WOOF Historical Prices

Summary

Key Stock Metrics

1.41

(April 25, 2024)

52-Week Low

6.29

(December 6, 2024)

52-Week High

93.00

(September 1, 2017)

All-Time High

2.85

(February 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-28	10.69	11.14	10.40	10.55	841200
2001-11-29	10.54	10.89	10.45	10.73	272000
2001-11-30	10.73	11.70	10.65	11.20	254600
2001-12-03	11.16	11.32	10.45	10.60	522100
2001-12-04	10.61	10.85	10.55	10.66	141500
2001-12-05	10.74	10.93	10.43	10.70	515100
2001-12-06	10.71	11.22	10.70	10.95	175100
2001-12-07	11.10	11.48	11.00	11.19	92500
2001-12-10	11.29	11.45	11.10	11.45	98900
2001-12-11	11.45	11.98	11.20	11.63	147800
2001-12-12	11.52	11.73	11.35	11.63	160000
2001-12-13	11.50	11.70	10.90	11.65	286400
2001-12-14	11.70	11.75	11.18	11.70	160100
2001-12-17	11.80	12.30	11.20	11.50	349100
2001-12-18	11.68	12.00	11.50	11.80	191400
2001-12-19	11.85	11.95	11.60	11.65	238300
2001-12-20	11.65	11.68	10.80	11.10	206700
2001-12-21	10.90	11.25	10.60	11.00	248200
2001-12-24	10.85	11.06	10.85	10.90	96500
2001-12-26	10.90	11.00	10.85	11.00	86400
2001-12-27	10.98	11.35	10.90	11.35	181500
2001-12-28	11.39	12.12	11.30	12.12	144100
2001-12-31	12.06	12.45	11.93	12.12	97500
2002-01-02	12.34	12.35	11.95	12.30	101400
2002-01-03	12.35	12.35	12.04	12.20	58700
2002-01-04	12.07	12.28	12.02	12.28	59100
2002-01-07	12.30	12.30	11.95	12.00	174900
2002-01-08	12.00	12.15	12.00	12.05	59600
2002-01-09	12.00	12.20	11.95	11.97	103200
2002-01-10	12.00	12.05	11.95	12.05	62600
2002-01-11	11.96	12.27	11.96	12.15	415700
2002-01-14	12.07	12.28	11.80	12.25	212300
2002-01-15	12.30	12.35	12.00	12.20	82200
2002-01-16	12.20	12.30	12.02	12.30	49000
2002-01-17	12.30	12.70	12.18	12.64	87200
2002-01-18	12.65	13.10	12.45	12.56	226100
2002-01-22	12.55	13.00	12.32	13.00	134400
2002-01-23	13.00	13.00	12.76	12.90	57200
2002-01-24	12.90	13.00	12.51	13.00	192800
2002-01-25	12.80	13.00	12.75	12.94	12800
2002-01-28	12.75	13.60	12.65	13.31	113500
2002-01-29	13.45	13.46	13.15	13.20	158200
2002-01-30	13.45	13.45	13.03	13.08	50500
2002-01-31	13.15	14.12	13.10	14.12	177800
2002-02-01	14.14	14.15	12.90	12.90	97900
2002-02-04	12.94	13.24	12.94	13.01	16900
2002-02-05	12.97	13.30	12.95	13.20	114600
2002-02-06	13.13	13.54	13.13	13.34	27000
2002-02-07	13.21	13.21	11.75	12.35	127200
2002-02-08	12.24	12.25	11.65	12.00	268200
2002-02-11	11.96	12.70	11.95	12.56	63500
2002-02-12	12.56	12.89	12.40	12.68	38300
2002-02-13	12.73	12.79	12.42	12.45	66000
2002-02-14	12.65	12.65	12.43	12.60	137600
2002-02-15	12.50	12.90	12.45	12.90	50400
2002-02-19	12.80	12.89	12.50	12.52	64200
2002-02-20	12.70	13.65	12.65	12.95	92400
2002-02-21	13.10	13.10	12.55	12.75	88400
2002-02-22	13.15	13.45	12.85	13.43	209400
2002-02-25	13.44	13.69	13.25	13.50	130300
2002-02-26	13.49	13.50	13.27	13.50	52000
2002-02-27	13.31	13.31	12.60	12.90	88100
2002-02-28	13.16	13.45	12.90	13.04	39200
2002-03-01	13.00	13.03	12.60	12.60	95800
2002-03-04	12.60	12.80	12.35	12.37	197600
2002-03-05	12.42	12.42	11.77	12.10	145500
2002-03-06	12.00	12.40	11.90	12.30	170100
2002-03-07	12.25	12.55	12.00	12.55	265800
2002-03-08	12.55	13.13	12.35	13.13	282700
2002-03-11	13.00	13.55	13.00	13.45	289700
2002-03-12	13.50	13.80	13.45	13.78	463000
2002-03-13	13.80	13.85	12.20	13.10	174400
2002-03-14	12.85	13.50	12.85	13.04	40700
2002-03-15	13.00	13.55	13.00	13.33	48300
2002-03-18	13.11	14.62	13.10	14.15	300000
2002-03-19	14.10	14.10	13.80	14.05	263100
2002-03-20	14.05	14.18	13.70	13.92	107100
2002-03-21	14.00	14.00	13.45	13.45	28700
2002-03-22	13.68	13.69	13.30	13.50	4600
2002-03-25	13.25	13.55	13.25	13.45	15200
2002-03-26	13.45	13.50	13.25	13.50	5200
2002-03-27	13.50	13.50	13.35	13.50	56200
2002-03-28	13.54	13.97	13.45	13.50	164400
2002-04-01	13.58	13.84	13.20	13.20	159800
2002-04-02	13.35	13.90	13.27	13.27	60800
2002-04-03	13.20	13.65	13.10	13.28	56200
2002-04-04	13.50	13.80	13.23	13.50	231200
2002-04-05	13.49	13.74	13.25	13.70	22000
2002-04-08	13.25	13.85	13.23	13.75	139200
2002-04-09	13.75	14.00	13.58	13.82	80300
2002-04-10	13.75	14.25	13.65	13.88	149200
2002-04-11	13.90	14.00	13.65	13.94	86500
2002-04-12	13.95	14.00	13.85	13.94	104700
2002-04-15	13.94	14.00	13.50	13.97	142300
2002-04-16	13.97	14.00	13.76	13.92	188800
2002-04-17	13.94	14.00	13.70	13.71	407000
2002-04-18	13.75	14.15	13.75	14.05	80800
2002-04-19	14.10	14.28	13.91	14.10	95700
2002-04-22	14.30	14.30	13.61	13.61	104300
2002-04-23	13.71	14.00	13.71	13.97	27100
2002-04-24	14.00	14.25	13.81	14.00	228800
2002-04-25	13.96	14.10	13.80	13.90	135500
2002-04-26	14.35	15.40	14.25	14.82	653100
2002-04-29	15.00	15.18	14.85	15.04	361400
2002-04-30	15.04	15.25	14.36	15.25	445800
2002-05-01	15.39	15.40	14.30	14.80	128900
2002-05-02	14.77	15.10	14.60	14.80	301700
2002-05-03	14.81	14.92	13.95	14.52	621700
2002-05-06	14.80	15.15	14.75	14.90	249100
2002-05-07	15.10	15.10	14.69	14.70	285500
2002-05-08	14.93	14.95	14.40	14.75	105700
2002-05-09	14.75	14.83	14.55	14.70	68600
2002-05-10	14.85	14.85	14.06	14.50	128000
2002-05-13	14.55	14.60	14.00	14.50	121700
2002-05-14	14.65	14.75	14.30	14.41	106100
2002-05-15	14.75	14.84	14.05	14.05	47700
2002-05-16	14.06	14.08	12.71	13.25	371400
2002-05-17	13.25	13.70	13.10	13.62	161100
2002-05-20	13.59	14.30	13.56	14.15	124200
2002-05-21	14.00	14.24	13.96	14.24	165400
2002-05-22	14.20	14.30	14.10	14.16	86200
2002-05-23	14.06	14.54	14.02	14.52	301100
2002-05-24	14.53	14.60	14.43	14.53	81700
2002-05-28	14.55	14.59	14.10	14.13	64900
2002-05-29	14.15	14.60	13.75	13.75	62600
2002-05-30	13.99	14.01	13.08	13.40	151600
2002-05-31	13.60	14.60	13.00	14.51	167400
2002-06-03	14.54	14.90	14.28	14.62	124600
2002-06-04	14.62	14.66	14.40	14.49	80000
2002-06-05	14.55	14.55	13.64	13.96	111200
2002-06-06	13.80	14.47	13.77	14.25	143300
2002-06-07	14.00	14.31	13.93	13.98	32000
2002-06-10	14.03	14.06	13.84	14.00	62200
2002-06-11	14.05	14.21	14.05	14.21	145600
2002-06-12	14.08	14.21	13.77	13.80	73100
2002-06-13	13.91	14.21	13.90	14.05	81100
2002-06-14	14.10	14.24	13.90	14.21	148100
2002-06-17	14.20	14.33	14.15	14.33	160900
2002-06-18	14.27	15.42	14.27	15.08	526700
2002-06-19	15.10	15.25	14.75	15.17	221900
2002-06-20	15.18	15.25	14.76	15.18	146200
2002-06-21	15.18	15.85	15.18	15.51	202800
2002-06-24	15.65	16.01	15.41	15.91	181600
2002-06-25	15.99	16.19	15.55	15.95	268600
2002-06-26	15.90	15.95	15.00	15.69	161600
2002-06-27	15.47	16.00	15.33	15.73	278900
2002-06-28	15.60	16.36	14.75	15.56	1212200
2002-07-01	15.61	15.61	14.86	15.00	109300
2002-07-02	15.00	15.90	15.00	15.85	210500
2002-07-03	15.94	16.10	15.65	15.90	163200
2002-07-05	16.14	16.48	15.84	16.39	110500
2002-07-08	16.47	16.48	15.27	15.72	163700
2002-07-09	15.91	16.05	15.30	15.30	296900
2002-07-10	15.47	15.69	14.68	14.85	325000
2002-07-11	15.15	15.25	14.75	14.83	268200
2002-07-12	14.94	15.80	14.90	15.41	192300
2002-07-15	15.26	15.47	15.11	15.25	176200
2002-07-16	15.20	15.30	14.72	14.72	180600
2002-07-17	14.85	15.08	14.50	14.60	65200
2002-07-18	14.50	14.73	14.05	14.11	123400
2002-07-19	14.15	14.30	14.00	14.19	124300
2002-07-22	14.31	14.44	14.00	14.14	71300
2002-07-23	14.33	14.35	13.70	13.70	99000
2002-07-24	13.61	14.50	13.25	14.49	197700
2002-07-25	14.35	14.50	13.80	13.91	115500
2002-07-26	14.10	14.35	13.73	13.85	418200
2002-07-29	13.80	14.30	13.60	13.82	316100
2002-07-30	13.90	14.00	13.35	13.80	624800
2002-07-31	13.85	14.15	13.58	13.64	58800
2002-08-01	13.79	13.85	13.38	13.75	60100
2002-08-02	13.85	14.78	13.85	14.01	134500
2002-08-05	14.00	14.07	13.80	13.95	58300
2002-08-06	13.90	14.35	13.77	13.77	152600
2002-08-07	13.95	14.00	13.77	13.95	39400
2002-08-08	13.94	14.05	13.84	14.00	144800
2002-08-09	14.05	14.05	13.49	13.75	62700
2002-08-12	13.74	13.96	13.40	13.96	33100
2002-08-13	13.94	13.94	12.70	13.15	76900
2002-08-14	13.10	14.00	13.10	14.00	62000
2002-08-15	13.93	14.02	13.67	13.99	110100
2002-08-16	13.99	14.20	13.89	13.97	16600
2002-08-19	13.91	14.70	13.91	14.70	55500
2002-08-20	14.64	15.00	14.50	14.95	116700
2002-08-21	14.51	15.00	14.46	14.97	19300
2002-08-22	14.63	15.19	14.50	15.17	26600
2002-08-23	15.11	15.19	14.95	15.00	152400
2002-08-26	15.00	15.55	14.99	15.50	88600
2002-08-27	15.60	15.65	15.20	15.20	74700
2002-08-28	15.10	15.63	13.80	13.80	80800
2002-08-29	14.20	15.58	14.20	14.97	88200
2002-08-30	15.15	15.25	14.97	15.00	45000
2002-09-03	15.25	15.34	14.84	15.27	160800
2002-09-04	14.92	15.36	14.92	15.20	157800
2002-09-05	15.02	15.02	14.23	14.60	65200
2002-09-06	14.65	14.65	14.34	14.50	37700
2002-09-09	14.74	15.15	14.60	14.86	72000
2002-09-10	14.98	15.01	14.67	14.90	76700
2002-09-11	14.86	14.89	14.33	14.38	35600
2002-09-12	14.34	14.37	13.80	14.00	39700
2002-09-13	13.87	14.06	13.65	14.04	69100
2002-09-16	13.94	14.08	13.58	13.71	84100
2002-09-17	13.71	13.71	12.90	12.98	63500
2002-09-18	13.10	13.16	12.15	12.59	200800
2002-09-19	12.50	13.05	11.95	12.30	123800
2002-09-20	11.90	14.22	11.90	14.18	220000
2002-09-23	14.03	14.04	12.49	12.90	180200
2002-09-24	12.90	13.16	12.72	12.80	116800
2002-09-25	12.80	13.00	12.25	12.44	92100
2002-09-26	12.44	12.90	12.25	12.90	124500
2002-09-27	12.65	13.16	12.17	12.55	74900
2002-09-30	12.34	12.74	12.05	12.33	118600
2002-10-01	12.37	13.35	12.16	13.32	118800
2002-10-02	13.32	14.00	13.23	13.65	104500
2002-10-03	13.70	14.06	13.46	13.82	159100
2002-10-04	13.70	13.90	12.46	13.65	69600
2002-10-07	13.50	13.64	13.50	13.50	20900
2002-10-08	13.47	13.65	13.38	13.64	40100
2002-10-09	13.44	14.00	13.43	13.45	43700
2002-10-10	13.36	14.06	13.36	14.06	79600
2002-10-11	13.95	14.09	13.70	14.05	89000
2002-10-14	13.91	14.06	13.88	14.06	87700
2002-10-15	14.16	14.25	13.48	13.94	67200
2002-10-16	13.70	14.06	13.45	13.58	128200
2002-10-17	13.42	14.10	13.42	14.04	89500
2002-10-18	14.10	14.15	13.82	14.03	31100
2002-10-21	14.04	14.06	13.78	13.96	52600
2002-10-22	13.89	13.97	13.35	13.65	65300
2002-10-23	13.29	13.89	13.04	13.50	67100
2002-10-24	13.60	14.26	13.40	14.19	266200
2002-10-25	14.36	15.45	14.36	15.06	385700
2002-10-28	15.06	15.40	14.38	14.39	239700
2002-10-29	14.42	14.72	13.97	14.41	332800
2002-10-30	14.47	15.00	14.43	14.92	203300
2002-10-31	14.91	15.10	14.80	14.97	179200
2002-11-01	14.99	15.10	14.90	15.00	214800
2002-11-04	14.90	15.17	14.90	15.17	48300
2002-11-05	15.20	15.40	14.98	15.40	131600
2002-11-06	15.39	15.85	15.16	15.83	226200
2002-11-07	15.83	16.00	15.57	15.97	60000
2002-11-08	15.97	15.99	15.57	15.65	59300
2002-11-11	15.67	15.84	15.60	15.62	57400
2002-11-12	15.75	15.80	15.55	15.67	93100
2002-11-13	15.65	16.40	15.26	15.60	268100
2002-11-14	15.66	16.36	15.66	16.25	189300
2002-11-15	16.25	16.25	15.88	16.00	92700
2002-11-18	15.94	16.06	15.10	15.60	306300
2002-11-19	15.60	15.93	15.50	15.80	85400
2002-11-20	15.70	15.81	15.60	15.75	66700
2002-11-21	15.75	15.95	15.70	15.89	48400
2002-11-22	15.75	15.90	15.64	15.90	33300
2002-11-25	15.80	15.83	15.09	15.25	155000
2002-11-26	15.30	15.30	14.38	14.55	84100
2002-11-27	14.65	15.16	14.60	15.00	82900
2002-11-29	15.10	15.15	14.81	14.99	23400
2002-12-02	15.00	15.80	14.85	15.11	80700
2002-12-03	15.44	15.44	14.70	15.08	76400
2002-12-04	15.10	15.20	14.80	15.15	24700
2002-12-05	14.90	15.20	14.90	14.92	32000
2002-12-06	14.90	15.20	14.88	14.97	25500
2002-12-09	15.05	15.20	14.70	14.93	24700
2002-12-10	14.85	14.97	14.73	14.83	34400
2002-12-11	14.95	14.99	14.31	14.73	34400
2002-12-12	14.75	14.89	14.13	14.45	45200
2002-12-13	14.48	14.48	14.00	14.05	21800
2002-12-16	13.99	14.40	13.98	14.39	39600
2002-12-17	14.26	14.40	14.15	14.15	21200
2002-12-18	14.15	14.23	13.85	14.00	89900
2002-12-19	13.96	14.00	13.50	13.82	70100
2002-12-20	13.83	13.83	13.43	13.75	160300
2002-12-23	13.78	14.02	13.73	13.96	113500
2002-12-24	13.85	13.85	13.55	13.80	20800
2002-12-26	13.80	15.22	13.78	15.05	130200
2002-12-27	15.05	15.05	14.55	14.90	33300
2002-12-30	14.82	15.17	14.78	15.07	87700
2002-12-31	15.00	15.34	14.94	15.00	52200
2003-01-02	15.01	15.12	14.91	15.05	79800
2003-01-03	15.04	15.05	14.85	15.03	95000
2003-01-06	14.99	15.80	14.46	15.33	97100
2003-01-07	15.30	15.30	14.80	14.81	82800
2003-01-08	14.85	14.98	14.55	14.80	33300
2003-01-09	14.81	15.01	14.80	14.97	40400
2003-01-10	14.75	14.77	13.74	14.39	298800
2003-01-13	14.45	14.57	14.25	14.35	165900
2003-01-14	14.32	15.15	14.32	14.94	143900
2003-01-15	15.01	15.44	15.01	15.41	130100
2003-01-16	15.41	15.84	15.34	15.38	64300
2003-01-17	15.40	15.56	15.30	15.50	148000
2003-01-21	15.43	16.10	15.30	15.95	170900
2003-01-22	15.83	15.96	15.33	15.43	193600
2003-01-23	15.37	16.00	15.32	15.99	167500
2003-01-24	15.80	15.82	15.40	15.50	300300
2003-01-27	15.38	15.48	14.79	15.00	103200
2003-01-28	15.05	15.18	14.75	14.99	91100
2003-01-29	15.02	15.80	15.02	15.49	283900
2003-01-30	15.83	15.92	15.25	15.25	4204800
2003-01-31	15.33	15.59	15.25	15.45	906300
2003-02-03	15.51	15.62	15.25	15.25	237700
2003-02-04	15.25	15.37	14.75	15.02	686300
2003-02-05	15.06	15.20	14.93	15.11	233100
2003-02-06	15.05	15.32	14.98	15.00	83000
2003-02-07	15.06	15.25	14.50	14.82	129300
2003-02-10	14.85	15.15	14.75	15.07	83200
2003-02-11	15.00	15.25	14.86	15.00	78700
2003-02-12	15.18	15.26	14.80	15.12	164100
2003-02-13	15.19	15.19	14.50	14.75	412400
2003-02-14	14.70	15.08	14.60	15.07	179700
2003-02-18	15.08	15.38	15.03	15.36	82200
2003-02-19	15.20	15.28	14.85	14.96	140400
2003-02-20	14.92	15.23	14.83	15.05	67400
2003-02-21	15.23	16.13	15.01	15.63	417200
2003-02-24	15.69	15.70	15.50	15.69	189400
2003-02-25	15.69	15.71	15.17	15.70	77000
2003-02-26	15.71	15.79	15.50	15.69	171000
2003-02-27	15.76	15.91	15.69	15.79	80200
2003-02-28	15.75	15.99	15.75	15.89	125100
2003-03-03	15.87	16.24	15.75	16.00	210600
2003-03-04	15.90	16.14	15.74	15.85	135500
2003-03-05	15.92	16.70	15.84	16.23	235000
2003-03-06	16.09	16.15	15.13	15.33	514500
2003-03-07	15.20	15.48	14.70	14.87	484000
2003-03-10	14.85	15.00	14.79	14.83	108800
2003-03-11	14.83	15.04	14.81	15.00	395000
2003-03-12	14.83	15.10	14.83	15.05	137200
