75	43.17	42.29	42.32	14990853
2023-09-22	42.33	42.39	41.15	41.23	16783109
2023-09-25	40.88	41.62	40.77	41.56	10624004
2023-09-26	41.05	41.31	40.36	40.65	15219393
2023-09-27	40.63	41.20	40.46	40.86	11815519
2023-09-28	40.84	41.20	40.72	40.91	12454556
2023-09-29	41.20	41.39	40.58	40.86	13124465
2023-10-02	40.70	40.76	39.44	39.61	15102034
2023-10-03	39.38	39.47	38.47	38.67	19252888
2023-10-04	38.51	39.11	38.39	38.97	14343461
2023-10-05	38.76	39.42	38.60	39.30	11820594
2023-10-06	38.89	39.89	38.76	39.69	13976757
2023-10-09	39.11	39.80	39.10	39.70	12096616
2023-10-10	39.92	40.38	39.72	39.82	14429734
2023-10-11	40.01	40.21	39.25	39.69	14835937
2023-10-12	39.69	40.01	39.32	39.74	14878060
2023-10-13	40.83	41.64	40.47	40.96	28092154
2023-10-16	41.47	42.17	41.40	41.65	18418958
2023-10-17	41.43	42.37	41.43	41.98	16982347
2023-10-18	41.70	41.94	41.35	41.53	16053154
2023-10-19	41.48	42.22	41.16	41.18	16120344
2023-10-20	41.05	41.09	39.94	40.27	17498902
2023-10-23	40.26	40.38	39.42	39.48	13785821
2023-10-24	39.62	39.83	39.24	39.28	15097799
2023-10-25	39.07	39.21	38.58	39.03	13849037
2023-10-26	39.02	39.98	38.98	39.65	15480254
2023-10-27	39.38	39.41	38.62	38.76	13582822
2023-10-30	39.10	39.59	38.69	39.43	14141857
2023-10-31	39.64	39.81	39.24	39.77	11919157
2023-11-01	39.96	39.98	39.29	39.26	19850329
2023-11-02	39.74	40.54	39.39	40.51	19998530
2023-11-03	41.17	41.86	41.07	41.62	16147458
2023-11-06	41.79	41.79	41.15	41.34	15148573
2023-11-07	41.18	41.20	40.74	41.04	13796899
2023-11-08	41.07	41.19	40.43	40.98	19418764
2023-11-09	41.30	41.38	40.27	40.40	14006476
2023-11-10	40.63	40.95	40.36	40.89	14707398
2023-11-13	40.74	41.06	40.53	40.77	12159671
2023-11-14	41.50	42.38	41.46	42.08	20183770
2023-11-15	42.07	43.03	42.07	42.84	17268133
2023-11-16	42.82	42.96	41.99	42.53	16931424
2023-11-17	42.83	42.99	42.44	42.96	13893921
2023-11-20	42.86	42.95	42.51	42.79	10370253
2023-11-21	42.64	42.73	42.15	42.60	16078375
2023-11-22	42.66	42.83	42.40	42.78	11862198
2023-11-24	42.80	43.11	42.73	42.92	5287200
2023-11-27	42.64	43.03	42.52	43.02	15714992
2023-11-28	42.97	43.45	42.79	43.37	15332875
2023-11-29	43.69	44.14	43.63	43.78	16745990
2023-11-30	43.81	44.75	43.48	44.59	23247543
2023-12-01	44.51	45.24	44.38	45.02	18116069
2023-12-04	44.71	45.33	44.52	45.12	13424151
2023-12-05	44.95	44.97	44.41	44.49	14531733
2023-12-06	44.80	45.25	44.43	44.50	18923833
2023-12-07	44.79	45.44	44.65	45.40	18787826
2023-12-08	45.36	46.34	45.12	46.10	20238411
2023-12-11	45.90	46.22	45.57	46.00	21116909
2023-12-12	45.94	46.76	45.81	46.47	19787054