2003-03-13	14.95	15.84	14.95	15.60	172900
2003-03-14	15.54	15.70	15.15	15.36	260700
2003-03-17	15.36	16.11	15.26	15.73	165800
2003-03-18	15.80	15.81	15.20	15.32	139900
2003-03-19	15.20	15.50	15.09	15.30	79800
2003-03-20	15.22	15.45	15.14	15.33	68200
2003-03-21	15.45	15.70	15.40	15.50	183800
2003-03-24	15.40	15.51	15.16	15.16	55700
2003-03-25	15.22	15.27	15.00	15.21	158400
2003-03-26	15.23	15.53	15.17	15.42	192700
2003-03-27	15.40	15.85	15.40	15.50	227200
2003-03-28	15.41	15.54	15.39	15.40	112900
2003-03-31	15.25	15.80	15.10	15.47	157200
2003-04-01	15.82	15.96	15.43	15.94	112700
2003-04-02	16.26	17.03	15.05	16.89	126800
2003-04-03	16.90	17.15	16.35	16.46	110600
2003-04-04	16.55	16.55	16.17	16.24	121500
2003-04-07	16.35	17.10	16.34	17.00	104800
2003-04-08	16.90	17.00	16.19	16.51	132400
2003-04-09	16.54	16.64	16.39	16.55	108300
2003-04-10	16.49	16.54	16.01	16.22	49500
2003-04-11	16.22	16.50	16.08	16.31	114300
2003-04-14	16.30	17.13	16.27	17.05	285500
2003-04-15	17.12	17.50	16.98	17.14	209800
2003-04-16	17.27	17.27	16.66	16.66	162500
2003-04-17	17.00	17.00	16.25	16.34	63200
2003-04-21	16.30	16.67	16.10	16.41	65600
2003-04-22	16.39	16.71	16.37	16.65	120400
2003-04-23	16.73	16.75	16.50	16.52	59600
2003-04-24	16.50	16.60	16.31	16.40	47700
2003-04-25	16.67	17.03	16.50	16.76	317300
2003-04-28	16.64	17.07	16.27	17.00	291400
2003-04-29	17.00	17.15	16.79	16.80	212400
2003-04-30	16.79	16.96	16.71	16.78	156500
2003-05-01	16.79	17.09	16.76	16.86	193300
2003-05-02	16.80	17.90	16.75	17.63	117800
2003-05-05	17.61	17.91	16.75	16.85	209400
2003-05-06	16.71	16.95	16.18	16.40	210200
2003-05-07	16.40	17.10	16.30	16.75	176000
2003-05-08	16.78	17.45	16.52	17.22	168800
2003-05-09	17.40	18.54	17.25	18.52	281000
2003-05-12	18.42	18.55	18.06	18.37	117000
2003-05-13	18.30	18.60	17.91	18.09	59900
2003-05-14	18.56	18.60	18.20	18.37	144600
2003-05-15	18.24	18.54	17.83	18.01	104500
2003-05-16	17.83	18.09	17.55	17.71	98500
2003-05-19	17.64	18.02	17.64	17.75	135900
2003-05-20	17.74	18.00	17.73	17.83	146000
2003-05-21	17.80	18.03	17.75	18.00	85500
2003-05-22	17.95	18.00	17.45	17.45	176900
2003-05-23	17.50	17.95	17.35	17.75	91800
2003-05-27	17.55	18.34	17.35	18.24	166200
2003-05-28	18.32	18.54	18.02	18.54	122600
2003-05-29	18.48	19.25	18.45	18.97	296300
2003-05-30	19.07	19.23	18.62	18.80	151000
2003-06-02	18.67	19.04	18.60	18.73	150500
2003-06-03	18.89	18.89	18.56	18.76	89700
2003-06-04	18.65	19.90	18.52	19.87	194900
2003-06-05	19.57	19.90	19.57	19.80	156700
2003-06-06	19.60	20.01	19.26	19.37	74300
2003-06-09	19.26	19.61	19.13	19.33	81700
2003-06-10	19.16	20.00	18.86	19.01	253600
2003-06-11	18.95	19.16	17.80	18.23	285300
2003-06-12	18.02	18.43	17.75	18.15	369400
2003-06-13	17.93	18.31	17.75	17.84	192400
2003-06-16	18.23	19.50	18.00	19.49	289500
2003-06-17	19.55	19.65	19.00	19.45	190200
2003-06-18	19.33	19.50	19.12	19.50	113100
2003-06-19	19.15	20.36	19.10	19.23	135200
2003-06-20	19.06	19.79	19.04	19.59	153000
2003-06-23	19.60	20.09	19.27	19.71	99500
2003-06-24	19.82	20.88	19.26	20.75	267900
2003-06-25	20.75	20.90	19.77	19.95	173200
2003-06-26	20.00	20.02	19.50	19.81	64900
2003-06-27	19.61	20.06	19.30	19.30	110900
2003-06-30	19.30	20.02	19.10	19.76	519300
2003-07-01	19.55	20.28	19.26	20.14	174100
2003-07-02	20.72	20.97	20.10	20.64	295500
2003-07-03	20.51	20.82	20.36	20.81	54900
2003-07-07	20.85	21.10	20.63	20.96	124300
2003-07-08	21.62	21.80	20.88	21.54	249300
2003-07-09	21.65	21.90	21.10	21.10	255400
2003-07-10	21.40	21.40	20.70	20.75	148700
2003-07-11	20.96	21.69	20.25	20.25	221800
2003-07-14	21.05	21.05	20.00	20.43	195600
2003-07-15	20.50	20.70	19.50	20.08	372400
2003-07-16	20.20	20.20	19.71	20.00	68500
2003-07-17	19.81	19.81	18.69	18.69	246900
2003-07-18	19.00	19.45	18.86	19.28	143100
2003-07-21	19.15	19.22	18.69	18.76	111500
2003-07-22	18.97	20.17	18.80	20.04	112700
2003-07-23	20.05	20.05	19.40	19.75	102900
2003-07-24	19.60	21.90	19.60	21.10	482300
2003-07-25	21.28	22.20	20.71	21.56	240500
2003-07-28	21.48	21.56	20.84	21.37	285700
2003-07-29	21.35	22.97	21.00	22.94	379400
2003-07-30	23.00	23.30	22.75	23.00	751600
2003-07-31	23.10	23.10	22.05	22.69	93700
2003-08-01	22.85	22.85	21.81	22.60	150600
2003-08-04	22.30	23.00	22.16	22.84	146100
2003-08-05	22.58	22.94	22.30	22.62	69000
2003-08-06	22.31	22.48	21.62	21.62	157400
2003-08-07	21.80	21.80	20.90	20.99	198400
2003-08-08	21.10	21.10	20.55	20.55	154000
2003-08-11	20.75	21.05	20.65	21.00	200300
2003-08-12	20.79	21.40	20.79	21.19	261800
2003-08-13	21.20	22.05	21.05	21.93	495000
2003-08-14	22.05	22.38	21.91	22.00	110300
2003-08-15	21.99	22.00	21.79	21.79	42600
2003-08-18	21.96	22.02	21.66	21.83	106900
2003-08-19	21.85	22.00	20.75	21.90	234000
2003-08-20	21.50	22.20	21.50	22.00	250600
2003-08-21	22.00	22.48	21.77	22.30	216900
2003-08-22	22.39	22.50	21.41	21.49	116400
2003-08-25	21.49	22.00	21.49	21.98	52100
2003-08-26	21.43	22.11	21.40	21.99	111900
2003-08-27	22.00	22.05	21.79	21.95	55400
2003-08-28	22.04	23.27	21.90	23.00	446700
2003-08-29	23.10	23.10	22.72	23.04	115000
2003-09-02	23.00	23.00	22.29	22.40	190800
2003-09-03	22.25	22.75	21.94	22.36	157100
2003-09-04	22.50	23.00	22.17	22.98	111100
2003-09-05	22.97	23.35	22.28	22.47	131000
2003-09-08	22.62	23.41	22.62	23.34	111700
2003-09-09	23.40	23.40	22.55	22.89	158400
2003-09-10	22.73	22.90	22.14	22.30	156600
2003-09-11	22.27	22.80	22.10	22.41	68000
2003-09-12	22.50	22.55	22.03	22.55	91900
2003-09-15	22.65	22.69	22.33	22.42	106300
2003-09-16	22.46	22.92	22.25	22.68	297200
2003-09-17	22.64	23.00	22.50	22.94	104100
2003-09-18	23.10	23.10	22.50	22.99	105500
2003-09-19	23.04	23.04	22.80	22.91	67400
2003-09-22	22.95	23.00	22.46	22.74	73500
2003-09-23	22.96	23.20	22.60	23.08	110400
2003-09-24	23.20	24.07	23.01	23.51	150200
2003-09-25	23.97	24.10	23.77	23.78	142500
2003-09-26	23.75	23.75	22.85	22.91	120900
2003-09-29	23.09	23.26	22.76	23.08	111600
2003-09-30	23.07	23.72	23.01	23.55	224800
2003-10-01	23.56	24.55	23.55	24.55	353400
2003-10-02	24.56	24.58	24.09	24.13	118300
2003-10-03	24.04	24.81	24.04	24.80	269900
2003-10-06	24.99	24.99	24.37	24.48	205000
2003-10-07	24.50	24.57	24.00	24.35	105600
2003-10-08	25.13	25.13	24.34	24.81	267800
2003-10-09	24.83	26.19	24.75	25.94	380100
2003-10-10	26.05	26.05	25.20	25.90	242800
2003-10-13	25.99	26.00	25.66	25.90	93800
2003-10-14	25.90	26.18	25.68	25.89	109000
2003-10-15	25.30	26.00	25.11	26.00	211200
2003-10-16	25.79	26.04	25.75	25.80	115100
2003-10-17	25.94	26.20	25.35	25.64	89600
2003-10-20	25.71	26.35	25.70	26.00	119200
2003-10-21	26.20	26.25	25.66	26.00	81700
2003-10-22	26.00	26.00	24.85	25.16	130700
2003-10-23	25.31	27.85	25.21	27.47	841600
2003-10-24	27.55	27.72	26.90	27.53	276500
2003-10-27	27.31	28.07	27.31	27.79	212400
2003-10-28	27.66	30.32	27.66	29.84	796600
2003-10-29	28.14	28.31	27.42	27.72	791700
2003-10-30	27.91	28.05	27.25	27.54	212800
2003-10-31	27.57	28.49	27.50	28.24	364200
2003-11-03	28.50	28.80	27.77	28.35	207400
2003-11-04	28.31	28.80	28.29	28.39	124200
2003-11-05	28.55	29.99	28.50	29.61	318300
2003-11-06	29.62	29.84	29.10	29.84	155400
2003-11-07	29.91	30.13	29.57	30.12	177100
2003-11-10	30.30	30.30	29.55	29.91	162900
2003-11-11	30.00	30.00	29.54	29.65	219000
2003-11-12	29.52	30.82	29.52	30.65	327700
2003-11-13	30.84	31.20	30.38	30.96	187900
2003-11-14	31.29	32.00	31.11	31.70	364600
2003-11-17	31.72	32.00	29.57	29.90	293600
2003-11-18	29.75	30.10	29.36	29.54	237800
2003-11-19	29.45	29.88	29.06	29.61	296200
2003-11-20	29.70	30.10	29.36	29.58	179100
2003-11-21	29.75	29.90	29.50	29.68	85700
2003-11-24	29.79	30.75	29.51	30.71	240300
2003-11-25	30.80	31.42	30.64	31.17	188800
2003-11-26	31.23	31.56	31.11	31.30	153600
2003-11-28	31.40	31.62	31.18	31.25	52200
2003-12-01	31.58	32.65	31.25	31.94	341300
2003-12-02	32.19	32.20	31.24	31.48	215900
2003-12-03	31.39	32.38	30.97	32.05	348900
2003-12-04	32.05	32.16	30.84	31.30	171700
2003-12-05	31.39	31.39	29.81	30.27	443800
2003-12-08	30.30	30.48	29.52	30.35	339400
2003-12-09	30.35	30.54	29.81	29.95	219000
2003-12-10	29.81	29.93	27.66	29.22	452000
2003-12-11	29.29	30.78	29.15	30.68	255200
2003-12-12	30.46	30.84	30.40	30.81	187400
2003-12-15	31.30	31.43	30.81	30.84	210300
2003-12-16	30.69	31.00	30.25	30.55	274100
2003-12-17	30.62	30.69	30.02	30.50	88700
2003-12-18	30.26	30.98	30.06	30.15	144800
2003-12-19	30.83	31.06	30.15	30.97	161100
2003-12-22	30.89	30.94	30.41	30.56	87900
2003-12-23	30.69	31.08	30.37	30.69	92100
2003-12-24	30.73	30.75	30.22	30.22	41600
2003-12-26	30.61	30.61	30.31	30.55	27200
2003-12-29	30.60	31.55	30.42	31.13	165600
2003-12-30	31.01	31.24	30.86	31.00	150200
2003-12-31	30.96	31.42	30.88	30.98	232400
2004-01-02	30.77	32.00	30.75	30.95	115300
2004-01-05	31.78	31.89	30.95	31.50	259700
2004-01-06	31.60	31.60	30.80	30.82	128300
2004-01-07	30.90	31.35	30.75	30.84	131200
2004-01-08	30.80	31.05	30.36	30.58	189700
2004-01-09	30.64	30.71	29.96	30.19	251500
2004-01-12	29.90	30.18	28.75	28.97	381600
2004-01-13	29.04	29.05	28.34	28.75	298300
2004-01-14	28.88	29.85	28.66	29.85	276600
2004-01-15	29.73	30.03	28.81	28.97	267500
2004-01-16	29.07	29.35	28.86	29.35	108300
2004-01-20	29.35	29.46	28.45	28.50	175300
2004-01-21	28.60	28.60	27.05	27.75	509600
2004-01-22	27.78	29.49	27.75	29.19	327700
2004-01-23	29.22	29.48	28.75	29.15	136100
2004-01-26	29.05	29.22	28.46	29.02	162500
2004-01-27	29.02	29.06	28.61	28.86	99400
2004-01-28	28.96	28.96	27.30	27.60	182600
2004-01-29	27.69	28.74	27.32	28.25	292600
2004-01-30	28.28	28.80	27.81	28.50	231700
2004-02-02	28.82	29.00	28.20	28.47	133500
2004-02-03	28.63	28.98	28.30	28.93	139400
2004-02-04	29.02	29.02	28.30	28.55	169000
2004-02-05	28.65	28.68	27.78	28.62	252200
2004-02-06	28.74	29.00	28.40	28.97	173500
2004-02-09	28.74	29.00	28.63	28.73	150900
2004-02-10	28.73	29.28	28.73	29.16	141300
2004-02-11	29.18	29.35	29.03	29.24	164600
2004-02-12	29.35	29.35	28.78	29.27	173300
2004-02-13	29.16	29.37	29.00	29.36	322300
2004-02-17	29.17	29.72	29.13	29.70	153400
2004-02-18	29.64	30.01	28.80	29.90	269800
2004-02-19	30.00	30.75	29.83	30.65	328300
2004-02-20	30.57	31.11	29.66	30.65	366600
2004-02-23	30.71	30.87	30.10	30.40	192000
2004-02-24	30.25	31.14	30.01	30.49	176700
2004-02-25	29.57	31.30	29.31	31.19	379600
2004-02-26	31.24	31.50	31.00	31.40	199600
2004-02-27	31.50	31.80	31.00	31.70	208200
2004-03-01	31.70	33.27	30.73	32.63	348100
2004-03-02	33.17	34.20	33.00	33.07	441500
2004-03-03	33.08	33.36	32.65	33.19	190500
2004-03-04	33.03	33.50	32.75	33.32	119900
2004-03-05	33.31	33.50	32.92	33.04	140100
2004-03-08	33.23	33.41	33.00	33.21	297300
2004-03-09	33.30	33.31	32.63	32.82	124100
2004-03-10	32.78	33.00	32.01	32.35	85400
2004-03-11	31.87	32.57	31.15	32.01	162400
2004-03-12	32.00	32.25	31.73	32.22	208500
2004-03-15	32.31	32.31	31.50	31.56	142200
2004-03-16	31.66	32.36	31.65	32.16	107700
2004-03-17	32.87	36.60	32.13	35.08	1624000
2004-03-18	35.50	36.29	34.32	35.86	904900
2004-03-19	35.68	36.48	35.55	36.04	514900
2004-03-22	35.81	36.80	35.36	36.17	559500
2004-03-23	36.25	36.32	35.78	36.00	407000
2004-03-24	36.00	36.53	35.75	36.17	208200
2004-03-25	36.49	37.20	36.30	37.02	631400
2004-03-26	36.03	36.25	35.20	35.44	725500
2004-03-29	35.40	35.63	34.80	35.19	361900
2004-03-30	34.88	35.15	34.65	34.90	223700
2004-03-31	35.20	35.97	34.75	35.63	251900
2004-04-01	35.91	36.57	35.31	35.85	203100
2004-04-02	36.10	37.10	35.68	36.95	253100
2004-04-05	37.48	38.22	36.48	36.60	235300
2004-04-06	36.59	36.75	35.80	35.98	224700
2004-04-07	36.12	36.55	35.83	36.16	251800
2004-04-08	36.46	36.78	36.23	36.32	154000
2004-04-12	36.38	36.95	36.13	36.60	324900
2004-04-13	36.04	36.24	35.75	35.80	464100
2004-04-14	35.75	35.90	34.92	35.51	197700
2004-04-15	35.00	35.80	34.65	35.30	267000
2004-04-16	35.51	35.60	35.15	35.15	105900
2004-04-19	34.90	36.35	34.81	35.86	138400
2004-04-20	36.53	37.40	36.21	36.77	413800
2004-04-21	36.51	38.76	36.51	38.50	532100
2004-04-22	38.34	39.87	38.34	39.70	273900
2004-04-23	39.69	39.79	38.56	39.28	297800
2004-04-26	39.73	39.73	38.54	39.00	240900
2004-04-27	39.10	39.18	37.69	38.75	289500
2004-04-28	39.10	40.59	37.74	39.57	515800
2004-04-29	39.88	41.20	39.50	40.41	386300
2004-04-30	40.49	41.47	40.30	40.89	513000
2004-05-03	41.01	41.21	40.08	40.35	326800
2004-05-04	40.50	40.60	39.56	39.81	285400
2004-05-05	39.73	40.93	39.73	40.49	352000
2004-05-06	40.50	41.12	39.96	40.58	233300
2004-05-07	40.70	41.59	40.45	40.47	251200
2004-05-10	40.37	40.70	38.50	39.60	435300
2004-05-11	39.96	40.91	39.72	40.67	304400
2004-05-12	38.50	42.10	38.05	41.60	1613900
2004-05-13	41.24	41.74	41.09	41.55	579200
2004-05-14	41.60	42.60	41.35	41.79	359600
2004-05-17	41.75	42.42	41.01	41.65	394700
2004-05-18	42.21	42.23	41.59	41.93	264200
2004-05-19	42.18	42.69	41.61	41.90	342000
2004-05-20	41.85	42.27	41.17	41.36	406400
2004-05-21	41.52	42.47	41.16	42.30	259800
2004-05-24	42.58	43.18	42.58	43.04	355900
2004-05-25	43.15	43.67	43.00	43.48	371200
2004-05-26	43.60	43.60	43.10	43.58	377700
2004-05-27	43.75	43.82	43.25	43.61	233100
2004-05-28	43.58	43.68	42.90	43.03	379700
2004-06-01	43.09	44.81	42.85	44.20	579500
2004-06-02	44.40	44.72	43.60	44.06	319100
2004-06-03	44.04	44.21	43.85	43.89	543400
2004-06-04	44.19	44.28	44.00	44.06	206000
2004-06-07	44.00	44.42	43.81	44.23	183100
2004-06-08	44.48	44.70	43.50	43.61	243600
2004-06-09	43.60	43.70	43.12	43.14	143200
2004-06-10	43.03	43.44	42.82	42.98	227600
2004-06-14	43.09	43.09	42.20	42.45	251000
2004-06-15	42.54	43.60	42.35	43.08	268500
2004-06-16	43.44	43.45	42.24	42.67	128800
2004-06-17	42.89	42.92	41.70	42.31	204600
2004-06-18	41.71	42.00	41.09	41.73	409700
2004-06-21	41.91	41.91	41.26	41.77	166700
2004-06-22	42.01	42.11	41.37	41.68	221700
2004-06-23	41.62	43.03	41.52	42.72	369800
2004-06-24	43.26	43.65	42.45	42.45	179800
2004-06-25	42.90	45.00	42.37	43.10	1238200
2004-06-28	43.49	44.36	43.10	43.97	401800
2004-06-29	44.28	44.70	43.69	44.39	288500
2004-06-30	44.39	45.00	44.02	44.82	228500
2004-07-01	45.01	45.37	44.50	45.05	211800
2004-07-02	45.27	45.39	44.16	44.95	138600
2004-07-06	44.57	45.79	44.33	45.45	343200
2004-07-07	45.50	45.85	44.71	44.91	298100
2004-07-08	44.91	45.71	44.91	45.56	261800
2004-07-09	45.71	45.71	45.39	45.56	164200
2004-07-12	45.56	45.89	45.21	45.28	292900
2004-07-13	45.28	45.38	45.05	45.14	167200
2004-07-14	44.95	45.20	44.34	44.35	396100
2004-07-15	44.50	45.03	44.25	44.56	176800
2004-07-16	44.41	45.24	44.41	45.06	107000
2004-07-19	45.01	45.31	44.87	45.17	205400
2004-07-20	44.89	46.04	44.89	45.46	294900
2004-07-21	45.91	45.91	43.37	43.75	320200
2004-07-22	43.74	43.80	41.52	42.01	416000
2004-07-23	41.58	42.53	41.15	41.65	205300
2004-07-26	41.96	43.05	41.64	42.50	262400
2004-07-27	42.20	44.35	42.00	43.80	666500
2004-07-28	42.03	42.88	39.22	41.06	1566300
2004-07-29	40.98	41.84	40.98	41.40	319200
2004-07-30	41.33	42.29	41.33	42.03	316600
2004-08-02	41.78	43.30	41.24	42.73	335900
2004-08-03	41.11	41.73	41.10	41.41	860800
2004-08-04	41.20	41.25	40.70	41.01	773200
2004-08-05	41.15	41.25	40.73	41.07	482100
2004-08-06	40.90	40.91	38.45	38.64	996300
2004-08-09	38.77	38.98	37.36	37.49	734000
2004-08-10	37.73	39.05	37.31	38.53	542500
2004-08-11	38.50	39.00	38.08	38.80	178900
2004-08-12	38.65	39.18	38.40	38.84	368100
2004-08-13	38.91	39.80	38.53	38.69	404300
2004-08-16	38.68	39.39	37.97	38.20	411800
2004-08-17	38.04	40.47	37.93	39.87	375300
2004-08-18	40.00	40.85	39.57	40.50	280000
2004-08-19	40.75	40.88	40.05	40.26	109500
2004-08-20	40.49	41.21	40.25	41.07	95200
2004-08-23	41.33	41.35	39.86	39.98	195000
2004-08-24	39.85	40.40	39.17	39.40	123800
2004-08-25	39.37	39.61	38.84	38.92	182300
2004-08-26	19.75	19.92	19.38	19.72	476300
2004-08-27	19.77	19.84	19.33	19.34	334200
2004-08-30	19.43	19.70	19.00	19.12	260800
2004-08-31	19.10	19.33	18.91	19.16	534600
2004-09-01	19.17	19.55	19.06	19.46	324300
2004-09-02	19.31	20.10	19.31	19.97	755200
2004-09-03	19.81	20.24	19.81	19.85	306300
2004-09-07	19.96	20.00	19.75	19.88	172300
2004-09-08	20.00	20.00	19.60	19.60	163900
2004-09-09	19.74	19.74	19.48	19.58	300900
2004-09-10	19.57	19.72	19.20	19.61	312000
2004-09-13	19.54	20.00	19.54	19.96	311100
2004-09-14	19.99	20.08	19.86	19.95	447700
2004-09-15	19.96	20.19	19.93	20.17	443600
2004-09-16	20.18	20.24	20.02	20.10	334000
2004-09-17	20.19	20.30	19.96	20.27	264900
2004-09-20	20.31	20.49	19.99	20.11	289900
2004-09-21	20.25	20.25	19.95	20.12	286000
2004-09-22	20.01	20.08	19.41	19.43	457500
2004-09-23	19.60	19.76	19.39	19.50	186400
2004-09-24	19.70	19.70	19.35	19.57	326800
2004-09-27	19.58	19.97	19.49	19.87	311500
2004-09-28	19.93	20.05	19.80	20.00	188200
2004-09-29	20.00	20.90	20.00	20.61	716500
2004-09-30	20.70	20.70	20.45	20.63	375300
2004-10-01	20.72	20.85	20.36	20.38	317600
2004-10-04	20.68	20.73	20.31	20.31	367600
2004-10-05	20.50	20.70	20.38	20.64	275000
2004-10-06	20.73	20.98	20.57	20.85	281900
2004-10-07	20.84	21.00	20.61	20.77	346100
2004-10-08	20.70	20.85	20.19	20.48	313300
2004-10-11	20.60	20.65	20.33	20.47	378900
2004-10-12	20.50	20.78	20.31	20.68	211300
2004-10-13	20.78	21.08	20.34	20.53	148100
2004-10-14	20.57	20.59	19.75	19.79	434700
2004-10-15	19.75	20.12	18.45	19.93	1476600
2004-10-18	20.00	20.03	19.53	19.62	452800
2004-10-19	19.64	19.76	19.28	19.40	352500
2004-10-20	20.51	21.44	20.22	20.88	2278900
2004-10-21	21.05	21.27	20.89	21.25	553200
2004-10-22	21.29	22.20	21.15	21.81	9736600
2004-10-25	21.59	21.65	21.23	21.30	1206500
2004-10-26	21.35	21.52	21.09	21.25	856500
2004-10-27	21.02	22.50	20.44	22.06	1467500
2004-10-28	22.13	22.63	21.61	22.29	751200
2004-10-29	22.59	22.63	21.83	22.42	426300
2004-11-01	22.67	22.85	22.33	22.60	632700
2004-11-02	22.68	22.71	22.00	22.14	590200
2004-11-03	22.52	22.59	22.04	22.46	683400
2004-11-04	22.47	23.50	22.10	22.57	932200
2004-11-05	22.78	22.86	22.35	22.57	515600
2004-11-08	23.00	23.00	22.57	22.75	256600
2004-11-09	22.95	22.97	22.47	22.72	460600
2004-11-10	22.85	22.95	22.52	22.57	301200
2004-11-11	22.80	23.34	22.67	23.23	509000
2004-11-12	22.91	23.13	22.45	23.10	1713200
2004-11-15	23.07	23.22	22.64	22.79	410400
2004-11-16	22.81	22.85	22.45	22.54	388200
2004-11-17	22.80	23.16	22.22	22.61	396100
2004-11-18	20.90	21.80	20.65	21.43	2177200
2004-11-19	21.22	21.74	21.20	21.34	421300
2004-11-22	20.20	21.12	19.40	19.70	2487300
2004-11-23	19.97	20.15	19.53	19.70	1301500
2004-11-24	19.71	19.96	19.51	19.61	754300
2004-11-26	19.51	19.73	19.37	19.38	293800
2004-11-29	19.40	19.47	18.60	18.71	1530500
2004-11-30	18.82	18.95	18.55	18.56	1128800
2004-12-01	18.70	19.42	18.70	19.38	933000
2004-12-02	19.52	19.95	19.01	19.68	1029100
2004-12-03	19.81	19.97	19.69	19.92	651600
2004-12-06	20.31	20.62	19.55	19.86	770300
2004-12-07	19.94	20.01	19.63	19.78	374300
2004-12-08	19.68	20.17	19.64	19.97	637800
2004-12-09	19.90	20.09	19.76	19.93	410100
2004-12-10	19.98	20.06	19.69	19.94	503900
2004-12-13	19.77	20.02	19.39	19.56	772400
2004-12-14	19.35	19.61	19.11	19.61	501000
2004-12-15	19.63	19.63	19.38	19.43	375600
2004-12-16	19.49	19.64	19.31	19.51	479500
2004-12-17	19.47	19.70	19.40	19.45	645100
2004-12-20	19.70	19.73	19.47	19.56	705800
2004-12-21	19.64	19.83	19.50	19.59	785300
2004-12-22	19.75	19.75	19.31	19.32	519500
2004-12-23	19.47	19.51	19.31	19.33	491000
2004-12-27	19.55	19.68	19.28	19.59	338000
2004-12-28	19.56	19.65	19.39	19.61	475300
2004-12-29	19.70	19.73	19.25	19.37	383600
2004-12-30	19.50	19.79	19.30	19.74	207600
2004-12-31	19.88	19.88	19.42	19.54	226000
2005-01-03	19.75	20.00	19.30	19.37	350600
2005-01-04	19.52	19.52	18.89	19.01	768400
2005-01-05	19.08	19.08	18.87	18.91	771100
2005-01-06	18.82	19.00	18.78	18.85	477100
2005-01-07	18.90	19.07	18.78	18.88	406800
2005-01-10	19.00	19.23	18.96	19.22	562900
2005-01-11	19.15	19.16	18.80	19.02	256900
2005-01-12	19.19	19.21	18.80	19.00	382200
2005-01-13	19.00	19.21	18.81	19.00	550900
2005-01-14	18.95	19.14	18.85	19.02	174700
2005-01-18	18.92	19.19	18.78	18.90	202300
2005-01-19	18.95	19.04	18.64	18.68	369200
2005-01-20	18.64	18.87	18.49	18.60	488900
2005-01-21	18.75	18.75	18.05	18.14	1630100
2005-01-24	18.12	18.35	17.43	17.45	806900
2005-01-25	17.46	18.14	17.46	18.00	2469500
2005-01-26	18.13	18.28	17.45	17.50	873900
2005-01-27	17.59	17.88	17.42	17.53	704300
2005-01-28	17.60	18.03	17.47	17.95	584400
2005-01-31	18.03	18.67	17.97	18.55	1259000
2005-02-01	18.68	19.95	18.50	19.75	1772100
2005-02-02	19.85	20.00	19.50	19.92	776400
2005-02-03	19.95	19.95	19.55	19.72	323800
2005-02-04	19.77	20.00	19.55	19.95	315000
2005-02-07	20.00	20.01	19.68	19.77	156300
2005-02-08	19.72	20.12	19.72	19.90	234900
2005-02-09	19.81	19.88	19.56	19.67	230700
2005-02-10	19.62	19.83	19.60	19.60	261700
2005-02-11	19.60	19.90	19.60	19.76	153700
2005-02-14	19.67	20.00	19.64	19.75	429800
2005-02-15	19.85	19.85	19.35	19.44	678200
2005-02-16	19.51	19.51	18.88	19.02	1276900
2005-02-17	19.08	19.09	18.69	18.94	955900
2005-02-18	18.94	19.55	18.88	19.13	666900
2005-02-22	19.12	19.44	19.00	19.38	602500
2005-02-23	19.40	19.40	19.00	19.00	379600
2005-02-24	18.95	19.32	18.60	19.23	463700
2005-02-25	19.65	20.84	19.64	20.39	1898500
2005-02-28	20.26	20.37	19.98	20.08	1087700
2005-03-01	20.06	20.21	19.75	19.85	804000
2005-03-02	19.71	19.90	19.44	19.48	1073400
2005-03-03	19.55	19.55	18.35	19.12	1532700
2005-03-04	19.21	19.48	19.00	19.12	417900
2005-03-07	19.18	19.24	18.91	19.10	809900
2005-03-08	19.10	19.10	18.87	18.97	380900
2005-03-09	19.00	19.00	18.54	18.60	796300
2005-03-10	19.35	19.82	19.13	19.75	2484300
2005-03-11	19.60	20.21	19.50	20.15	1132100
2005-03-14	20.24	20.48	20.10	20.29	741800
2005-03-15	20.37	20.44	19.76	19.79	667600
2005-03-16	19.94	20.18	19.50	19.68	382100
2005-03-17	19.85	19.88	19.60	19.65	312500
2005-03-18	19.80	19.93	19.55	19.66	367000
2005-03-21	19.71	19.84	19.52	19.75	353300
2005-03-22	19.78	20.00	19.59	19.88	488000
2005-03-23	20.00	20.07	19.84	19.97	351600
2005-03-24	20.12	20.23	19.92	20.09	510300
2005-03-28	20.09	20.25	20.03	20.15	387100
2005-03-29	20.20	21.21	20.20	20.58	1957200
2005-03-30	20.73	20.99	20.20	20.36	795100
2005-03-31	20.47	20.54	20.12	20.23	671600
2005-04-01	20.20	20.35	19.96	20.02	461200
2005-04-04	19.97	20.13	19.59	19.80	574400
2005-04-05	19.84	20.19	19.80	19.90	971500
2005-04-06	20.00	20.25	19.87	19.99	716700
2005-04-07	20.00	20.13	19.69	19.98	512100
2005-04-08	19.99	20.20	19.85	20.18	415600
2005-04-11	20.25	20.73	20.12	20.54	784200
2005-04-12	20.65	20.81	20.11	20.65	756500
2005-04-13	20.68	20.97	20.52	20.72	731100
2005-04-14	20.86	20.90	20.05	20.06	365100
2005-04-15	20.00	20.15	19.82	19.88	286500
2005-04-18	20.05	20.05	19.58	19.71	439400
2005-04-19	19.81	20.05	19.71	19.99	607300
2005-04-20	20.15	20.27	19.97	20.00	578000
2005-04-21	20.28	20.86	20.13	20.70	765600
2005-04-22	20.75	20.89	20.56	20.74	501900
2005-04-25	20.98	21.65	20.70	21.48	924000
2005-04-26	21.50	21.95	21.24	21.50	591900
2005-04-27	22.05	23.97	22.00	23.49	3519200
2005-04-28	23.36	24.10	22.79	23.68	1467300
2005-04-29	23.76	24.00	22.98	23.27	705800
2005-05-02	23.38	24.37	23.36	24.30	1124200
2005-05-03	24.30	24.67	23.69	23.83	850000
2005-05-04	23.53	23.55	22.67	23.20	1258500
2005-05-05	23.25	23.50	22.98	23.08	530700
2005-05-06	23.20	23.64	23.12	23.55	457200
2005-05-09	23.36	23.95	23.35	23.93	345000
2005-05-10	23.73	24.00	23.42	23.50	395700
2005-05-11	23.61	23.70	23.17	23.61	251700
2005-05-12	23.70	23.73	23.07	23.30	219900
2005-05-13	23.47	23.47	22.66	23.05	380100
2005-05-16	22.93	23.40	22.93	23.39	248800
2005-05-17	23.39	23.90	22.87	23.71	487900
2005-05-18	23.74	24.39	23.66	24.38	719600
2005-05-19	24.69	25.24	24.40	24.47	1118300
2005-05-20	24.46	24.46	23.77	24.07	326100
2005-05-23	24.19	24.54	24.04	24.40	560500
2005-05-24	24.64	25.20	24.49	24.95	1469800
2005-05-25	25.14	25.17	24.39	24.51	470000
2005-05-26	24.75	24.76	24.45	24.69	259600
2005-05-27	24.77	24.88	24.52	24.59	325500
2005-05-31	24.96	25.06	24.70	24.78	935200
2005-06-01	24.79	24.97	24.48	24.61	659300
2005-06-02	24.79	24.82	24.26	24.34	800200
2005-06-03	24.40	24.58	24.22	24.32	469400
2005-06-06	24.46	24.50	24.22	24.46	749600
2005-06-07	24.56	24.94	24.44	24.65	588100
2005-06-08	24.65	24.86	24.31	24.69	711800
2005-06-09	24.64	24.74	24.41	24.69	355000
2005-06-10	24.80	24.82	24.51	24.70	247700
2005-06-13	24.75	25.68	24.73	25.31	981100
2005-06-14	25.40	25.53	25.14	25.38	971000
2005-06-15	25.46	25.94	25.26	25.77	843800
2005-06-16	25.85	25.86	25.51	25.70	395500
2005-06-17	25.55	25.79	25.12	25.49	537100
2005-06-20	25.36	25.39	24.69	25.25	263800
2005-06-21	25.16	25.30	24.83	25.29	602700
2005-06-22	25.50	25.60	25.23	25.32	974700
2005-06-23	25.45	25.68	25.01	25.08	516000
2005-06-24	24.99	25.41	22.15	24.15	2079300
2005-06-27	24.11	24.38	23.91	24.06	716400
2005-06-28	23.98	24.03	23.41	23.65	955300
2005-06-29	23.76	23.99	23.42	23.73	485100
2005-06-30	23.85	24.38	23.76	24.25	495300
2005-07-01	24.17	24.32	23.63	24.27	389900
2005-07-05	24.36	24.74	24.34	24.47	810200
2005-07-06	24.57	24.58	24.29	24.37	288500
2005-07-07	24.40	24.40	23.80	24.14	392000
2005-07-08	24.01	24.50	24.00	24.19	281900
2005-07-11	24.20	24.47	23.98	24.10	469300
2005-07-12	24.01	24.41	23.60	24.23	710300
2005-07-13	24.06	24.24	23.34	23.46	788600
2005-07-14	23.56	23.58	22.90	23.21	668600
2005-07-15	23.10	23.70	23.10	23.49	1546900
2005-07-18	23.59	23.73	23.24	23.25	365800
2005-07-19	23.30	23.55	23.10	23.23	699600
2005-07-20	23.29	23.46	23.19	23.22	266600
2005-07-21	23.27	23.29	22.51	23.03	571000
2005-07-22	22.97	23.30	22.97	23.08	355200
2005-07-25	23.02	23.81	23.02	23.70	832600
2005-07-26	23.80	24.05	23.23	23.63	498700
2005-07-27	23.39	23.71	23.02	23.45	845400
2005-07-28	23.61	24.08	23.48	24.03	391800
2005-07-29	24.00	24.08	23.49	23.74	477200
2005-08-01	23.61	23.87	23.28	23.47	346600
2005-08-02	23.39	23.68	23.10	23.49	343800
2005-08-03	23.45	24.02	23.45	24.01	303000
2005-08-04	24.06	24.10	23.37	23.45	188300
2005-08-05	23.40	23.75	23.39	23.56	195500
2005-08-08	23.65	24.03	23.46	23.58	189100
2005-08-09	23.61	24.09	23.58	23.93	285900
2005-08-10	24.05	24.27	23.83	24.10	305700
2005-08-11	24.15	24.32	23.92	24.09	191100
2005-08-12	24.05	24.10	23.58	23.95	147300
2005-08-15	23.89	24.37	23.85	24.25	195600
2005-08-16	24.35	24.63	24.01	24.49	489700
2005-08-17	24.42	24.65	24.35	24.40	200500
2005-08-18	24.31	24.40	24.06	24.31	166400
2005-08-19	24.28	24.54	24.06	24.12	272600
2005-08-22	24.24	24.49	24.10	24.27	207800
2005-08-23	24.30	24.50	24.07	24.43	173100
2005-08-24	24.43	24.51	24.19	24.31	174500
2005-08-25	24.36	24.71	24.32	24.65	812000
2005-08-26	24.54	24.64	23.12	23.57	993100
2005-08-29	23.60	24.04	23.34	24.01	486700
2005-08-30	23.91	24.10	23.81	23.88	337500
2005-08-31	23.84	24.00	23.71	23.99	246700
2005-09-01	23.95	24.00	23.65	23.65	227600
2005-09-02	23.63	23.75	23.45	23.57	218100
2005-09-06	23.59	24.00	23.51	23.95	136500
2005-09-07	23.95	24.10	23.89	23.94	427700
2005-09-08	23.96	24.23	23.61	23.80	150200
2005-09-09	23.85	24.25	23.76	24.23	186400
2005-09-12	24.20	24.55	23.93	24.39	299100
2005-09-13	24.40	24.40	23.64	23.75	281300
2005-09-14	23.65	23.75	23.08	23.13	283500
2005-09-15	23.15	23.66	23.15	23.33	205900
2005-09-16	23.33	23.84	23.31	23.75	839200
2005-09-19	23.70	23.80	23.21	23.57	197500
2005-09-20	23.62	24.19	23.62	23.89	338000
2005-09-21	23.92	24.03	23.62	23.71	347300
2005-09-22	23.62	23.82	23.45	23.68	358300
2005-09-23	23.68	24.82	23.64	24.42	503800
2005-09-26	24.55	25.55	24.55	25.03	541000
2005-09-27	25.16	25.18	24.61	24.85	188600
2005-09-28	24.87	25.50	24.86	25.33	368400
2005-09-29	25.47	25.91	24.88	25.60	584000
2005-09-30	25.49	25.70	25.07	25.52	386800
2005-10-03	25.54	25.60	25.35	25.59	401500
2005-10-04	25.62	25.66	25.26	25.28	249700
2005-10-05	25.25	25.29	24.78	25.00	651700
2005-10-06	24.86	25.19	24.39	24.70	350700
2005-10-07	24.66	25.10	24.66	24.92	314500
2005-10-10	24.98	25.25	24.78	25.15	466400