2023-12-13	46.50	47.78	46.35	47.76	26549110
2023-12-14	48.44	50.55	48.44	50.51	41115353
2023-12-15	50.10	50.77	49.92	50.31	44099216
2023-12-18	50.41	50.48	49.53	49.66	20531707
2023-12-19	49.67	50.32	49.31	50.09	20556399
2023-12-20	49.83	50.57	49.29	49.34	20481526
2023-12-21	49.62	49.83	49.13	49.45	11127688
2023-12-22	49.66	49.86	49.09	49.18	10450410
2023-12-26	49.16	49.67	49.03	49.64	8856695
2023-12-27	49.41	49.57	49.15	49.33	12536734
2023-12-28	49.14	49.65	49.09	49.48	9872634
2023-12-29	49.35	49.58	49.21	49.22	11733578
2024-01-02	49.05	49.76	48.82	49.33	14915982
2024-01-03	49.09	49.09	48.32	48.68	21653564
2024-01-04	48.82	49.86	48.77	49.28	15917476
2024-01-05	49.40	50.47	49.29	49.92	15074813
2024-01-08	49.38	49.99	49.15	49.92	15119720
2024-01-09	49.44	49.46	49.05	49.29	13625243
2024-01-10	49.00	49.12	48.61	49.08	11849834
2024-01-11	48.89	49.08	48.34	49.04	21049150
2024-01-12	47.95	48.78	47.00	47.40	30454104
2024-01-16	46.77	47.06	46.22	46.82	25209850
2024-01-17	46.24	47.06	46.21	46.67	17445622
2024-01-18	46.55	46.62	46.12	46.44	17901253
2024-01-19	46.63	48.18	46.38	48.12	25606893
2024-01-22	48.23	48.93	48.16	48.53	19372216
2024-01-23	48.65	49.22	48.40	49.12	16422119
2024-01-24	49.37	50.09	49.25	49.49	17776027
2024-01-25	49.68	49.94	49.50	49.88	17979557
2024-01-26	49.84	50.50	49.77	50.32	19211127
2024-01-29	50.16	50.67	49.99	50.35	16725249
2024-01-30	50.63	51.27	50.62	51.19	14736829
2024-01-31	51.01	51.44	50.16	49.83	20394382
2024-02-01	49.82	49.97	47.88	48.73	27566104
2024-02-02	48.50	49.57	48.06	49.16	19329199
2024-02-05	48.61	48.92	48.24	48.70	14202723
2024-02-06	48.52	49.12	48.01	48.29	13928474
2024-02-07	48.45	48.60	47.45	48.48	15839616
2024-02-08	48.18	48.50	48.06	48.35	10839238
2024-02-09	48.22	48.27	47.47	48.06	16593980
2024-02-12	48.00	49.29	47.88	48.92	14101942
2024-02-13	48.40	48.71	47.59	48.24	13660054
2024-02-14	48.60	48.72	47.96	48.53	12683358
2024-02-15	48.73	52.45	48.62	52.04	46473552
2024-02-16	51.94	52.32	51.32	51.91	24359733
2024-02-20	51.50	52.24	51.27	51.77	19839124
2024-02-21	51.64	52.68	51.13	52.66	18563729
2024-02-22	52.83	53.91	52.75	53.37	20467922
2024-02-23	53.53	54.02	53.42	53.86	20863497
2024-02-26	53.75	54.56	53.68	54.13	18099866
2024-02-27	54.28	54.89	54.24	54.81	19548237
2024-02-28	54.74	55.42	54.57	54.72	20045243
2024-02-29	55.04	55.70	54.94	55.59	28335630
2024-03-01	55.40	55.75	54.90	55.06	17760953
2024-03-04	54.87	56.56	54.73	55.81	19483451
2024-03-05	55.71	57.10	55.43	56.60	21786061
2024-03-06	56.82	57.39	56.27	57.11	25418597
2024-03-07	57.05	57.68	56.87	57.00	18116285
2024-03-08	57.21	57.54	56.88	57.07	17872502