2005-10-11	25.19	25.20	24.23	24.49	497800
2005-10-12	24.38	24.66	23.80	24.06	266600
2005-10-13	24.13	24.13	23.71	23.95	262200
2005-10-14	24.02	24.31	23.85	24.17	571000
2005-10-17	24.17	24.41	24.02	24.32	167900
2005-10-18	24.23	24.68	24.23	24.45	445200
2005-10-19	24.36	24.56	24.12	24.51	343100
2005-10-20	24.44	24.44	23.55	23.68	376100
2005-10-21	23.63	24.14	23.52	23.80	291800
2005-10-24	23.78	24.01	23.50	23.85	495900
2005-10-25	23.92	23.92	23.16	23.79	520800
2005-10-26	24.30	26.42	24.21	25.95	1819200
2005-10-27	26.11	26.24	25.14	25.61	445900
2005-10-28	25.68	25.96	25.34	25.39	477400
2005-10-31	25.53	26.20	25.34	25.80	975200
2005-11-01	25.71	26.06	25.71	25.92	438100
2005-11-02	26.20	27.35	26.10	27.21	1869800
2005-11-03	27.89	27.92	26.66	26.95	1360300
2005-11-04	26.95	27.48	26.88	27.05	329600
2005-11-07	27.61	27.81	27.21	27.53	716300
2005-11-08	27.32	27.59	27.11	27.49	390600
2005-11-09	27.02	27.02	25.95	26.74	1309900
2005-11-10	26.75	26.90	26.34	26.83	374200
2005-11-11	26.99	27.37	26.88	27.12	372600
2005-11-14	27.13	27.15	26.84	27.09	240200
2005-11-15	27.10	27.25	26.78	26.93	315000
2005-11-16	26.89	27.10	26.75	27.06	252900
2005-11-17	27.15	27.62	27.01	27.51	392600
2005-11-18	27.61	27.74	27.25	27.74	415800
2005-11-21	27.79	28.24	27.69	28.10	652400
2005-11-22	28.05	28.09	27.65	27.95	642300
2005-11-23	27.93	28.29	27.85	28.13	417900
2005-11-25	28.19	28.42	27.94	28.42	102800
2005-11-28	28.37	28.43	27.81	28.06	865100
2005-11-29	28.10	28.40	27.87	28.16	615000
2005-11-30	28.10	28.35	27.84	28.04	471300
2005-12-01	28.03	28.29	27.95	28.09	583300
2005-12-02	28.14	28.14	27.59	28.00	404100
2005-12-05	27.90	28.13	27.61	27.92	393200
2005-12-06	27.94	28.00	27.64	27.73	259300
2005-12-07	27.63	27.85	27.25	27.72	348000
2005-12-08	27.79	28.03	27.64	27.78	249700
2005-12-09	27.72	28.28	27.72	28.06	397100
2005-12-12	28.23	28.23	27.51	27.90	337600
2005-12-13	27.94	28.14	27.64	28.03	222800
2005-12-14	27.99	28.23	27.80	27.86	286900
2005-12-15	27.81	27.86	27.50	27.67	227800
2005-12-16	27.68	27.89	27.51	27.74	483800
2005-12-19	27.84	27.92	27.34	27.44	319200
2005-12-20	27.34	27.77	27.27	27.60	190000
2005-12-21	27.72	27.99	27.60	27.89	190200
2005-12-22	27.89	28.08	27.59	27.66	159000
2005-12-23	27.60	28.05	27.39	27.98	204100
2005-12-27	27.98	28.27	27.79	27.85	274000
2005-12-28	27.67	28.25	27.67	28.14	243300
2005-12-29	28.27	28.67	28.00	28.06	250000
2005-12-30	27.97	28.32	27.86	28.20	265700
2006-01-03	28.31	28.57	27.77	28.28	543200
2006-01-04	28.28	29.07	28.25	28.92	655800
2006-01-05	28.97	29.21	28.73	29.18	457900
2006-01-06	29.26	29.46	29.01	29.38	221600
2006-01-09	29.31	29.75	29.10	29.62	451400
2006-01-10	29.69	29.69	29.32	29.55	275300
2006-01-11	29.51	29.64	29.18	29.30	264200
2006-01-12	29.24	29.90	29.18	29.80	459400
2006-01-13	29.69	29.94	29.68	29.69	123900
2006-01-17	29.52	29.91	29.52	29.69	332700
2006-01-18	29.55	29.72	29.46	29.60	376200
2006-01-19	29.51	29.75	29.46	29.51	348800
2006-01-20	29.58	29.58	29.24	29.38	509600
2006-01-23	29.39	29.50	28.81	28.96	541900
2006-01-24	28.91	29.49	28.51	28.83	613800
2006-01-25	28.90	28.90	27.47	27.82	1324200
2006-01-26	27.99	28.15	27.56	27.91	421800
2006-01-27	27.85	28.42	27.79	28.11	530600
2006-01-30	27.87	28.46	27.66	28.18	448300
2006-01-31	28.03	28.29	27.53	27.67	489700
2006-02-01	27.50	27.91	27.28	27.59	466600
2006-02-02	27.57	28.01	27.42	27.97	392900
2006-02-03	27.81	28.02	27.65	27.69	322800
2006-02-06	27.60	27.64	26.74	27.53	503500
2006-02-07	27.37	28.00	27.08	27.52	411500
2006-02-08	27.57	27.75	27.03	27.29	208500
2006-02-09	27.20	27.74	27.04	27.54	179600
2006-02-10	27.46	27.57	27.06	27.50	163400
2006-02-13	27.37	27.59	26.80	27.35	387100
2006-02-14	27.46	28.28	27.46	28.15	296500
2006-02-15	28.21	29.21	28.10	28.96	575500
2006-02-16	29.09	29.29	28.86	29.26	286500
2006-02-17	29.28	29.34	29.09	29.11	278100
2006-02-21	29.20	29.35	29.12	29.26	361600
2006-02-22	28.38	28.96	27.45	27.90	1235800
2006-02-23	27.98	28.08	27.54	27.73	542500
2006-02-24	27.76	27.76	27.45	27.60	340600
2006-02-27	27.63	27.86	27.60	27.72	327500
2006-02-28	27.77	27.97	27.47	27.95	458800
2006-03-01	27.95	28.22	27.84	28.21	283600
2006-03-02	28.11	28.59	28.10	28.42	226400
2006-03-03	28.31	28.77	28.31	28.52	350500
2006-03-06	28.50	29.35	28.16	28.74	622700
2006-03-07	28.67	29.10	28.55	28.79	409300
2006-03-08	28.76	29.21	28.46	28.93	227600
2006-03-09	29.00	29.09	28.74	28.88	178600
2006-03-10	28.94	29.00	28.67	28.75	156000
2006-03-13	28.66	28.78	28.54	28.65	180700
2006-03-14	28.55	28.74	28.29	28.70	232200
2006-03-15	28.84	29.00	28.49	28.53	234100
2006-03-16	28.71	28.79	28.51	28.64	192200
2006-03-17	28.57	28.82	28.50	28.72	281600
2006-03-20	28.70	28.83	28.58	28.62	83000
2006-03-21	28.53	28.89	28.46	28.51	214800
2006-03-22	28.53	28.67	27.82	28.54	333900
2006-03-23	28.60	28.60	28.19	28.37	156100
2006-03-24	28.31	28.60	28.27	28.35	158900
2006-03-27	28.29	28.47	28.05	28.20	260500
2006-03-28	28.16	28.45	28.08	28.23	156200
2006-03-29	28.32	28.55	28.10	28.24	160000
2006-03-30	28.19	28.49	28.04	28.09	339100
2006-03-31	28.14	28.51	27.99	28.48	474700
2006-04-03	28.44	28.87	28.44	28.67	426400
2006-04-04	28.61	28.71	28.25	28.65	329700
2006-04-05	28.74	29.09	28.59	28.96	258100
2006-04-06	29.11	29.17	28.50	29.00	290000
2006-04-07	28.93	29.60	28.65	28.94	264800
2006-04-10	28.95	28.99	28.44	28.87	265400
2006-04-11	28.90	29.00	28.50	28.64	601100
2006-04-12	28.55	29.17	28.55	28.86	174700
2006-04-13	28.91	28.91	28.75	28.83	151800
2006-04-17	28.76	28.89	28.42	28.69	349000
2006-04-18	28.63	28.87	28.43	28.45	180400
2006-04-19	28.42	28.50	27.92	28.01	480100
2006-04-20	27.96	28.19	27.76	27.90	847700
2006-04-21	27.85	28.02	27.70	27.82	469300
2006-04-24	27.73	27.82	27.33	27.48	405100
2006-04-25	27.58	27.58	26.98	27.13	317100
2006-04-26	27.23	27.24	26.74	26.94	645800
2006-04-27	28.99	31.00	28.71	30.55	2673700
2006-04-28	30.44	31.26	30.42	31.09	615000
2006-05-01	31.18	31.50	30.61	30.93	749300
2006-05-02	30.88	31.07	30.66	30.78	571700
2006-05-03	30.78	30.85	30.29	30.36	367800
2006-05-04	30.28	30.60	30.28	30.43	285300
2006-05-05	30.57	31.22	30.50	31.22	491600
2006-05-08	31.50	31.99	31.39	31.80	471300
2006-05-09	31.90	32.34	31.73	32.19	648200
2006-05-10	32.40	33.34	32.31	32.66	723200
2006-05-11	32.87	33.11	32.50	32.61	387600
2006-05-12	31.50	31.72	30.99	31.18	742800
2006-05-15	31.06	31.18	30.75	31.12	435600
2006-05-16	31.00	31.66	30.90	31.14	549600
2006-05-17	31.19	31.30	30.50	30.81	533100
2006-05-18	30.77	30.98	30.54	30.56	404800
2006-05-19	30.69	30.69	30.31	30.43	255600
2006-05-22	30.41	30.50	29.85	30.19	406500
2006-05-23	30.41	30.67	30.02	30.30	588700
2006-05-24	30.49	30.56	29.45	30.05	385100
2006-05-25	30.11	30.45	29.97	29.99	404700
2006-05-26	30.12	30.55	30.07	30.37	798400
2006-05-30	30.46	30.60	30.17	30.33	338400
2006-05-31	30.39	30.79	29.98	30.12	420500
2006-06-01	30.20	30.63	30.20	30.43	376200
2006-06-02	30.66	31.05	30.64	30.70	339700
2006-06-05	30.70	30.92	30.32	30.38	238600
2006-06-06	30.51	30.76	29.81	30.03	277100
2006-06-07	30.03	30.87	29.95	30.48	389700
2006-06-08	30.59	30.66	29.87	30.10	272200
2006-06-09	30.22	30.59	29.96	30.12	341400
2006-06-12	30.25	30.66	30.01	30.03	257800
2006-06-13	29.91	30.05	28.39	29.72	871200
2006-06-14	29.65	30.18	28.75	28.89	779000
2006-06-15	29.06	29.51	29.05	29.29	301000
2006-06-16	29.33	29.70	29.17	29.51	398200
2006-06-19	29.62	29.85	29.27	29.28	298500
2006-06-20	29.25	29.25	28.91	29.07	137500
2006-06-21	29.14	29.91	29.05	29.85	278100
2006-06-22	29.70	29.83	29.25	29.29	270100
2006-06-23	29.18	29.75	29.06	29.59	200900
2006-06-26	29.68	30.00	29.57	30.00	236800
2006-06-27	30.00	30.48	29.65	30.32	396400
2006-06-28	30.29	30.88	30.29	30.82	413200
2006-06-29	31.05	31.48	30.80	31.48	277200
2006-06-30	31.50	32.24	31.50	31.93	580900
2006-07-03	32.03	32.70	31.89	32.36	272800
2006-07-05	32.51	32.55	32.05	32.05	344500
2006-07-06	31.99	32.42	31.99	32.25	183800
2006-07-07	32.20	32.25	31.58	31.60	278397
2006-07-10	31.72	31.95	31.55	31.71	195399
2006-07-11	31.59	31.70	31.35	31.57	265583
2006-07-12	31.46	32.00	31.45	31.94	301821
2006-07-13	31.94	31.96	31.46	31.61	171424
2006-07-14	31.69	31.90	31.25	31.50	287359
2006-07-17	31.53	31.89	31.41	31.56	193967
2006-07-18	31.70	31.92	31.39	31.91	300734
2006-07-19	32.06	33.13	31.85	33.00	429735
2006-07-20	33.12	33.76	32.65	32.75	520745
2006-07-21	32.87	32.87	31.45	31.70	686738
2006-07-24	31.82	32.44	31.34	31.80	362497
2006-07-25	31.71	31.86	31.30	31.63	328006
2006-07-26	31.50	31.51	30.30	30.91	442925
2006-07-27	33.48	34.84	33.05	34.69	1879497
2006-07-28	34.74	35.50	34.71	34.96	577366
2006-07-31	35.40	35.65	34.56	34.97	577394
2006-08-01	34.75	35.16	34.26	34.37	437719
2006-08-02	34.57	35.06	34.20	34.43	802996
2006-08-03	34.43	34.44	33.95	34.00	580957
2006-08-04	34.28	34.86	34.09	34.37	404177
2006-08-07	34.37	34.37	33.24	33.62	493209
2006-08-08	33.66	33.66	33.11	33.38	352786
2006-08-09	33.54	33.91	33.11	33.28	369827
2006-08-10	33.18	33.52	33.09	33.45	282128
2006-08-11	33.56	33.80	33.23	33.71	232680
2006-08-14	34.00	34.25	33.69	33.81	217260
2006-08-15	34.00	34.34	33.87	34.16	215479
2006-08-16	34.35	34.51	34.05	34.39	199862
2006-08-17	34.46	34.74	34.37	34.52	197092
2006-08-18	34.46	34.73	34.33	34.52	232094
2006-08-21	34.55	34.70	34.35	34.47	205802
2006-08-22	34.58	34.86	34.43	34.53	152339
2006-08-23	34.45	34.75	34.30	34.54	268692
2006-08-24	34.73	34.81	34.49	34.81	429472
2006-08-25	34.60	35.38	34.60	35.31	396642
2006-08-28	35.29	36.12	35.24	35.71	600263
2006-08-29	35.90	35.93	34.61	35.82	689536
2006-08-30	35.95	35.96	35.12	35.17	312630
2006-08-31	35.30	35.64	35.11	35.42	375463
2006-09-01	35.40	35.57	35.26	35.47	191889
2006-09-05	35.39	35.67	35.15	35.50	235486
2006-09-06	35.40	35.49	35.03	35.19	459491
2006-09-07	35.00	35.34	34.78	34.98	166341
2006-09-08	35.00	35.29	34.84	35.03	276856
2006-09-11	35.05	35.25	34.98	35.10	178002
2006-09-12	35.30	35.68	34.96	35.33	446496
2006-09-13	35.45	35.94	35.18	35.94	595654
2006-09-14	35.95	36.20	35.83	36.00	412702
2006-09-15	36.18	36.18	35.39	35.75	391720
2006-09-18	35.84	35.92	35.36	35.83	266602
2006-09-19	35.71	36.57	34.89	35.81	336645
2006-09-20	35.79	35.93	35.20	35.27	239163
2006-09-21	35.41	35.84	35.21	35.73	359156
2006-09-22	35.80	35.80	35.11	35.36	166760
2006-09-25	35.36	35.93	35.32	35.87	246246
2006-09-26	35.95	36.00	35.58	35.95	210799
2006-09-27	36.00	36.37	35.65	36.30	261831
2006-09-28	36.41	36.54	35.95	36.02	215945
2006-09-29	36.18	36.55	36.02	36.06	302514
2006-10-02	36.18	36.39	35.52	35.53	199017
2006-10-03	35.50	35.56	34.94	35.11	235194
2006-10-04	35.01	35.55	34.83	35.50	262973
2006-10-05	35.34	36.48	35.32	36.31	296026
2006-10-06	36.36	36.39	35.35	35.36	271224
2006-10-09	35.19	35.21	33.62	33.86	628439
2006-10-10	33.75	33.86	33.00	33.47	541836
2006-10-11	33.30	33.40	32.77	32.96	323165
2006-10-12	32.95	33.13	32.80	33.00	486058
2006-10-13	32.91	33.34	32.85	33.14	685862
2006-10-16	33.15	33.38	33.06	33.11	382131
2006-10-17	33.12	33.29	32.51	32.65	305900
2006-10-18	32.65	32.84	32.55	32.65	355500
2006-10-19	32.56	33.05	32.56	32.93	467047
2006-10-20	32.85	34.89	32.85	33.86	697088
2006-10-23	33.88	34.34	33.80	34.10	340175
2006-10-24	34.14	34.22	34.03	34.14	483820
2006-10-25	34.20	34.42	33.92	33.99	443193
2006-10-26	33.20	33.68	31.24	32.20	2843582
2006-10-27	32.02	33.42	32.00	32.96	1373567
2006-10-30	32.87	33.21	32.39	32.90	737070
2006-10-31	33.05	33.12	32.28	32.37	450179
2006-11-01	32.33	32.48	31.47	31.51	499656
2006-11-02	31.50	31.88	31.38	31.60	383873
2006-11-03	31.65	31.91	31.21	31.33	355241
2006-11-06	31.35	31.84	31.35	31.64	310325
2006-11-07	31.51	32.26	31.50	32.15	339160
2006-11-08	32.17	32.30	31.69	31.81	368375
2006-11-09	31.90	32.11	31.19	31.39	255621
2006-11-10	31.37	32.06	31.18	32.06	247495
2006-11-13	31.96	32.57	31.96	32.21	365854
2006-11-14	32.09	32.27	31.30	31.34	603816
2006-11-15	31.42	31.59	31.00	31.25	459534
2006-11-16	31.49	31.75	31.32	31.62	238074
2006-11-17	31.59	31.71	31.40	31.71	192295
2006-11-20	31.67	32.32	31.58	32.02	322711
2006-11-21	31.90	32.08	31.54	31.59	218683
2006-11-22	31.59	31.77	31.43	31.62	323051
2006-11-24	31.51	31.68	31.32	31.55	174446
2006-11-27	31.47	31.56	30.65	30.75	903690
2006-11-28	31.34	31.71	31.09	31.70	1369655
2006-11-29	32.06	33.08	32.06	32.31	525187
2006-11-30	32.23	32.39	32.08	32.24	530568
2006-12-01	32.29	32.70	31.94	32.60	548401
2006-12-04	32.56	33.56	32.56	33.45	754841
2006-12-05	33.50	33.66	33.28	33.49	546817
2006-12-06	33.48	33.67	33.36	33.52	339659
2006-12-07	33.62	33.93	33.46	33.48	341848
2006-12-08	33.49	34.11	33.47	33.90	310300
2006-12-11	33.75	33.96	33.34	33.40	177177
2006-12-12	33.45	33.50	32.71	32.85	720123
2006-12-13	32.92	33.30	32.65	32.70	181854
2006-12-14	32.66	32.99	32.59	32.79	308848
2006-12-15	32.85	33.03	32.70	32.76	556889
2006-12-18	32.72	32.96	32.55	32.57	261250
2006-12-19	32.55	32.76	32.01	32.24	347874
2006-12-20	32.33	32.65	32.17	32.57	324213
2006-12-21	32.50	32.89	32.30	32.35	274899
2006-12-22	32.46	32.46	31.76	32.11	320665
2006-12-26	32.00	32.61	31.92	32.32	286546
2006-12-27	32.43	32.43	32.20	32.29	176851
2006-12-28	31.71	32.28	31.67	31.96	436112
2006-12-29	31.87	32.25	31.87	32.19	280243
2007-01-03	32.23	32.26	31.55	31.77	504817
2007-01-04	31.77	31.90	31.54	31.75	385789
2007-01-05	31.77	32.35	31.61	32.34	672012
2007-01-08	32.36	32.44	32.20	32.35	553076
2007-01-09	32.41	32.84	32.32	32.71	380702
2007-01-10	32.69	33.08	32.54	33.03	224781
2007-01-11	33.07	34.37	32.93	33.44	436821
2007-01-12	33.50	33.74	33.14	33.70	266975
2007-01-16	33.84	34.22	33.60	33.69	286769
2007-01-17	33.64	33.81	33.53	33.68	164445
2007-01-18	33.78	33.78	33.11	33.11	178959
2007-01-19	33.16	33.31	32.94	33.17	341034
2007-01-22	33.23	33.53	33.01	33.37	449293
2007-01-23	33.43	33.65	33.04	33.30	326961
2007-01-24	33.42	33.53	33.10	33.50	419424
2007-01-25	33.41	33.49	32.67	32.75	460646
2007-01-26	32.83	33.13	32.52	33.11	283961
2007-01-29	33.17	33.45	32.83	33.32	185682
2007-01-30	33.34	33.61	33.15	33.57	144673
2007-01-31	33.45	33.80	33.23	33.62	191792
2007-02-01	33.78	33.80	33.59	33.69	165090
2007-02-02	33.76	33.98	33.56	33.91	237564
2007-02-05	33.96	34.25	33.88	34.25	227966
2007-02-06	34.70	35.59	34.59	35.05	790231
2007-02-07	35.34	35.54	35.11	35.41	419850
2007-02-08	35.50	35.64	35.22	35.38	154630
2007-02-09	35.47	35.49	34.90	35.12	165912
2007-02-12	35.11	35.81	35.09	35.57	281694
2007-02-13	35.70	36.22	35.60	35.78	405277
2007-02-14	35.79	36.29	35.73	36.10	545648
2007-02-15	36.18	36.32	36.03	36.07	335516
2007-02-16	36.03	36.20	35.96	36.08	448355
2007-02-20	36.12	36.43	35.72	36.06	420700
2007-02-21	36.17	36.39	36.00	36.22	467278
2007-02-22	38.13	39.98	37.75	39.00	2181054
2007-02-23	38.61	39.12	38.41	38.75	567297
2007-02-26	38.80	38.90	37.70	37.95	578057
2007-02-27	37.37	37.37	36.18	36.87	670925
2007-02-28	36.79	37.40	36.61	36.71	466812
2007-03-01	36.57	36.98	35.88	36.75	321998
2007-03-02	36.73	36.96	36.36	36.62	397514
2007-03-05	36.47	36.63	35.64	35.64	306016
2007-03-06	35.77	36.24	35.64	36.04	237869
2007-03-07	36.04	36.04	35.53	35.55	296267
2007-03-08	35.74	36.47	35.74	36.02	253369
2007-03-09	36.14	36.47	36.02	36.39	195624
2007-03-12	36.39	36.71	36.07	36.30	172658
2007-03-13	36.14	36.30	35.57	35.57	148336
2007-03-14	35.52	35.95	35.43	35.92	198790
2007-03-15	35.81	36.28	35.78	36.20	139291
2007-03-16	36.30	36.40	36.00	36.22	244755
2007-03-19	36.29	36.81	36.19	36.23	195131
2007-03-20	36.20	36.69	36.03	36.37	222070
2007-03-21	36.37	37.27	36.20	37.27	258999
2007-03-22	37.30	37.49	37.03	37.46	178400
2007-03-23	37.57	37.80	37.34	37.64	313334
2007-03-26	37.62	37.76	37.24	37.27	294432
2007-03-27	37.20	37.31	36.72	36.75	237253
2007-03-28	36.69	37.08	36.59	36.95	237037
2007-03-29	37.10	37.11	36.06	36.41	273124
2007-03-30	36.54	36.57	36.19	36.31	208655
2007-04-02	36.45	36.45	35.96	36.13	324816
2007-04-03	36.01	37.23	36.01	37.19	280452
2007-04-04	37.33	37.38	36.81	37.36	161752
2007-04-05	37.42	37.49	37.28	37.37	141384
2007-04-09	37.49	38.20	37.37	38.16	295268
2007-04-10	38.24	38.31	37.65	37.79	151441
2007-04-11	37.86	37.94	37.16	37.27	147944
2007-04-12	37.52	39.18	37.52	38.87	1080352
2007-04-13	38.88	39.00	38.69	38.85	331412
2007-04-16	38.99	39.07	38.79	38.90	223691
2007-04-17	38.86	39.00	38.19	38.24	223590
2007-04-18	38.00	38.17	37.63	37.63	350372
2007-04-19	37.59	38.32	37.59	38.17	410206
2007-04-20	39.91	41.14	39.76	39.99	1069612
2007-04-23	40.01	40.38	39.69	39.69	434805
2007-04-24	39.72	40.05	39.64	39.71	343660
2007-04-25	39.64	40.11	39.25	40.06	435584
2007-04-26	39.59	39.59	38.32	38.62	1054616
2007-04-27	38.42	39.75	38.35	39.24	735497
2007-04-30	39.48	39.99	39.29	39.43	672837
2007-05-01	39.42	39.99	39.09	39.38	566006
2007-05-02	39.45	42.00	39.36	41.73	1268764
2007-05-03	41.75	41.75	40.86	40.91	656575
2007-05-04	41.07	41.09	40.60	40.79	392975
2007-05-07	40.89	41.39	40.72	40.77	348470
2007-05-08	40.71	40.86	40.14	40.30	328955
2007-05-09	40.10	40.99	40.10	40.89	394161
2007-05-10	40.87	40.87	40.19	40.29	232736
2007-05-11	39.76	40.42	39.47	40.16	250565
2007-05-14	40.08	40.25	39.32	39.47	260218
2007-05-15	39.39	39.81	39.18	39.25	309376
2007-05-16	39.27	39.35	39.12	39.30	379932
2007-05-17	39.14	39.39	38.79	38.92	258849
2007-05-18	38.97	39.41	38.29	39.27	301202
2007-05-21	39.16	39.46	38.72	39.46	330411
2007-05-22	39.42	40.05	39.42	39.88	347382
2007-05-23	39.99	39.99	39.51	39.67	259014
2007-05-24	39.51	40.23	39.31	39.81	423904
2007-05-25	39.87	39.87	39.31	39.75	167823
2007-05-29	39.77	39.79	39.05	39.33	225434
2007-05-30	39.09	39.11	38.72	38.86	442777
2007-05-31	38.91	39.75	38.91	39.58	511595
2007-06-01	39.73	40.15	39.35	39.65	312363
2007-06-04	39.66	40.61	39.61	40.59	372145
2007-06-05	40.55	40.55	39.65	40.00	259828
2007-06-06	39.76	39.76	39.19	39.30	200747
2007-06-07	39.25	39.60	38.31	38.36	297668
2007-06-08	38.24	39.07	37.60	38.88	495253
2007-06-11	38.86	39.08	38.68	38.91	207581
2007-06-12	38.85	38.92	38.41	38.53	292351
2007-06-13	38.58	38.97	38.37	38.37	269368
2007-06-14	38.49	38.71	38.22	38.61	464562
2007-06-15	38.78	39.11	38.40	38.48	401123
2007-06-18	38.49	38.73	38.10	38.11	160245
2007-06-19	38.09	38.28	37.66	37.66	272165
2007-06-20	37.63	37.77	37.06	37.14	475751
2007-06-21	37.06	38.21	36.20	38.16	833652
2007-06-22	38.00	38.08	37.26	37.28	564552
2007-06-25	37.40	37.95	37.25	37.72	464049
2007-06-26	37.86	38.15	37.44	37.56	321312
2007-06-27	37.29	38.11	37.25	38.10	292315
2007-06-28	38.18	38.20	37.69	37.79	300145
2007-06-29	37.79	38.00	37.36	37.69	267668
2007-07-02	37.80	38.14	37.77	38.08	243067
2007-07-03	38.12	38.12	37.69	37.97	211018
2007-07-05	38.09	38.11	37.40	37.74	377023
2007-07-06	37.77	37.87	37.38	37.67	287689
2007-07-09	37.83	38.09	37.67	37.97	601698
2007-07-10	37.92	38.05	37.40	37.43	430547
2007-07-11	37.46	37.80	37.46	37.72	339424
2007-07-12	37.84	38.30	37.84	38.15	541695
2007-07-13	38.19	38.33	37.87	38.10	188464
2007-07-16	38.07	38.17	37.80	37.92	183867
2007-07-17	38.13	38.41	37.94	37.98	352270
2007-07-18	37.95	38.11	37.50	37.72	258874
2007-07-19	37.92	38.48	37.19	37.91	341070
2007-07-20	37.97	37.97	37.23	37.53	275713
2007-07-23	37.62	37.95	37.35	37.51	208146
2007-07-24	37.38	37.94	36.84	36.90	384454
2007-07-25	36.90	37.86	36.90	37.40	322601
2007-07-26	37.45	37.51	36.22	36.61	446183
2007-07-27	41.16	42.90	38.84	41.02	2708735
2007-07-30	40.91	41.50	40.30	40.64	700749
2007-07-31	40.80	41.29	39.34	39.34	700012
2007-08-01	39.29	39.84	38.46	39.09	753474
2007-08-02	39.34	39.49	38.75	39.36	469134
2007-08-03	39.39	39.74	38.43	38.49	463937
2007-08-06	38.61	39.36	38.52	39.23	502045
2007-08-07	39.13	39.70	38.77	39.69	555352
2007-08-08	39.74	41.90	39.71	41.89	896167
2007-08-09	41.15	42.63	41.15	42.35	1089952
2007-08-10	41.71	41.87	39.54	40.65	758975
2007-08-13	40.66	41.09	39.23	39.32	472727
2007-08-14	39.94	39.94	39.02	39.32	241470
2007-08-15	39.22	40.55	39.22	39.51	427936
2007-08-16	39.27	40.98	38.63	39.63	643998
2007-08-17	40.69	40.69	38.74	38.94	478405
2007-08-20	39.11	39.74	38.22	39.40	220522
2007-08-21	39.22	39.58	38.75	39.33	235545
2007-08-22	39.69	40.00	39.17	39.49	245131
2007-08-23	39.57	39.95	38.35	38.96	377299
2007-08-24	38.98	39.37	38.66	39.14	237828
2007-08-27	38.93	39.29	38.22	38.60	340365
2007-08-28	38.30	38.86	38.29	38.46	367432
2007-08-29	38.62	39.69	38.35	39.69	265600
2007-08-30	39.44	40.46	39.26	40.14	419469
2007-08-31	40.48	40.97	40.25	40.89	260653
2007-09-04	40.60	41.22	40.52	40.98	278004
2007-09-05	40.78	40.78	40.14	40.45	190511
2007-09-06	40.40	40.65	40.16	40.38	270843
2007-09-07	39.96	40.59	39.96	40.02	219208
2007-09-10	40.12	40.55	39.92	40.19	163216
2007-09-11	40.32	40.39	39.70	40.21	155693
2007-09-12	40.17	40.35	39.69	39.83	239362
2007-09-13	39.94	40.10	39.11	39.51	483997
2007-09-14	39.22	39.78	39.04	39.35	342932
2007-09-17	39.19	39.71	38.90	39.33	341410
2007-09-18	39.52	40.46	39.34	40.34	257792
2007-09-19	40.62	40.85	40.36	40.60	300292
2007-09-20	40.48	40.61	40.06	40.12	181318
2007-09-21	40.45	41.20	40.07	41.13	447790
2007-09-24	40.99	41.48	40.46	40.60	210932
2007-09-25	40.50	41.42	40.12	41.21	247555
2007-09-26	41.33	42.34	41.08	42.00	311330
2007-09-27	42.11	42.12	41.45	41.77	274102
2007-09-28	41.88	41.88	41.18	41.75	298500
2007-10-01	41.28	42.55	41.28	41.89	366494
2007-10-02	41.93	42.51	41.65	42.28	181451
2007-10-03	42.13	42.39	41.90	42.31	351198
2007-10-04	42.47	42.61	42.13	42.27	255844
2007-10-05	42.50	42.62	42.10	42.38	202158
2007-10-08	42.32	42.47	41.92	42.31	156970
2007-10-09	42.46	42.90	42.02	42.86	445395
2007-10-10	42.93	43.71	42.50	43.25	532800
2007-10-11	43.48	43.94	42.01	42.53	663661
2007-10-12	42.66	43.65	42.08	43.53	435966
2007-10-15	43.63	43.98	43.32	43.98	299462
2007-10-16	43.96	44.42	43.76	44.34	517475
2007-10-17	44.40	44.67	43.71	44.10	246571
2007-10-18	43.85	44.32	43.66	43.83	382728
2007-10-19	43.83	43.85	43.00	43.48	335558
2007-10-22	43.28	43.74	42.44	43.61	288065
2007-10-23	43.84	44.79	43.73	44.50	462249
2007-10-24	44.60	44.60	43.52	44.22	405965
2007-10-25	44.00	44.00	41.05	42.05	1280352
2007-10-26	42.42	42.42	41.39	42.10	572513
2007-10-29	42.19	45.09	42.15	45.00	951756
2007-10-30	44.77	45.29	44.75	45.22	507254
2007-10-31	45.42	46.10	44.65	46.05	599984
2007-11-01	45.86	46.23	45.28	45.38	520363
2007-11-02	45.50	45.52	43.68	43.97	554927
2007-11-05	43.34	44.02	42.43	43.68	569597
2007-11-06	43.65	44.14	43.31	44.13	298990
2007-11-07	43.77	44.08	42.56	42.61	442740
2007-11-08	42.72	43.23	40.78	41.89	789921
2007-11-09	41.60	42.46	41.28	41.91	348778
2007-11-12	41.96	42.38	41.52	41.65	312842
2007-11-13	41.85	42.36	41.40	41.50	353346
2007-11-14	41.72	42.60	41.32	42.43	324415
2007-11-15	42.41	42.58	41.55	41.93	244685
2007-11-16	41.47	42.11	41.07	41.56	357302
2007-11-19	41.34	42.13	41.27	41.76	240700
2007-11-20	41.90	42.79	41.44	41.75	484363
2007-11-21	41.49	42.11	40.35	40.56	374888
2007-11-23	40.76	41.14	40.34	40.62	143482
2007-11-26	40.69	41.16	40.49	40.61	179153
2007-11-27	40.88	41.46	40.49	40.78	431632
2007-11-28	40.93	41.27	40.53	41.00	431026
2007-11-29	40.91	41.44	40.72	41.00	335054
2007-11-30	41.05	41.34	40.69	41.03	434801
2007-12-03	41.13	41.15	40.72	41.00	380979
2007-12-04	41.19	41.19	40.69	41.03	395327
2007-12-05	41.63	41.84	40.77	41.48	418530
2007-12-06	41.55	42.52	41.55	42.50	367129
2007-12-07	42.50	43.14	42.30	43.14	569269
2007-12-10	43.17	44.32	42.94	43.63	575773
2007-12-11	43.67	44.05	43.02	43.04	237204
2007-12-12	43.58	44.00	42.90	43.80	305703
2007-12-13	43.24	44.47	43.24	44.41	609177
2007-12-14	44.15	45.66	44.05	44.92	759418
2007-12-17	44.85	45.12	43.23	43.32	301371
2007-12-18	43.73	44.30	43.40	43.99	377133
2007-12-19	43.81	44.02	43.25	43.32	312596
2007-12-20	43.56	44.37	43.21	44.32	351507
2007-12-21	45.54	45.54	44.66	45.31	876813
2007-12-24	45.32	45.43	44.62	45.18	130167
2007-12-26	44.82	45.43	44.79	45.23	240661
2007-12-27	45.14	45.14	44.47	44.66	244060
2007-12-28	44.74	44.90	44.31	44.60	181759
2007-12-31	44.59	44.66	44.19	44.23	287771
2008-01-02	44.23	44.55	43.42	43.60	324541
2008-01-03	43.59	43.77	42.78	42.95	361175
2008-01-04	42.63	43.19	41.96	42.07	458532
2008-01-07	42.18	42.62	41.91	42.04	412606
2008-01-08	42.14	42.50	41.73	41.74	313151
2008-01-09	41.61	42.02	41.19	41.93	459899
2008-01-10	41.62	41.91	40.64	40.97	678290
2008-01-11	40.71	41.05	40.13	40.19	573767
2008-01-14	40.39	40.55	39.74	39.86	362682
2008-01-15	40.40	40.40	39.17	39.90	898739
2008-01-16	39.90	41.26	39.52	40.46	828725
2008-01-17	40.80	41.76	40.64	41.48	734377
2008-01-18	41.56	41.89	41.08	41.21	918333
2008-01-22	40.02	40.79	39.75	40.00	967272
2008-01-23	39.14	39.26	37.65	38.58	996091
2008-01-24	38.75	39.25	38.48	38.99	533496
2008-01-25	39.35	39.42	38.08	38.38	616447
2008-01-28	38.19	38.24	37.56	38.16	811712
2008-01-29	38.43	38.90	37.84	38.60	367669
2008-01-30	38.53	38.88	38.14	38.16	280250
2008-01-31	37.98	38.69	37.50	38.66	561276
2008-02-01	38.66	39.90	38.66	39.77	489744
2008-02-04	39.67	39.77	39.17	39.50	631956
2008-02-05	32.30	32.99	31.40	32.13	9335336
2008-02-06	32.48	32.48	30.37	30.77	3710886
2008-02-07	30.56	31.56	30.04	31.52	1330589
2008-02-08	31.51	31.79	31.09	31.60	956628
2008-02-11	31.57	32.17	31.29	32.03	1358990
2008-02-12	32.71	33.35	32.04	33.13	1554482
2008-02-13	33.02	33.25	32.64	33.14	804296
2008-02-14	33.12	33.35	32.69	32.97	594134
2008-02-15	32.83	33.25	31.97	32.52	1159801
2008-02-19	32.80	33.30	32.60	32.76	580911
2008-02-20	32.67	33.23	32.48	33.02	621272
2008-02-21	32.96	33.70	32.72	32.99	832404
2008-02-22	32.99	32.99	30.90	31.60	1885591
2008-02-25	31.49	32.96	31.49	32.95	717693
2008-02-26	32.90	33.34	32.64	32.73	1097685
2008-02-27	32.52	33.88	32.50	33.40	830653
2008-02-28	33.29	33.40	32.90	32.96	862457
2008-02-29	32.88	33.25	31.90	32.11	673582
2008-03-03	32.05	32.15	30.94	31.44	860101
2008-03-04	31.38	31.64	30.53	31.03	1179941
2008-03-05	31.19	32.06	31.07	31.65	555955
2008-03-06	31.50	31.80	30.24	30.29	867534
2008-03-07	30.20	30.76	29.86	30.05	672806
2008-03-10	29.75	30.22	29.28	29.56	892524
2008-03-11	29.97	30.16	29.19	29.95	1099867
2008-03-12	30.03	30.51	29.66	30.17	910842
2008-03-13	29.86	30.50	29.69	30.35	562983
2008-03-14	30.36	30.48	29.66	29.78	393449
2008-03-17	29.25	29.85	28.90	28.90	574006
2008-03-18	29.33	30.01	29.17	30.00	603309
2008-03-19	30.09	30.58	29.32	29.34	846844
2008-03-20	29.27	30.00	28.99	29.69	1402958
2008-03-24	29.68	30.50	29.68	30.35	738001
2008-03-25	30.48	30.50	29.87	30.22	560113
2008-03-26	30.06	30.30	29.31	29.44	1706547
2008-03-27	29.40	29.66	29.02	29.07	871098
2008-03-28	29.00	29.03	26.55	26.71	3358512
2008-03-31	26.94	27.70	26.88	27.35	1556781
2008-04-01	27.79	29.01	27.78	28.80	1752600
2008-04-02	28.71	29.62	28.71	28.99	1443873
2008-04-03	28.81	29.17	26.78	27.76	1784166
2008-04-04	27.57	28.79	27.12	28.10	1543668
2008-04-07	28.20	28.79	27.99	28.09	988755
2008-04-08	28.00	28.44	27.96	28.16	478771
2008-04-09	28.16	28.29	27.74	27.86	737941
2008-04-10	27.88	28.67	27.76	28.22	924295
2008-04-11	28.00	28.11	27.38	27.47	1133814
2008-04-14	27.48	27.74	27.41	27.49	532117
2008-04-15	27.70	27.71	27.30	27.54	649428
2008-04-16	27.69	28.32	27.69	28.10	509024
2008-04-17	28.05	28.32	27.98	28.18	720368
2008-04-18	28.58	28.80	28.22	28.46	1069102
2008-04-21	28.22	28.67	28.04	28.15	972592
2008-04-22	27.99	28.57	27.92	27.92	844381
2008-04-23	27.87	28.47	27.55	27.91	1579976
2008-04-24	29.00	31.46	29.00	30.27	2772274
2008-04-25	30.29	32.03	30.05	31.34	1887615
2008-04-28	31.42	31.97	31.30	31.59	838988
2008-04-29	31.59	31.88	31.42	31.88	496908
2008-04-30	31.88	32.92	31.81	32.37	1645873
2008-05-01	32.42	33.09	32.17	33.09	1292303
2008-05-02	33.29	33.71	33.20	33.35	1099613
2008-05-05	33.45	33.59	32.90	32.98	874122
2008-05-06	33.01	33.78	32.93	33.60	1082220
2008-05-07	33.58	33.69	33.33	33.39	1153510
2008-05-08	33.59	33.70	33.24	33.48	792903
2008-05-09	33.35	33.69	33.25	33.61	452602
2008-05-12	33.60	34.08	33.43	34.08	502828