2024-03-11	56.78	57.35	56.52	57.09	16622044
2024-03-12	57.25	58.11	57.10	57.61	23622972
2024-03-13	57.62	58.44	57.62	57.82	17444934
2024-03-14	57.87	58.13	57.12	57.37	24851140
2024-03-15	56.86	58.30	56.86	57.51	40782798
2024-03-18	57.60	57.83	57.11	57.77	16376548
2024-03-19	57.65	57.94	56.92	57.01	14504755
2024-03-20	56.62	57.51	56.28	57.30	22841550
2024-03-21	57.59	58.12	57.45	57.85	18141700
2024-03-22	57.81	58.02	57.12	57.13	13736607
2024-03-25	57.08	57.33	56.37	56.73	15028154
2024-03-26	57.14	57.15	56.59	56.68	11445879
2024-03-27	56.38	57.64	56.38	57.61	13762768
2024-03-28	57.66	58.08	57.56	57.96	14618982
2024-04-01	57.88	57.88	57.26	57.61	11039467
2024-04-02	57.36	58.00	57.19	57.35	14632878
2024-04-03	57.20	57.96	56.85	57.13	13226477
2024-04-04	57.73	58.00	56.54	56.68	12361915
2024-04-05	56.63	57.62	56.57	57.40	11080968
2024-04-08	57.38	57.98	57.31	57.79	15308824
2024-04-09	57.70	57.99	56.87	57.58	10645952
2024-04-10	56.79	57.30	56.42	56.94	16475238
2024-04-11	56.98	57.00	55.63	56.69	18995594
2024-04-12	55.97	57.00	55.34	56.47	27876733
2024-04-15	57.61	57.98	56.74	56.97	19407516
2024-04-16	56.90	56.96	55.66	56.41	25620002
2024-04-17	56.88	57.63	56.65	57.18	18867719
2024-04-18	57.63	59.13	57.22	58.74	24468521
2024-04-19	59.00	60.85	58.86	60.35	34334317
2024-04-22	60.40	61.49	60.34	61.10	21753384
2024-04-23	61.17	61.76	60.81	60.94	21731239
2024-04-24	60.60	60.95	60.05	60.60	19731585
2024-04-25	60.61	60.96	59.60	59.93	24002548
2024-04-26	59.78	60.43	59.38	59.91	18785900
2024-04-29	59.86	60.30	59.36	59.80	15343629
2024-04-30	59.60	59.99	59.30	59.32	18007721
2024-05-01	59.58	60.15	59.33	59.52	16366622
2024-05-02	60.12	60.15	59.32	59.83	15329457
2024-05-03	60.03	60.26	59.12	59.94	17298461
2024-05-06	60.47	60.88	59.84	60.19	16240271
2024-05-07	60.28	60.61	60.06	60.26	16268431
2024-05-08	60.15	61.43	60.10	60.88	18718415
2024-05-09	60.74	61.37	60.48	61.28	14224342
2024-05-10	61.46	61.97	61.46	61.89	14428171
2024-05-13	61.96	62.17	61.21	61.26	15203467
2024-05-14	61.56	61.99	61.02	61.89	14499616
2024-05-15	62.20	62.55	61.87	62.34	17489595
2024-05-16	62.45	62.48	60.97	61.06	21104094
2024-05-17	61.41	61.63	60.89	61.08	15795963
2024-05-20	60.98	61.79	60.59	60.70	15029013
2024-05-21	60.82	61.70	60.78	61.46	18422116
2024-05-22	61.30	61.45	60.51	60.93	10340465
2024-05-23	60.75	60.78	59.36	59.68	13056305
2024-05-24	60.04	60.39	59.87	60.21	9913040
2024-05-28	59.97	60.18	59.19	59.48	11276265
2024-05-29	58.87	58.94	58.42	58.75	12835045
2024-05-30	58.82	59.39	58.60	59.21	13584811
2024-05-31	59.27	59.99	58.97	59.92	25386837
2024-06-03	60.20	60.20	58.60	59.34	13206546
2024-06-04	58.82	59.48	58.34	58.70	12520732
2024-06-05	58.86	58.92	58.13	58.68	11199140
2024-06-06	58.78	59.00	57.50	57.73	18587366
2024-06-07	57.57	58.68	57.57	58.36	14466845
2024-06-10	57.90	58.13	57.37	57.93	12793783
2024-06-11	57.75	57.75	56.51	57.13	19197807
2024-06-12	58.28	58.45	57.16	57.30	16929802
2024-06-13	57.45	57.62	56.69	57.27	15963716
2024-06-14	56.99	57.61	56.62	57.40	15375353
2024-06-17	57.21	58.25	57.07	58.24	18361139
2024-06-18	58.21	59.05	57.90	59.05	15547404
2024-06-20	58.74	59.20	58.59	58.96	11985694
2024-06-21	58.30	58.46	57.32	58.10	62733159
2024-06-24	58.49	59.46	58.27	59.01	16198325
2024-06-25	58.77	59.00	57.18	57.20	27490698
2024-06-26	57.22	57.80	56.83	57.01	30425651
2024-06-27	56.41	57.47	56.33	57.42	13832248
2024-06-28	58.09	59.45	58.09	59.39	31074465
2024-07-01	59.61	60.61	59.57	60.59	14470399
2024-07-02	60.49	61.18	60.14	60.97	9543675
2024-07-03	61.00	61.14	60.16	60.66	6698813
2024-07-05	60.50	60.66	59.11	59.62	11436349
2024-07-08	59.97	60.41	58.66	59.01	12479998
2024-07-09	59.08	60.42	58.92	59.88	12238284
2024-07-10	59.54	59.99	59.38	59.72	12097212
2024-07-11	59.40	60.71	59.28	60.16	16852839
2024-07-12	56.20	56.92	55.60	56.54	53042761
2024-07-15	57.05	58.24	57.04	57.73	27277286
2024-07-16	58.04	60.62	57.53	60.24	25577337
2024-07-17	60.16	61.00	59.89	60.91	17371094
2024-07-18	60.62	60.82	58.99	59.24	17739015
2024-07-19	59.30	59.77	59.11	59.23	12362828
2024-07-22	59.26	59.39	58.54	59.14	13638599
2024-07-23	59.20	59.91	59.04	59.67	10927821
2024-07-24	59.77	60.21	59.37	59.44	10777076
2024-07-25	59.56	60.73	59.45	59.70	14119567
2024-07-26	59.85	60.45	59.57	60.39	12538935
2024-07-29	60.74	60.83	59.35	59.59	8986171
2024-07-30	60.46	60.73	59.89	60.01	11503929
2024-07-31	59.82	60.12	59.20	59.34	11535807
2024-08-01	59.26	59.34	56.52	56.88	17752743
2024-08-02	55.18	55.57	52.80	53.26	27642566
2024-08-05	51.30	52.40	50.15	52.12	28594008
2024-08-06	52.28	52.96	52.05	52.36	18723461
2024-08-07	53.15	53.49	52.15	52.29	18407499
2024-08-08	52.97	53.32	52.65	52.36	16176021
2024-08-09	52.30	52.83	52.07	52.76	11668975
2024-08-12	52.91	53.47	51.68	52.06	18090061
2024-08-13	52.36	52.96	51.81	52.87	12268566
2024-08-14	53.03	53.78	52.72	53.66	13217178
2024-08-15	54.50	55.17	54.43	54.57	16549362
2024-08-16	54.78	55.43	54.61	55.33	19173886
2024-08-19	55.35	56.46	55.26	56.45	12792854
2024-08-20	56.03	56.72	55.92	56.15	12533548
2024-08-21	56.44	56.45	55.20	55.46	13691706
2024-08-22	55.70	56.37	55.66	55.96	15683045
2024-08-23	56.42	57.40	56.32	56.70	17074409