2008-05-13	34.16	34.18	33.51	33.83	343348
2008-05-14	33.95	34.08	33.65	33.74	506784
2008-05-15	33.81	33.84	33.27	33.40	521469
2008-05-16	33.46	33.46	32.62	32.70	591605
2008-05-19	32.78	33.13	32.54	32.76	548565
2008-05-20	32.53	33.12	32.53	32.84	296394
2008-05-21	32.83	33.05	32.16	32.20	385215
2008-05-22	32.02	32.05	30.66	31.80	1134900
2008-05-23	31.76	32.12	31.62	31.76	977590
2008-05-27	31.89	31.96	31.27	31.71	529451
2008-05-28	31.72	31.91	31.26	31.61	594535
2008-05-29	31.40	32.07	31.38	32.03	559205
2008-05-30	32.02	32.08	31.08	31.37	737171
2008-06-02	31.35	31.76	31.07	31.63	595057
2008-06-03	31.57	31.75	31.03	31.24	463925
2008-06-04	31.06	31.47	31.04	31.12	407339
2008-06-05	31.32	31.70	31.01	31.54	584115
2008-06-06	31.28	31.66	30.14	30.14	730672
2008-06-09	30.12	30.39	29.17	29.71	1028928
2008-06-10	29.45	30.18	29.38	29.44	729529
2008-06-11	29.40	29.48	28.86	28.87	545714
2008-06-12	29.08	29.75	29.08	29.55	487292
2008-06-13	29.92	30.05	29.59	29.96	339218
2008-06-16	29.74	29.77	29.41	29.73	556501
2008-06-17	29.76	30.36	29.66	30.02	634885
2008-06-18	29.94	29.97	29.64	29.68	542356
2008-06-19	29.64	30.06	29.56	29.91	266607
2008-06-20	29.83	29.85	29.19	29.35	659776
2008-06-23	29.43	29.43	28.92	29.10	268592
2008-06-24	28.96	29.13	28.57	28.57	504199
2008-06-25	28.72	29.23	28.67	29.01	687846
2008-06-26	28.68	28.84	28.33	28.34	451499
2008-06-27	28.34	28.63	28.02	28.24	543214
2008-06-30	28.16	28.24	27.77	27.78	491834
2008-07-01	27.78	28.17	27.64	28.15	671896
2008-07-02	28.11	28.31	27.88	28.09	689004
2008-07-03	28.10	28.38	27.84	27.88	390431
2008-07-07	27.98	28.21	27.55	28.04	462520
2008-07-08	27.90	28.84	27.75	28.84	547616
2008-07-09	28.71	28.95	28.09	28.24	452756
2008-07-10	28.32	28.75	27.53	27.94	753573
2008-07-11	27.70	27.95	26.80	27.51	530945
2008-07-14	27.65	27.80	27.22	27.26	301567
2008-07-15	27.07	27.56	26.74	27.08	443735
2008-07-16	26.99	27.71	26.99	27.60	549066
2008-07-17	27.60	28.21	27.27	27.74	553177
2008-07-18	27.74	28.78	27.57	28.49	559414
2008-07-21	28.52	29.06	28.28	28.41	472895
2008-07-22	28.24	28.80	28.19	28.52	546205
2008-07-23	28.37	29.12	28.37	29.02	1274626
2008-07-24	29.12	29.31	28.45	28.52	865826
2008-07-25	29.30	30.00	27.07	28.03	2186472
2008-07-28	27.91	28.27	27.68	27.76	803165
2008-07-29	27.74	28.14	27.56	28.10	551331
2008-07-30	28.25	29.15	28.16	29.04	801075
2008-07-31	28.92	29.57	28.70	29.14	685541
2008-08-01	29.06	29.50	28.63	29.23	437574
2008-08-04	29.49	31.47	29.49	31.26	1106477
2008-08-05	31.37	32.07	31.37	31.88	628491
2008-08-06	31.77	32.43	31.69	32.34	552378
2008-08-07	32.25	32.69	31.57	32.45	516239
2008-08-08	32.64	33.32	32.33	33.24	407786
2008-08-11	33.04	33.45	32.89	33.05	461668
2008-08-12	33.03	33.07	32.10	32.36	527373
2008-08-13	32.36	32.48	31.64	32.06	400122
2008-08-14	32.01	32.62	31.59	32.49	245412
2008-08-15	32.55	32.69	32.20	32.26	310218
2008-08-18	32.26	32.26	31.58	31.67	282732
2008-08-19	31.22	31.45	30.81	30.98	394273
2008-08-20	31.12	31.44	30.54	30.77	245813
2008-08-21	30.70	31.08	30.22	31.00	214013
2008-08-22	31.12	31.53	31.12	31.49	117830
2008-08-25	31.31	31.31	30.69	30.87	226675
2008-08-26	30.84	31.45	30.17	30.32	439694
2008-08-27	30.31	30.90	30.22	30.49	306479
2008-08-28	30.64	30.80	30.39	30.65	251327
2008-08-29	30.53	31.24	30.29	30.74	395552
2008-09-02	31.11	31.88	30.87	31.00	409526
2008-09-03	30.96	31.30	30.58	31.12	436902
2008-09-04	30.90	31.05	30.30	30.51	407117
2008-09-05	30.37	30.44	29.79	30.32	288950
2008-09-08	30.72	31.50	30.45	30.85	262794
2008-09-09	30.70	31.28	29.84	30.02	320756
2008-09-10	30.08	30.40	29.50	30.03	425377
2008-09-11	29.51	30.16	29.42	30.04	467979
2008-09-12	29.68	30.22	29.53	30.17	457737
2008-09-15	29.39	30.30	28.87	29.46	456794
2008-09-16	29.26	29.88	28.74	29.32	832862
2008-09-17	29.05	29.54	28.52	28.55	594024
2008-09-18	28.81	31.07	28.65	30.95	1157408
2008-09-19	31.77	33.00	31.41	32.58	957529
2008-09-22	32.32	32.57	30.87	30.92	320862
2008-09-23	30.99	31.44	30.75	31.37	653794
2008-09-24	31.35	31.63	30.55	31.34	578942
2008-09-25	31.43	31.80	31.01	31.42	466202
2008-09-26	31.10	31.95	30.78	31.46	430869
2008-09-29	31.02	31.23	29.17	30.92	670346
2008-09-30	28.97	29.66	28.14	29.47	1152076
2008-10-01	29.25	29.68	28.25	28.63	587641
2008-10-02	28.50	28.50	27.38	27.79	669091
2008-10-03	27.98	28.44	27.30	27.82	801737
2008-10-06	27.32	27.60	26.00	27.40	1150351
2008-10-07	28.22	28.22	25.90	25.95	935752
2008-10-08	26.05	26.35	24.29	25.00	1360016
2008-10-09	25.29	25.46	23.20	23.48	972197
2008-10-10	22.65	24.11	22.01	23.03	3315046
2008-10-13	24.22	25.86	23.64	25.21	1470416
2008-10-14	25.66	26.23	23.96	24.74	1398661
2008-10-15	23.62	25.37	23.13	23.26	826950
2008-10-16	23.09	23.95	21.37	22.68	1133871
2008-10-17	22.16	23.22	21.83	22.63	846779
2008-10-20	23.28	23.28	22.35	23.04	886366
2008-10-21	22.82	24.33	21.58	23.65	988077
2008-10-22	23.26	23.31	21.75	22.37	937153
2008-10-23	21.89	22.41	20.24	20.86	1010129
2008-10-24	17.00	18.53	15.11	17.86	2903252
2008-10-27	17.49	17.94	16.49	16.66	1492849
2008-10-28	16.86	17.11	16.39	17.04	1400697
2008-10-29	17.04	18.28	16.12	17.79	1471389
2008-10-30	18.08	18.29	17.55	17.90	1505409
2008-10-31	17.84	18.35	17.51	18.10	1316537
2008-11-03	18.40	20.00	18.13	19.74	1171660
2008-11-04	19.98	20.47	19.52	20.12	1527953
2008-11-05	20.01	20.50	19.57	19.60	805491
2008-11-06	19.45	20.00	19.10	19.22	753434
2008-11-07	19.31	20.03	19.19	19.83	800324
2008-11-10	19.92	20.08	19.25	19.39	502278
2008-11-11	19.22	19.86	18.84	19.12	440221
2008-11-12	18.89	19.15	17.78	17.85	478496
2008-11-13	17.91	18.93	16.83	18.89	945494
2008-11-14	18.65	19.58	17.72	17.79	472263
2008-11-17	17.64	18.63	17.25	18.23	749161
2008-11-18	19.05	19.05	16.80	17.53	669705
2008-11-19	17.46	17.93	16.23	16.30	937432
2008-11-20	16.06	16.12	14.82	14.90	1221206
2008-11-21	15.19	15.83	14.17	15.77	1067454
2008-11-24	15.94	16.90	15.67	16.82	1079094
2008-11-25	16.91	17.58	16.55	17.50	1384777
2008-11-26	17.19	18.59	17.11	18.43	1424375
2008-11-28	18.28	19.10	18.06	19.05	397292
2008-12-01	18.68	18.91	17.14	17.14	1178200
2008-12-02	17.46	18.69	17.38	18.47	1519653
2008-12-03	18.03	18.40	17.50	18.17	1571458
2008-12-04	17.83	18.52	17.13	17.54	1386579
2008-12-05	17.39	18.11	16.79	18.11	1654285
2008-12-08	18.50	18.99	18.07	18.43	918800
2008-12-09	18.26	18.74	17.49	17.74	1074685
2008-12-10	17.92	18.20	17.46	17.66	1300078
2008-12-11	17.68	17.96	16.84	17.10	1299215
2008-12-12	16.68	17.22	16.35	16.72	1113902
2008-12-15	16.74	16.74	15.94	16.40	1573466
2008-12-16	16.53	17.26	16.53	17.25	879966
2008-12-17	17.16	18.01	16.74	17.78	931667
2008-12-18	17.74	18.46	17.51	17.88	585393
2008-12-19	17.98	18.65	17.65	18.39	810494
2008-12-22	18.40	18.68	17.67	18.07	547666
2008-12-23	18.11	18.46	17.76	17.87	304891
2008-12-24	17.92	18.00	17.47	17.99	197092
2008-12-26	17.97	18.15	17.68	18.08	304486
2008-12-29	18.14	18.16	17.65	18.01	391539
2008-12-30	18.04	18.96	17.69	18.93	492233
2008-12-31	18.94	19.98	18.37	19.88	908464
2009-01-02	19.94	20.48	19.09	20.37	782182
2009-01-05	20.22	20.50	19.98	20.43	709165
2009-01-06	20.16	20.91	20.13	20.84	681134
2009-01-07	19.19	20.03	19.10	19.51	1285035
2009-01-08	19.52	19.86	19.10	19.85	595516
2009-01-09	19.90	19.90	18.88	19.05	523639
2009-01-12	19.07	19.42	18.42	18.62	444250
2009-01-13	18.65	19.39	18.41	19.24	938441
2009-01-14	18.90	19.47	18.65	18.70	840335
2009-01-15	18.67	19.06	18.33	18.90	692307
2009-01-16	19.20	19.42	18.84	19.33	599581
2009-01-20	19.33	19.75	18.03	18.07	557467
2009-01-21	18.00	18.73	17.83	18.50	698288
2009-01-22	18.24	18.37	17.76	18.11	576810
2009-01-23	17.84	18.32	17.42	18.25	1140269
2009-01-26	18.36	19.22	18.25	18.80	786638
2009-01-27	18.89	19.39	18.66	19.00	666193
2009-01-28	19.23	19.70	19.06	19.33	883306
2009-01-29	19.26	19.52	18.61	18.72	297843
2009-01-30	18.74	19.15	18.64	18.82	738239
2009-02-02	18.63	19.21	18.58	19.11	471043
2009-02-03	19.24	19.48	18.80	19.40	440371
2009-02-04	19.42	19.77	19.18	19.31	434333
2009-02-05	19.15	20.01	19.13	19.95	476855
2009-02-06	19.90	20.74	19.79	20.36	936895
2009-02-09	20.30	20.66	20.13	20.39	382108
2009-02-10	20.19	20.24	19.59	20.00	1105458
2009-02-11	20.16	20.35	18.40	20.20	795551
2009-02-12	19.94	20.43	19.79	20.40	703050
2009-02-13	20.99	21.65	20.54	20.78	818044
2009-02-17	20.57	21.00	20.16	20.74	1186553
2009-02-18	21.04	21.04	20.40	20.80	1024741
2009-02-19	21.04	21.12	20.47	20.56	737696
2009-02-20	22.04	22.94	21.00	22.62	3927007
2009-02-23	22.71	22.85	21.98	22.01	1352939
2009-02-24	22.12	22.72	21.91	22.56	868772
2009-02-25	22.50	22.53	21.68	22.03	1263122
2009-02-26	22.16	22.33	21.58	21.64	1162076
2009-02-27	21.28	21.67	20.72	20.79	2067711
2009-03-02	20.73	20.76	19.47	19.58	1474836
2009-03-03	19.75	19.75	18.74	19.04	980647
2009-03-04	19.27	19.80	18.91	19.51	1170116
2009-03-05	19.19	19.19	18.19	18.26	1361950
2009-03-06	18.36	18.56	17.66	18.06	1351846
2009-03-09	17.85	18.47	17.69	17.99	916525
2009-03-10	18.29	19.05	18.10	19.05	954889
2009-03-11	19.10	19.34	18.58	18.73	554708
2009-03-12	18.67	19.85	18.22	19.71	562767
2009-03-13	19.90	20.29	19.70	20.20	628515
2009-03-16	20.24	20.47	19.81	19.85	658101
2009-03-17	19.90	20.43	19.34	20.41	704528
2009-03-18	20.29	20.99	20.14	20.70	1255961
2009-03-19	20.82	21.03	20.44	20.78	668200
2009-03-20	20.83	21.16	20.28	20.47	728515
2009-03-23	20.83	21.61	20.66	21.61	465758
2009-03-24	21.52	21.67	21.10	21.14	627019
2009-03-25	21.23	21.72	20.86	21.48	770808
2009-03-26	21.62	22.89	21.50	22.87	902486
2009-03-27	22.68	23.03	22.46	22.56	364237
2009-03-30	22.12	22.29	21.82	22.23	344923
2009-03-31	22.36	23.03	22.11	22.55	571679
2009-04-01	22.30	22.58	21.96	22.49	760032
2009-04-02	22.86	23.47	22.86	23.32	417753
2009-04-03	23.38	23.46	22.99	23.43	491265
2009-04-06	23.18	23.68	23.05	23.23	297641
2009-04-07	23.01	23.14	22.62	22.80	573516
2009-04-08	22.49	23.22	22.49	23.19	532925
2009-04-09	23.63	24.63	23.63	24.63	551202
2009-04-13	24.63	24.63	23.99	24.16	733869
2009-04-14	24.07	24.37	23.76	23.93	505973
2009-04-15	23.85	24.33	21.95	22.29	1248166
2009-04-16	22.50	22.98	21.79	22.49	1244288
2009-04-17	22.45	23.13	22.21	22.90	683121
2009-04-20	22.45	23.13	22.36	22.52	462372
2009-04-21	22.52	23.17	22.52	22.98	545763
2009-04-22	22.81	24.48	22.58	24.31	1203483
2009-04-23	24.11	24.44	22.61	24.44	1422576
2009-04-24	24.53	25.07	24.26	24.78	1127155
2009-04-27	24.46	25.01	24.30	24.74	771869
2009-04-28	24.27	25.12	24.24	24.83	655604
2009-04-29	25.21	25.25	24.74	24.89	565782
2009-04-30	25.18	25.41	24.80	25.02	708446
2009-05-01	24.93	25.11	24.61	25.09	889710
2009-05-04	25.10	25.33	24.54	25.30	657840
2009-05-05	25.30	25.98	24.94	25.91	645651
2009-05-06	26.10	26.18	25.47	26.00	1480340
2009-05-07	26.15	26.43	25.39	25.50	1039166
2009-05-08	25.85	26.47	25.73	26.38	539235
2009-05-11	25.86	26.09	25.38	25.74	484280
2009-05-12	25.84	26.28	25.25	25.48	374540
2009-05-13	25.17	25.50	24.22	24.38	878472
2009-05-14	24.52	24.84	24.18	24.65	566127
2009-05-15	24.54	24.58	24.03	24.04	511015
2009-05-18	24.37	24.38	23.52	24.18	595943
2009-05-19	23.70	24.45	23.53	23.96	651109
2009-05-20	24.20	24.88	24.08	24.67	840009
2009-05-21	24.33	24.50	23.80	24.03	580915
2009-05-22	24.08	24.28	23.77	23.89	225088
2009-05-26	23.73	24.78	23.65	24.64	364543
2009-05-27	24.47	24.88	24.10	24.47	513977
2009-05-28	24.50	24.79	24.07	24.24	425095
2009-05-29	24.32	24.47	23.98	24.27	681458
2009-06-01	24.70	24.89	24.29	24.80	671798
2009-06-02	24.72	25.59	24.72	25.52	730627
2009-06-03	25.41	25.67	25.26	25.61	991408
2009-06-04	25.62	25.89	25.25	25.71	614377
2009-06-05	25.81	25.87	25.47	25.70	333821
2009-06-08	25.77	25.94	25.22	25.75	327928
2009-06-09	26.15	26.22	25.78	25.92	346559
2009-06-10	26.34	26.64	25.59	25.89	589498
2009-06-11	26.05	26.39	25.93	26.16	323961
2009-06-12	25.91	25.91	25.49	25.55	351146
2009-06-15	25.29	25.29	24.52	24.85	392787
2009-06-16	25.01	25.10	24.23	24.25	468875
2009-06-17	24.17	24.61	24.05	24.24	477660
2009-06-18	24.15	24.51	24.07	24.39	537993
2009-06-19	24.59	24.96	24.33	24.43	417037
2009-06-22	24.23	24.23	23.51	23.82	547200
2009-06-23	23.87	24.17	23.64	23.92	546328
2009-06-24	24.12	24.59	24.12	24.34	291592
2009-06-25	25.88	27.02	25.32	26.93	1770992
2009-06-26	26.88	27.09	26.68	26.84	872834
2009-06-29	26.95	27.20	26.35	26.96	342667
2009-06-30	27.06	27.25	26.62	26.70	608057
2009-07-01	26.06	26.60	25.57	26.45	911614
2009-07-02	26.21	26.27	25.41	25.56	431515
2009-07-06	25.36	25.68	25.14	25.65	367826
2009-07-07	25.51	26.15	25.42	25.78	676000
2009-07-08	25.72	26.02	25.10	25.37	369938
2009-07-09	25.56	25.56	24.96	25.13	353734
2009-07-10	24.94	25.36	24.79	24.79	252342
2009-07-13	24.96	25.38	24.35	25.23	317393
2009-07-14	25.14	25.20	24.84	25.11	310910
2009-07-15	25.47	26.09	25.28	25.92	497356
2009-07-16	25.93	26.23	25.54	26.13	407514
2009-07-17	26.21	26.25	25.63	25.95	290715
2009-07-20	26.00	26.18	25.91	26.03	392382
2009-07-21	26.09	26.18	25.90	26.10	253666
2009-07-22	25.93	26.37	25.83	25.92	388072
2009-07-23	25.98	27.07	25.80	26.91	612343
2009-07-24	25.50	26.40	25.08	26.31	1404697
2009-07-27	26.13	26.33	25.80	26.09	562157
2009-07-28	26.00	26.37	25.97	26.11	424267
2009-07-29	25.98	26.23	25.53	25.60	512500
2009-07-30	25.90	26.41	25.64	25.88	686121
2009-07-31	25.89	26.17	25.56	25.58	348363
2009-08-03	25.82	26.08	25.47	26.08	361871
2009-08-04	26.04	26.40	26.04	26.38	404822
2009-08-05	26.34	26.52	26.09	26.26	258687
2009-08-06	26.27	26.27	26.00	26.11	428914
2009-08-07	26.44	26.66	26.16	26.61	368275
2009-08-10	26.41	26.92	26.33	26.75	441281
2009-08-11	26.74	26.95	26.39	26.48	213576
2009-08-12	26.57	26.84	26.30	26.34	784423
2009-08-13	26.40	26.47	26.02	26.38	409302
2009-08-14	26.27	26.49	25.86	26.01	574704
2009-08-17	25.80	26.18	25.56	25.65	357236
2009-08-18	25.69	25.70	25.32	25.49	560840
2009-08-19	25.29	25.60	25.25	25.54	220386
2009-08-20	25.43	25.47	25.15	25.34	534917
2009-08-21	25.58	25.76	25.19	25.44	477592
2009-08-24	25.45	25.56	25.16	25.25	341143
2009-08-25	25.43	25.50	24.95	25.14	751629
2009-08-26	25.11	25.20	24.83	25.00	321345
2009-08-27	24.85	25.11	24.34	24.96	308335
2009-08-28	25.05	25.11	24.68	24.82	418051
2009-08-31	24.71	25.09	24.53	24.75	572963
2009-09-01	24.76	25.25	24.31	24.40	440033
2009-09-02	24.41	24.77	24.14	24.31	571335
2009-09-03	24.39	24.39	24.03	24.25	326185
2009-09-04	24.18	24.51	24.01	24.47	332964
2009-09-08	24.46	24.73	24.21	24.73	434165
2009-09-09	24.65	25.17	24.58	24.89	318256
2009-09-10	24.95	25.46	24.89	25.43	438835
2009-09-11	25.39	25.59	25.25	25.49	284704
2009-09-14	25.41	25.71	25.24	25.62	181254
2009-09-15	25.53	25.58	25.01	25.22	461300
2009-09-16	25.27	25.70	25.07	25.70	249325
2009-09-17	25.60	25.75	25.39	25.40	374721
2009-09-18	25.61	26.40	25.47	26.32	884565
2009-09-21	26.11	26.48	26.05	26.35	257260
2009-09-22	26.40	26.40	25.94	26.15	332298
2009-09-23	26.28	26.36	26.02	26.02	392837
2009-09-24	25.98	26.09	25.51	25.64	423470
2009-09-25	25.69	26.06	25.67	25.95	586020
2009-09-28	25.98	26.75	25.92	26.52	431489
2009-09-29	26.63	27.05	26.52	26.76	551811
2009-09-30	26.70	26.92	26.35	26.89	555206
2009-10-01	26.87	26.89	26.62	26.65	686899
2009-10-02	26.35	26.59	25.94	25.96	919888
2009-10-05	26.06	26.27	25.85	26.18	311617
2009-10-06	26.27	26.50	25.99	26.15	428866
2009-10-07	26.04	26.25	25.94	26.20	278121
2009-10-08	26.27	27.04	26.16	26.76	694001
2009-10-09	26.68	27.38	26.68	27.32	305829
2009-10-12	27.28	27.59	27.23	27.39	312301
2009-10-13	27.41	27.41	26.68	26.76	521756
2009-10-14	26.95	26.99	26.62	26.81	681363
2009-10-15	26.69	27.34	26.63	27.28	501334
2009-10-16	27.19	27.44	27.13	27.31	252515
2009-10-19	27.41	27.81	27.16	27.63	351640
2009-10-20	27.70	27.81	27.54	27.72	338424
2009-10-21	27.59	27.99	27.12	27.20	357844
2009-10-22	27.10	27.44	26.80	27.44	707910
2009-10-23	25.27	25.39	24.04	24.96	2972363
2009-10-26	25.03	25.05	22.88	23.10	2275653
2009-10-27	23.19	24.19	23.00	24.04	1301661
2009-10-28	24.01	24.14	23.42	23.46	754489
2009-10-29	24.25	24.80	24.03	24.32	1151196
2009-10-30	24.13	24.39	23.77	23.82	786105
2009-11-02	23.80	24.08	23.59	23.83	745258
2009-11-03	23.68	23.85	23.60	23.81	381440
2009-11-04	23.87	24.04	22.90	22.92	1074837
2009-11-05	23.13	23.36	22.79	23.07	1499592
2009-11-06	22.95	23.28	22.73	23.18	474163
2009-11-09	23.28	23.56	23.07	23.51	404748
2009-11-10	23.35	23.72	23.35	23.68	399997
2009-11-11	23.74	23.98	23.59	23.73	447411
2009-11-12	23.65	23.88	23.51	23.52	369160
2009-11-13	23.65	23.74	23.48	23.67	380055
2009-11-16	23.82	23.90	23.68	23.74	1030925
2009-11-17	23.67	23.76	23.47	23.73	319194
2009-11-18	23.80	23.80	23.38	23.42	255813
2009-11-19	23.33	23.33	22.92	23.27	458068
2009-11-20	23.13	23.31	22.92	23.30	353093
2009-11-23	23.42	23.75	23.17	23.48	449110
2009-11-24	23.55	23.64	23.20	23.26	517433
2009-11-25	23.37	23.40	23.15	23.37	476952
2009-11-27	22.84	23.20	22.78	23.04	186568
2009-11-30	22.96	22.96	22.41	22.67	538552
2009-12-01	22.87	23.14	22.76	22.84	813684
2009-12-02	22.75	23.18	22.66	23.16	611804
2009-12-03	23.20	23.40	23.08	23.30	673272
2009-12-04	23.51	23.99	23.34	23.52	974142
2009-12-07	23.50	23.70	23.46	23.62	1109109
2009-12-08	23.51	23.68	23.47	23.68	832425
2009-12-09	23.63	23.79	23.43	23.61	771015
2009-12-10	23.80	24.12	23.67	24.12	941342
2009-12-11	24.23	24.47	24.12	24.27	939663
2009-12-14	24.33	24.33	24.10	24.20	659113
2009-12-15	24.09	24.81	24.08	24.81	543978
2009-12-16	24.84	25.21	24.76	24.88	587310
2009-12-17	24.72	24.95	24.72	24.72	485065
2009-12-18	24.94	25.10	24.70	24.70	1024238
2009-12-21	24.77	25.23	24.60	25.06	534938
2009-12-22	25.15	25.25	25.02	25.23	277629
2009-12-23	25.30	25.44	25.24	25.30	403896
2009-12-24	25.27	25.35	25.00	25.09	121530
2009-12-28	25.11	25.30	25.11	25.20	167808
2009-12-29	25.16	25.23	24.97	25.18	241565
2009-12-30	25.02	25.14	24.75	24.85	293541
2009-12-31	24.91	25.20	24.84	24.92	471913
2010-01-04	25.07	25.59	24.86	25.43	463621
2010-01-05	25.41	25.89	25.29	25.70	668310
2010-01-06	25.65	26.12	25.59	26.01	922799
2010-01-07	25.96	26.51	25.96	26.45	599068
2010-01-08	26.35	27.10	26.35	26.99	745104
2010-01-11	27.03	27.15	26.69	26.84	373902
2010-01-12	26.74	26.91	26.21	26.24	481470
2010-01-13	26.25	26.62	26.21	26.54	515888
2010-01-14	26.40	26.85	26.40	26.54	665997
2010-01-15	26.50	26.63	25.94	26.28	814734
2010-01-19	26.24	26.46	26.13	26.23	614212
2010-01-20	26.10	26.23	25.49	25.57	829703
2010-01-21	25.53	25.66	24.95	24.99	1016612
2010-01-22	25.07	25.14	24.70	24.73	877976
2010-01-25	24.94	25.05	24.71	24.72	776368
2010-01-26	24.71	25.10	24.58	25.03	714228
2010-01-27	24.90	25.59	24.90	25.36	716907
2010-01-28	25.31	25.48	25.19	25.25	548283
2010-01-29	25.33	25.79	25.33	25.39	834609
2010-02-01	25.42	25.61	25.32	25.53	541063
2010-02-02	25.50	26.00	25.42	25.86	488056
2010-02-03	25.83	26.05	25.45	25.49	362597
2010-02-04	25.31	25.54	24.83	24.85	436327
2010-02-05	24.82	25.05	24.20	24.69	779353
2010-02-08	24.64	24.93	24.45	24.70	308470
2010-02-09	24.77	25.15	24.67	25.07	399676
2010-02-10	25.08	25.15	24.68	24.80	588295
2010-02-11	24.83	24.90	24.67	24.86	856386
2010-02-12	24.74	25.03	24.64	25.03	797023
2010-02-16	25.12	25.30	24.87	25.26	266278
2010-02-17	25.24	25.64	25.23	25.44	499775
2010-02-18	25.40	25.59	25.09	25.27	817985
2010-02-19	25.09	25.21	23.97	24.06	1952817
2010-02-22	24.02	24.49	23.98	24.32	1343368
2010-02-23	24.13	24.35	23.87	23.89	1001592
2010-02-24	23.88	24.08	23.85	23.90	687131
2010-02-25	23.76	23.88	23.57	23.75	537599
2010-02-26	23.83	23.95	23.52	23.82	525674
2010-03-01	23.78	24.02	23.57	23.92	707318
2010-03-02	23.97	24.17	23.74	24.17	735810
2010-03-03	24.14	24.75	23.96	24.70	1018056
2010-03-04	24.78	25.06	24.58	24.99	806916
2010-03-05	25.20	25.83	25.02	25.80	742977
2010-03-08	25.85	25.90	25.60	25.78	496930
2010-03-09	25.77	25.90	25.58	25.75	509514
2010-03-10	25.68	25.91	25.53	25.85	435870
2010-03-11	25.73	25.96	25.65	25.93	445589
2010-03-12	25.93	26.18	25.71	26.18	469712
2010-03-15	26.07	26.40	26.03	26.39	383476
2010-03-16	26.45	26.65	26.30	26.52	408809
2010-03-17	26.66	26.77	26.42	26.44	294494
2010-03-18	26.50	26.58	26.30	26.50	335934
2010-03-19	26.52	26.72	26.52	26.70	704399
2010-03-22	26.56	27.32	26.56	27.28	522880
2010-03-23	27.30	27.65	26.96	27.60	693190
2010-03-24	27.41	27.51	26.96	27.05	501748
2010-03-25	27.27	27.27	26.87	26.99	471688
2010-03-26	27.06	27.31	26.96	27.04	330705
2010-03-29	27.18	27.37	27.00	27.34	290737
2010-03-30	27.32	27.53	27.22	27.53	439355
2010-03-31	27.55	28.09	27.39	28.03	885740
2010-04-01	28.19	28.48	27.91	28.11	655374
2010-04-05	28.11	28.17	27.75	27.90	324103
2010-04-06	27.87	27.92	27.72	27.85	379896
2010-04-07	27.70	27.76	27.37	27.43	558612
2010-04-08	27.30	27.44	26.96	27.37	518842
2010-04-09	27.40	27.43	27.04	27.26	542283
2010-04-12	27.37	27.42	27.05	27.18	457708
2010-04-13	27.12	27.42	26.90	27.18	210526
2010-04-14	27.35	27.37	27.00	27.20	484050
2010-04-15	27.10	27.66	27.10	27.35	630453
2010-04-16	27.29	27.55	27.07	27.34	309369
2010-04-19	27.30	27.62	27.17	27.47	248256
2010-04-20	27.60	27.97	27.46	27.93	286166
2010-04-21	27.93	28.35	27.81	28.22	678340
2010-04-22	27.99	28.16	27.54	28.16	275864
2010-04-23	28.19	28.66	28.01	28.43	481114
2010-04-26	28.35	28.66	28.00	28.37	573224
2010-04-27	26.62	29.28	26.62	28.45	1119129
2010-04-28	28.46	28.52	28.03	28.29	446121
2010-04-29	28.46	28.76	28.28	28.70	299370
2010-04-30	28.80	29.21	28.46	28.46	431283
2010-05-03	28.61	29.10	28.53	28.89	288487
2010-05-04	28.59	28.81	27.83	27.97	593708
2010-05-05	27.69	28.04	27.50	27.52	564659
2010-05-06	27.41	27.76	25.75	26.65	547322
2010-05-07	26.55	26.56	25.70	26.09	792684
2010-05-10	27.02	27.37	26.70	26.93	548958
2010-05-11	26.70	27.28	26.53	27.26	735329
2010-05-12	27.40	27.54	27.10	27.50	296946
2010-05-13	27.49	27.53	26.90	27.01	364750
2010-05-14	26.83	27.07	26.33	26.49	564116
2010-05-17	26.63	26.86	26.03	26.48	295793
2010-05-18	26.68	26.92	26.19	26.23	364190
2010-05-19	26.08	26.68	25.93	26.55	562846
2010-05-20	26.07	26.28	25.74	25.75	457219
2010-05-21	25.40	26.03	25.15	25.73	307217
2010-05-24	25.73	25.84	25.42	25.51	239300
2010-05-25	25.13	25.67	24.76	25.46	462178
2010-05-26	25.51	26.15	25.29	25.81	737962
2010-05-27	26.15	26.40	26.03	26.36	218087
2010-05-28	26.25	26.32	25.75	26.06	417347
2010-06-01	25.91	26.13	25.38	25.42	280279
2010-06-02	25.56	25.84	25.28	25.73	477400
2010-06-03	25.91	26.30	25.74	26.09	490694
2010-06-04	25.85	26.13	25.78	25.88	541398
2010-06-07	25.83	25.92	25.40	25.43	241718
2010-06-08	25.49	25.70	25.36	25.56	735209
2010-06-09	25.76	26.16	25.63	25.88	942611
2010-06-10	26.31	26.90	26.05	26.62	407062
2010-06-11	26.52	27.25	26.33	27.02	391582
2010-06-14	27.27	27.52	27.01	27.03	260832
2010-06-15	27.13	27.18	26.92	27.11	204652
2010-06-16	26.90	27.18	26.88	27.00	313433
2010-06-17	26.98	27.19	26.74	27.04	260007
2010-06-18	27.03	27.62	26.93	27.37	506670
2010-06-21	27.60	27.73	26.87	27.00	173057
2010-06-22	27.10	27.63	26.43	26.45	259728
2010-06-23	26.50	26.51	26.05	26.08	308444
2010-06-24	26.00	26.15	25.45	25.51	401825
2010-06-25	25.56	25.95	25.33	25.69	593649
2010-06-28	25.73	25.95	25.70	25.76	189944
2010-06-29	25.45	25.52	24.82	24.90	395045
2010-06-30	24.82	25.01	24.63	24.76	633823
2010-07-01	24.70	25.23	24.55	25.15	726281
2010-07-02	25.20	25.30	24.97	25.11	381665
2010-07-06	25.44	25.50	25.02	25.11	372682
2010-07-07	25.21	25.63	24.37	25.58	343091
2010-07-08	25.69	26.03	25.50	25.84	401565
2010-07-09	25.75	26.00	25.31	25.54	476089
2010-07-12	25.39	25.50	24.71	24.75	480715
2010-07-13	24.75	24.84	24.28	24.63	932100
2010-07-14	24.64	24.68	24.37	24.47	708089
2010-07-15	24.45	24.64	24.35	24.48	572688
2010-07-16	24.40	24.54	23.56	23.64	643752
2010-07-19	23.50	23.60	22.88	22.93	1223288
2010-07-20	22.79	22.92	22.41	22.90	891651
2010-07-21	22.96	23.00	22.09	22.22	1101967
2010-07-22	22.51	23.11	22.46	22.95	1001112
2010-07-23	20.08	21.15	19.77	20.75	4922206
2010-07-26	20.47	20.90	20.27	20.89	1476606
2010-07-27	20.92	21.10	20.51	20.59	1232699
2010-07-28	20.62	21.28	20.50	20.88	1569885
2010-07-29	21.01	21.22	20.80	20.93	1068665
2010-07-30	20.80	21.14	20.53	20.84	871698
2010-08-02	21.12	21.21	20.67	20.70	1005902
2010-08-03	20.70	20.72	20.49	20.52	802423
2010-08-04	20.53	20.65	20.37	20.55	794598
2010-08-05	20.50	20.55	20.16	20.24	667686
2010-08-06	20.09	20.43	20.00	20.42	791694
2010-08-09	20.44	20.78	20.44	20.70	541922
2010-08-10	20.46	20.83	20.32	20.62	662275
2010-08-11	20.31	20.33	20.03	20.06	634297
2010-08-12	19.94	20.47	19.91	20.40	857714
2010-08-13	20.40	20.52	20.24	20.34	513399
2010-08-16	20.30	20.39	20.13	20.31	241137
2010-08-17	20.50	20.85	20.26	20.44	377236
2010-08-18	20.42	20.53	20.22	20.33	333169
2010-08-19	20.23	20.23	19.99	20.10	698547
2010-08-20	20.06	20.28	20.00	20.18	598702
2010-08-23	20.19	20.35	19.76	19.82	529208
2010-08-24	19.67	19.68	19.27	19.27	745679
2010-08-25	19.13	19.80	19.12	19.74	610446
2010-08-26	19.80	19.84	19.58	19.68	605077
2010-08-27	19.86	19.91	19.47	19.76	474567
2010-08-30	19.70	19.77	19.51	19.56	370238
2010-08-31	19.48	19.78	19.45	19.76	1007869
2010-09-01	19.95	20.37	19.86	20.37	472261
2010-09-02	20.28	20.70	20.17	20.65	560317
2010-09-03	20.78	20.94	20.62	20.69	508641
2010-09-07	20.59	20.74	20.50	20.58	741051
2010-09-08	20.65	21.11	20.55	20.67	721103
2010-09-09	20.87	21.06	20.79	20.98	306277
2010-09-10	21.05	21.18	20.87	21.00	548036
2010-09-13	21.18	21.18	20.60	20.72	900785
2010-09-14	20.58	20.63	20.26	20.50	633970
2010-09-15	20.41	20.54	20.21	20.43	743835
2010-09-16	20.37	20.43	20.21	20.30	415423
2010-09-17	20.30	20.40	20.12	20.28	919607
2010-09-20	20.29	20.50	20.18	20.30	647712
2010-09-21	20.21	20.33	20.12	20.20	486616
2010-09-22	20.20	20.45	20.20	20.24	592247
2010-09-23	20.17	20.33	20.14	20.16	387068
2010-09-24	20.37	20.37	20.22	20.25	890593
2010-09-27	20.22	20.51	20.16	20.47	838762
2010-09-28	20.55	20.65	20.39	20.45	1589845
2010-09-29	20.45	20.95	20.39	20.87	1888761
2010-09-30	20.99	21.40	20.88	21.09	1100352
2010-10-01	21.26	21.30	21.06	21.18	1154552
2010-10-04	21.14	21.17	20.60	20.62	671617
2010-10-05	20.75	21.02	20.68	20.83	510230
2010-10-06	20.85	20.99	20.68	20.76	431129
2010-10-07	20.85	20.92	20.75	20.82	605548
2010-10-08	20.87	21.28	20.73	21.24	1028854
2010-10-11	21.27	21.48	21.20	21.37	545829
2010-10-12	21.27	21.40	21.13	21.30	651458
2010-10-13	21.34	21.42	21.21	21.25	472137
2010-10-14	21.24	21.28	21.07	21.19	656070
2010-10-15	21.32	22.41	21.30	22.31	2046370
2010-10-18	22.22	22.84	22.20	22.68	2498072
2010-10-19	22.48	22.65	22.20	22.35	943234
2010-10-20	22.45	22.58	22.24	22.31	619497
2010-10-21	22.30	22.31	21.63	22.07	1042239
2010-10-22	20.21	20.64	19.92	19.98	4046372
2010-10-25	19.97	20.34	19.88	20.23	1591544
2010-10-26	20.21	20.54	20.14	20.34	1116854
2010-10-27	20.23	20.35	20.05	20.09	1110531
2010-10-28	20.16	20.51	20.16	20.39	1168619
2010-10-29	20.44	20.76	20.24	20.67	908740
2010-11-01	20.82	21.05	20.42	20.63	1251026
2010-11-02	20.79	21.09	20.65	21.09	1035415
2010-11-03	21.08	21.23	20.62	20.83	535419
2010-11-04	20.96	21.15	20.92	20.95	1658720
2010-11-05	21.04	21.78	20.92	21.78	1407931
2010-11-08	21.77	22.24	21.49	22.18	899505
2010-11-09	22.19	22.39	21.95	22.10	778211
2010-11-10	22.07	22.34	22.00	22.34	616084
2010-11-11	22.13	22.42	22.03	22.41	580668
2010-11-12	22.39	22.69	22.20	22.52	1234432
2010-11-15	22.54	22.65	22.36	22.42	571344
2010-11-16	22.26	22.36	21.97	22.01	734146
2010-11-17	22.06	22.35	22.00	22.31	588521
2010-11-18	22.51	22.75	22.11	22.17	513157
2010-11-19	22.17	22.30	21.89	21.90	821409
2010-11-22	21.80	21.95	21.62	21.92	639786
2010-11-23	21.75	21.90	21.46	21.90	374631
2010-11-24	22.01	22.30	21.95	22.26	413362
2010-11-26	22.12	22.50	21.98	22.50	264448
2010-11-29	22.20	22.56	22.03	22.31	615758
2010-11-30	22.12	22.15	21.82	21.85	656642
2010-12-01	22.09	22.83	22.08	22.34	683949
2010-12-02	22.32	22.49	22.24	22.41	582738
2010-12-03	22.39	22.73	22.11	22.70	302215
2010-12-06	22.63	22.87	22.59	22.71	455124