2024-08-26	57.02	57.15	56.54	56.72	9478780
2024-08-27	56.71	56.92	56.16	56.26	7638523
2024-08-28	56.06	57.36	56.03	57.07	11905210
2024-08-29	57.31	57.77	56.51	57.35	9283465
2024-08-30	57.45	58.58	57.38	58.47	20377255
2024-09-03	58.62	58.95	57.90	58.37	15933591
2024-09-04	58.49	59.00	57.72	58.12	10985827
2024-09-05	58.62	58.68	56.54	56.86	18301040
2024-09-06	56.68	56.78	53.69	54.00	21853782
2024-09-09	54.73	55.08	54.43	54.59	17134809
2024-09-10	56.00	56.10	53.38	53.95	24649976
2024-09-11	53.72	53.86	52.43	53.73	17322037
2024-09-12	53.73	54.34	50.22	51.57	42605419
2024-09-13	51.86	53.04	51.75	52.78	24762027
2024-09-16	52.81	53.93	52.81	53.79	18066190
2024-09-17	53.97	55.07	53.97	54.51	15885201
2024-09-18	54.46	55.19	54.10	54.26	20108994
2024-09-19	55.01	56.01	54.65	55.80	21399027
2024-09-20	55.35	56.29	54.88	56.29	45276002
2024-09-23	56.26	56.52	54.90	55.11	14759257
2024-09-24	55.12	55.19	53.79	54.16	16365645
2024-09-25	54.28	54.33	53.41	53.61	10555705
2024-09-26	54.04	57.11	53.32	56.39	34463426
2024-09-27	56.62	56.62	55.80	55.90	13530435
2024-09-30	55.66	56.52	55.48	56.49	16286042
2024-10-01	56.00	56.03	55.20	55.39	11069395
2024-10-02	55.33	55.81	54.92	55.30	9007156
2024-10-03	55.08	55.21	54.41	54.98	8135347
2024-10-04	55.99	57.13	55.98	56.96	14594449
2024-10-07	57.23	57.63	56.80	57.16	11177802
2024-10-08	58.28	58.28	57.27	57.30	12073043
2024-10-09	57.32	57.73	57.07	57.54	12415302
2024-10-10	57.72	58.39	57.35	57.75	12743970
2024-10-11	59.96	61.72	59.92	60.99	37049236
2024-10-14	61.27	63.35	60.94	62.16	30758849
2024-10-15	62.91	63.82	62.23	63.03	24693400
2024-10-16	63.24	64.08	63.12	63.89	17412649
2024-10-17	64.49	64.72	63.50	64.38	15073498
2024-10-18	64.41	64.78	63.83	64.36	19234041
2024-10-21	64.48	64.69	63.92	64.02	15603359
2024-10-22	64.02	65.21	64.00	64.81	26164886
2024-10-23	64.77	65.05	63.86	64.56	18380876
2024-10-24	64.62	65.57	64.33	65.43	18393320
2024-10-25	65.85	65.95	64.25	64.53	14855494
2024-10-28	65.00	65.75	64.81	65.61	16158895
2024-10-29	65.49	66.00	65.24	65.30	13205453
2024-10-30	65.13	66.40	65.13	65.41	16021700
2024-10-31	65.10	65.75	64.63	64.92	12963150
2024-11-01	65.22	65.58	64.62	64.68	13313938
2024-11-04	64.56	64.65	63.05	63.70	12607419
2024-11-05	64.00	64.50	63.62	64.07	13447215
2024-11-06	73.30	74.27	69.95	72.47	63689141
2024-11-07	71.64	71.67	69.74	69.42	18681172
2024-11-08	70.01	70.13	69.36	70.04	14270937
2024-11-11	71.02	73.25	71.02	72.56	17117844
2024-11-12	72.78	73.37	72.11	72.60	17848158
2024-11-13	72.75	73.96	72.66	72.77	18823337
2024-11-14	72.85	73.47	72.51	72.80	13654820
2024-11-15	73.00	74.41	72.89	74.34	18836977
2024-11-18	74.50	74.70	73.72	74.09	18440126
2024-11-19	73.62	74.16	73.13	73.43	15412942
2024-11-20	73.67	73.78	72.43	73.58	14415359
2024-11-21	73.94	76.04	73.94	74.83	20068239
2024-11-22	74.57	76.08	74.55	75.96	14997402
2024-11-25	76.20	77.31	75.97	76.90	28636560
2024-11-26	77.50	78.13	76.36	77.35	19139091
2024-11-27	77.37	77.79	76.43	77.21	19793927
2024-11-29	77.69	78.04	76.14	76.17	9785038
2024-12-02	76.95	76.95	74.80	75.28	18274471
2024-12-03	75.81	75.85	74.02	74.14	15047857
2024-12-04	74.05	74.25	72.71	73.06	14301098
2024-12-05	73.40	74.61	73.10	73.66	17766742
2024-12-06	73.99	74.72	73.73	74.33	14798102
2024-12-09	74.31	74.55	72.42	72.62	15517503
2024-12-10	73.50	73.50	71.90	72.05	12277491
2024-12-11	72.59	72.92	71.45	71.60	11867433
2024-12-12	71.88	72.06	70.79	70.80	12446710
2024-12-13	70.85	71.05	70.02	70.44	16794527
2024-12-16	70.47	72.29	69.82	71.98	24602530
2024-12-17	71.05	71.54	70.38	70.81	15595907
2024-12-18	70.61	71.50	68.61	68.76	21201203
2024-12-19	69.40	70.69	68.67	68.85	16444623
2024-12-20	69.17	71.04	68.77	70.34	50113370
2024-12-23	69.72	70.69	69.62	70.54	11816967
2024-12-24	70.67	71.59	70.54	71.59	4442654
2024-12-26	71.43	71.84	71.11	71.76	6964333
2024-12-27	71.18	71.74	70.63	71.11	7219740
2024-12-30	70.41	70.80	69.77	70.41	8443769
2024-12-31	70.53	70.92	70.06	70.24	7031615
2025-01-02	70.48	71.21	69.76	70.19	8303301
2025-01-03	70.35	71.42	69.74	71.31	9154750
2025-01-06	71.93	73.25	71.53	72.03	15565647
2025-01-07	72.98	73.13	71.51	71.59	13521984
2025-01-08	71.51	72.08	71.06	71.57	16544696
2025-01-10	70.90	70.93	69.34	69.96	14466594
2025-01-13	69.90	70.61	69.56	70.53	10439794
2025-01-14	71.46	71.46	70.29	71.19	21909821
2025-01-15	75.36	76.82	73.65	75.95	33482930
2025-01-16	75.85	76.44	74.69	75.95	22897930
2025-01-17	75.98	77.25	75.50	77.08	20673730
2025-01-21	77.69	78.29	77.33	77.85	21057650
2025-01-22	77.57	77.81	76.87	77.54	11669520
2025-01-23	77.71	78.30	77.03	77.43	12981823
2025-01-24	77.00	77.65	77.00	77.32	10393298
2025-01-27	77.40	78.04	76.89	77.94	10637065
2025-01-28	77.87	78.15	77.17	77.88	11561996
2025-01-29	77.75	78.98	77.61	78.37	9175363
2025-01-30	79.15	79.24	78.58	78.67	2301724

Explore More About WFC

Coins representing dividend payouts and trends

WFC Dividend History

Discover Wells Fargo &'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

WFC Stock Split History

Discover Wells Fargo &'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

WFC Historical Prices

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

Web Analytics