2010-12-07	22.97	23.09	22.73	23.02	567647
2010-12-08	23.00	23.33	22.71	23.29	556472
2010-12-09	23.31	23.46	22.99	23.10	547416
2010-12-10	23.17	23.26	23.04	23.18	669225
2010-12-13	23.26	23.30	22.97	23.04	617516
2010-12-14	23.02	23.37	22.97	23.34	381406
2010-12-15	23.27	23.69	23.27	23.51	452956
2010-12-16	23.50	23.71	23.29	23.70	345616
2010-12-17	23.74	23.78	23.46	23.50	1112558
2010-12-20	23.43	23.53	23.25	23.38	481236
2010-12-21	23.42	23.57	23.33	23.54	277762
2010-12-22	23.54	23.85	23.54	23.74	241385
2010-12-23	23.76	23.94	23.65	23.82	134474
2010-12-27	23.74	24.04	23.74	23.96	190295
2010-12-28	23.90	23.95	23.41	23.53	403075
2010-12-29	23.60	23.63	23.44	23.44	371874
2010-12-30	23.37	23.68	23.35	23.49	411314
2010-12-31	23.41	23.54	23.25	23.29	358198
2011-01-03	23.41	23.78	23.36	23.73	453512
2011-01-04	23.80	23.91	23.40	23.52	320194
2011-01-05	23.45	23.72	23.41	23.63	731642
2011-01-06	23.69	23.84	23.51	23.80	532371
2011-01-07	23.78	24.03	23.67	23.97	562987
2011-01-10	23.98	24.47	23.78	24.45	520862
2011-01-11	24.50	24.87	24.40	24.66	623274
2011-01-12	24.77	24.93	24.65	24.87	413412
2011-01-13	24.83	24.96	24.57	24.65	426209
2011-01-14	24.57	24.72	24.46	24.72	319266
2011-01-18	24.69	24.81	24.38	24.68	770914
2011-01-19	24.71	24.81	24.27	24.38	912787
2011-01-20	24.26	24.38	23.60	23.77	821428
2011-01-21	23.88	23.92	23.40	23.48	594336
2011-01-24	23.44	23.69	23.29	23.36	545361
2011-01-25	23.28	23.44	23.13	23.44	396746
2011-01-26	23.45	23.69	22.95	23.31	870160
2011-01-27	23.32	23.53	23.11	23.15	779560
2011-01-28	23.17	23.17	22.67	22.69	483230
2011-01-31	22.72	23.09	22.44	22.92	591052
2011-02-01	23.11	23.37	22.58	22.78	936303
2011-02-02	22.60	22.87	22.51	22.59	406738
2011-02-03	22.60	23.05	22.50	23.03	425658
2011-02-04	23.05	23.18	22.94	23.02	323314
2011-02-07	23.01	23.21	23.00	23.13	478941
2011-02-08	23.09	23.35	23.03	23.22	406431
2011-02-09	23.14	23.57	23.14	23.52	398658
2011-02-10	23.52	23.67	23.31	23.49	461530
2011-02-11	23.42	23.84	23.42	23.79	234343
2011-02-14	23.82	23.93	23.71	23.81	287411
2011-02-15	23.73	23.98	23.70	23.79	529403
2011-02-16	23.89	24.08	23.67	23.87	798667
2011-02-17	23.82	24.05	23.70	23.75	759007
2011-02-18	24.10	26.29	24.10	25.88	2322101
2011-02-22	25.73	25.81	25.19	25.20	797516
2011-02-23	25.19	25.25	24.90	24.90	693856
2011-02-24	24.96	24.96	24.58	24.69	877221
2011-02-25	24.82	25.13	24.71	25.09	338161
2011-02-28	25.18	25.27	24.90	25.04	479804
2011-03-01	25.12	25.28	24.87	25.03	750749
2011-03-02	25.05	25.27	24.89	25.12	338865
2011-03-03	25.25	25.78	25.10	25.74	448010
2011-03-04	25.71	25.71	25.10	25.31	381631
2011-03-07	25.37	25.55	24.73	25.04	473265
2011-03-08	25.10	25.25	24.88	25.18	846477
2011-03-09	25.12	25.44	25.05	25.25	202519
2011-03-10	25.03	25.16	24.79	25.15	471322
2011-03-11	25.13	25.22	25.01	25.09	334880
2011-03-14	24.93	25.02	24.71	24.96	425603
2011-03-15	24.32	24.86	24.20	24.75	838096
2011-03-16	24.69	25.00	24.18	24.19	618845
2011-03-17	24.36	24.46	24.09	24.33	547689
2011-03-18	24.68	24.78	24.27	24.36	908826
2011-03-21	24.56	24.81	24.40	24.45	254717
2011-03-22	24.41	24.63	24.23	24.52	349301
2011-03-23	24.52	24.76	24.15	24.27	270143
2011-03-24	24.39	24.43	24.21	24.32	363923
2011-03-25	24.31	24.64	24.21	24.33	286699
2011-03-28	24.32	24.50	24.21	24.21	347179
2011-03-29	24.24	24.59	24.06	24.57	260892
2011-03-30	24.59	25.25	24.57	25.07	496661
2011-03-31	25.09	25.27	24.91	25.17	338468
2011-04-01	25.30	25.34	25.10	25.21	308390
2011-04-04	25.21	25.49	24.94	25.25	420194
2011-04-05	25.14	25.28	24.99	25.08	371319
2011-04-06	25.10	25.27	25.02	25.05	478616
2011-04-07	25.02	25.09	24.65	24.71	346217
2011-04-08	24.75	24.85	24.36	24.48	604604
2011-04-11	24.44	24.61	24.10	24.15	349569
2011-04-12	24.08	24.21	23.96	24.19	218848
2011-04-13	24.25	24.44	23.76	24.17	435697
2011-04-14	24.05	24.25	23.97	24.20	278572
2011-04-15	24.25	24.63	24.20	24.49	582870
2011-04-18	24.26	24.35	23.74	23.81	299781
2011-04-19	23.84	24.16	23.69	24.09	151476
2011-04-20	24.32	24.45	23.98	24.01	336104
2011-04-21	24.10	24.22	23.97	24.17	384882
2011-04-25	24.12	24.23	24.01	24.03	138036
2011-04-26	24.03	24.37	23.83	24.12	408053
2011-04-27	25.00	25.00	24.09	24.82	398472
2011-04-28	24.75	24.86	24.39	24.74	872430
2011-04-29	24.50	25.57	23.74	24.60	1329735
2011-05-02	24.63	24.88	24.49	24.77	618725
2011-05-03	24.68	24.91	24.63	24.73	269050
2011-05-04	24.79	24.79	24.26	24.40	229643
2011-05-05	24.38	24.48	24.20	24.32	302015
2011-05-06	24.43	24.62	23.98	24.10	493285
2011-05-09	24.04	24.31	23.88	24.26	297588
2011-05-10	24.24	24.60	24.17	24.57	230601
2011-05-11	24.49	24.54	24.11	24.31	248728
2011-05-12	24.20	24.77	24.07	24.77	564817
2011-05-13	24.81	24.86	24.36	24.63	324697
2011-05-16	24.58	24.87	24.50	24.71	534574
2011-05-17	24.72	24.91	24.55	24.69	318213
2011-05-18	24.73	25.31	24.49	25.22	1694646
2011-05-19	25.37	25.37	25.01	25.13	640617
2011-05-20	25.05	25.18	24.52	24.54	655348
2011-05-23	24.30	24.72	24.08	24.11	845494
2011-05-24	24.17	24.32	23.94	24.12	303158
2011-05-25	23.99	24.16	23.86	23.91	313127
2011-05-26	23.82	24.26	23.82	24.20	276698
2011-05-27	24.19	24.39	23.90	24.14	367586
2011-05-31	24.27	24.51	24.26	24.45	552174
2011-06-01	24.44	24.82	23.91	23.94	596987
2011-06-02	23.99	24.08	23.71	23.81	413464
2011-06-03	23.56	23.63	23.07	23.10	640159
2011-06-06	23.08	23.17	22.08	22.10	1050420
2011-06-07	22.95	22.95	22.15	22.16	1189929
2011-06-08	22.10	22.38	21.80	21.95	1378357
2011-06-09	21.96	22.04	21.65	21.79	1211265
2011-06-10	21.72	21.91	21.17	21.44	761590
2011-06-13	21.53	21.63	21.20	21.22	635511
2011-06-14	21.40	21.52	21.31	21.46	622842
2011-06-15	21.31	21.49	21.06	21.45	740725
2011-06-16	21.42	21.63	21.05	21.11	708717
2011-06-17	21.18	21.39	20.90	20.92	698293
2011-06-20	20.84	21.03	20.44	20.68	1135008
2011-06-21	20.78	20.82	19.05	19.69	18075970
2011-06-22	19.88	20.50	19.60	20.20	7039133
2011-06-23	20.05	20.52	19.75	20.49	1732437
2011-06-24	20.42	20.58	20.15	20.23	2623699
2011-06-27	20.34	20.51	20.14	20.35	1084195
2011-06-28	20.36	20.62	20.34	20.60	730649
2011-06-29	20.62	21.17	20.62	21.08	1529739
2011-06-30	21.06	21.36	21.01	21.20	1342974
2011-07-01	21.19	21.56	21.19	21.47	844501
2011-07-05	21.39	21.60	21.24	21.35	746413
2011-07-06	21.35	21.73	21.32	21.69	1061522
2011-07-07	21.74	21.96	21.59	21.91	655889
2011-07-08	21.67	21.89	21.59	21.60	771797
2011-07-11	21.48	21.60	21.26	21.52	846883
2011-07-12	21.52	21.89	21.49	21.69	711845
2011-07-13	21.74	22.06	21.64	21.85	660777
2011-07-14	21.83	22.09	21.44	21.49	954326
2011-07-15	21.57	21.57	21.26	21.35	469589
2011-07-18	21.29	21.47	20.71	20.84	754693
2011-07-19	21.26	21.31	20.93	21.19	769596
2011-07-20	21.19	21.19	20.68	21.02	867472
2011-07-21	21.02	21.41	21.01	21.33	521329
2011-07-22	21.27	21.27	20.80	20.89	625601
2011-07-25	20.78	21.07	20.48	20.50	988499
2011-07-26	20.50	20.61	20.32	20.50	707372
2011-07-27	20.43	20.58	20.00	20.09	810174
2011-07-28	20.08	20.31	19.80	19.89	1294980
2011-07-29	19.39	20.10	19.08	19.54	3466026
2011-08-01	19.73	19.75	18.83	18.89	1130707
2011-08-02	18.81	19.05	18.56	18.60	1060583
2011-08-03	18.66	18.80	18.22	18.62	1373397
2011-08-04	18.36	18.49	17.80	17.81	1751967
2011-08-05	18.01	18.31	17.26	17.59	2556237
2011-08-08	17.22	17.30	16.06	16.06	2247888
2011-08-09	16.35	16.62	15.52	16.61	2848553
2011-08-10	16.28	16.58	15.87	15.99	1727286
2011-08-11	16.06	16.91	15.86	16.67	1381133
2011-08-12	16.79	16.91	16.45	16.88	951599
2011-08-15	16.92	17.50	16.92	17.47	542093
2011-08-16	17.35	17.76	17.17	17.57	963202
2011-08-17	17.72	17.86	17.29	17.42	935592
2011-08-18	16.95	17.19	16.48	17.12	1444287
2011-08-19	16.91	17.44	16.78	16.86	845180
2011-08-22	17.15	17.25	16.71	16.87	881369
2011-08-23	16.99	17.52	16.82	17.51	812525
2011-08-24	17.44	18.15	17.35	18.09	1149427
2011-08-25	18.15	18.17	17.23	17.48	795208
2011-08-26	17.32	18.07	17.00	17.93	647420
2011-08-29	18.11	18.69	17.92	18.65	283218
2011-08-30	18.58	18.81	18.37	18.69	554604
2011-08-31	18.78	19.16	18.42	18.51	814985
2011-09-01	18.53	18.69	18.06	18.13	666920
2011-09-02	17.87	18.11	17.41	17.46	588316
2011-09-06	17.02	17.22	16.85	17.01	1195654
2011-09-07	17.23	17.77	17.05	17.76	718153
2011-09-08	17.66	17.82	17.39	17.43	611282
2011-09-09	17.29	17.43	16.72	16.88	892820
2011-09-12	16.75	16.92	16.12	16.66	978331
2011-09-13	16.74	16.98	16.49	16.88	710401
2011-09-14	17.55	17.64	16.89	16.94	958117
2011-09-15	17.12	17.26	16.79	16.93	660716
2011-09-16	17.02	17.18	16.92	17.01	604377
2011-09-19	16.76	16.98	16.58	16.81	850141
2011-09-20	16.82	17.01	16.63	16.66	1078702
2011-09-21	16.63	16.75	16.00	16.02	784751
2011-09-22	15.61	15.76	15.00	15.23	1370024
2011-09-23	15.15	15.89	15.15	15.83	946768
2011-09-26	15.99	16.30	15.72	16.28	734548
2011-09-27	16.57	17.10	16.57	16.93	823907
2011-09-28	16.95	17.16	16.29	16.29	775706
2011-09-29	16.59	16.87	16.18	16.58	535967
2011-09-30	16.33	16.61	15.95	15.98	607228
2011-10-03	15.81	15.95	14.86	14.89	1306854
2011-10-04	14.76	15.35	14.73	15.34	1256017
2011-10-05	15.42	15.70	15.18	15.39	1299618
2011-10-06	15.41	15.85	15.25	15.82	784420
2011-10-07	15.90	16.09	15.61	15.66	588163
2011-10-10	15.94	16.46	15.75	16.44	507654
2011-10-11	16.34	16.76	16.34	16.59	895498
2011-10-12	16.76	17.23	16.75	16.97	1416980
2011-10-13	16.91	17.24	16.85	17.14	901312
2011-10-14	17.35	17.80	17.25	17.60	780875
2011-10-17	17.49	17.61	16.87	16.92	650141
2011-10-18	16.99	17.58	16.83	17.51	738373
2011-10-19	17.52	18.01	17.40	17.48	540597
2011-10-20	17.51	17.62	17.17	17.52	435762
2011-10-21	17.74	18.09	17.60	17.96	292012
2011-10-24	17.99	18.51	17.95	18.17	505406
2011-10-25	18.05	18.30	17.79	17.84	387854
2011-10-26	18.08	18.24	17.79	17.95	517486
2011-10-27	18.44	18.76	17.90	18.26	1211657
2011-10-28	20.92	21.55	19.19	20.79	3204216
2011-10-31	20.50	20.72	20.27	20.32	1230322
2011-11-01	19.86	20.13	19.38	19.47	1130529
2011-11-02	19.73	19.94	19.56	19.74	532579
2011-11-03	19.95	20.24	19.64	20.08	555390
2011-11-04	19.92	19.99	19.46	19.95	558463
2011-11-07	19.95	20.13	19.42	20.02	544669
2011-11-08	20.12	20.31	19.63	20.26	784908
2011-11-09	19.78	19.81	19.34	19.51	540202
2011-11-10	19.73	19.85	19.30	19.66	713184
2011-11-11	19.83	19.98	19.76	19.94	458058
2011-11-14	19.91	19.92	19.48	19.81	311695
2011-11-15	19.79	19.89	19.58	19.65	367734
2011-11-16	19.53	19.62	19.26	19.29	665907
2011-11-17	19.32	19.42	18.86	19.06	586415
2011-11-18	19.19	19.49	18.90	19.16	392863
2011-11-21	18.88	19.08	18.74	18.88	542182
2011-11-22	18.80	19.02	18.63	18.83	363010
2011-11-23	18.65	18.67	18.25	18.35	513011
2011-11-25	18.26	18.36	18.09	18.12	169570
2011-11-28	18.60	18.91	18.49	18.90	815648
2011-11-29	18.92	19.07	18.63	18.80	580357
2011-11-30	19.39	19.94	19.19	19.66	885709
2011-12-01	19.65	19.96	19.52	19.91	584502
2011-12-02	20.01	20.08	19.81	19.82	735794
2011-12-05	20.14	20.34	20.00	20.23	380763
2011-12-06	20.19	20.29	20.00	20.07	309524
2011-12-07	19.95	20.03	19.68	19.98	383418
2011-12-08	19.83	19.87	19.33	19.44	342025
2011-12-09	19.47	19.94	19.47	19.76	334376
2011-12-12	19.55	19.62	19.40	19.62	361184
2011-12-13	19.75	19.78	19.04	19.15	331960
2011-12-14	19.05	19.37	18.80	18.99	721424
2011-12-15	19.21	19.56	19.08	19.50	453584
2011-12-16	19.62	19.85	19.34	19.38	1019793
2011-12-19	19.44	19.60	19.07	19.10	682699
2011-12-20	19.43	19.69	19.43	19.60	364067
2011-12-21	19.54	19.74	19.40	19.71	298527
2011-12-22	19.77	19.94	19.68	19.83	224187
2011-12-23	19.86	19.94	19.76	19.82	144408
2011-12-27	19.74	20.00	19.73	19.88	183542
2011-12-28	19.96	19.96	19.32	19.44	329346
2011-12-29	19.45	19.63	19.43	19.62	231385
2011-12-30	19.57	19.80	19.54	19.75	235261
2012-01-03	20.10	20.30	19.83	20.01	648121
2012-01-04	19.97	20.04	19.54	19.67	418162
2012-01-05	19.55	19.72	19.22	19.65	443504
2012-01-06	19.67	20.02	19.58	19.90	205932
2012-01-09	19.99	20.15	19.79	20.05	315718
2012-01-10	20.26	20.36	20.09	20.25	259144
2012-01-11	20.16	20.47	20.15	20.42	220643
2012-01-12	20.48	20.58	20.00	20.55	347117
2012-01-13	20.89	21.15	20.67	21.10	1001672
2012-01-17	21.25	21.47	21.06	21.11	345751
2012-01-18	21.10	21.84	20.97	21.79	681195
2012-01-19	21.87	21.95	21.65	21.68	333100
2012-01-20	21.68	21.97	21.59	21.79	390394
2012-01-23	21.81	22.36	21.76	22.08	1092305
2012-01-24	22.02	22.37	21.76	22.27	598126
2012-01-25	22.19	22.74	22.00	22.70	399157
2012-01-26	22.84	22.96	22.31	22.57	411149
2012-01-27	22.50	22.68	22.32	22.50	178384
2012-01-30	22.35	22.61	22.25	22.40	250248
2012-01-31	22.56	22.65	22.34	22.38	261370
2012-02-01	22.77	23.20	22.50	23.09	1023990
2012-02-02	23.18	23.18	22.70	23.00	490484
2012-02-03	23.20	23.41	23.02	23.04	343394
2012-02-06	22.99	23.09	22.70	22.72	522735
2012-02-07	22.69	22.95	22.50	22.77	599268
2012-02-08	22.81	22.82	22.56	22.75	304529
2012-02-09	22.83	22.98	22.57	22.75	252277
2012-02-10	22.55	22.81	22.18	22.55	403534
2012-02-13	22.67	22.87	22.51	22.85	603555
2012-02-14	22.85	23.01	22.68	22.87	299456
2012-02-15	23.02	23.08	22.53	22.69	536596
2012-02-16	22.72	23.14	22.52	23.05	927812
2012-02-17	21.53	22.70	21.05	22.38	2452445
2012-02-21	22.37	22.92	22.18	22.38	614936
2012-02-22	22.36	22.72	22.22	22.33	538211
2012-02-23	22.31	22.52	22.28	22.45	560294
2012-02-24	22.43	22.56	22.28	22.54	544478
2012-02-27	22.38	22.62	22.25	22.40	360959
2012-02-28	22.41	22.62	22.38	22.50	326196
2012-02-29	22.50	22.58	21.96	21.99	470597
2012-03-01	22.09	22.09	21.77	21.88	440569
2012-03-02	21.87	21.93	21.19	21.37	766280
2012-03-05	21.35	21.60	21.15	21.20	563381
2012-03-06	21.03	21.07	20.68	20.90	408902
2012-03-07	20.97	21.29	20.80	21.20	341471
2012-03-08	21.30	21.87	21.30	21.76	602943
2012-03-09	21.79	22.40	21.79	22.30	444858
2012-03-12	22.29	22.31	21.94	22.22	465664
2012-03-13	22.30	22.57	22.13	22.57	424124
2012-03-14	22.51	22.60	22.32	22.38	255978
2012-03-15	22.42	22.61	22.21	22.60	381781
2012-03-16	22.55	22.63	22.26	22.42	654548
2012-03-19	22.36	22.51	22.20	22.31	241496
2012-03-20	22.22	22.30	22.10	22.20	244282
2012-03-21	22.20	22.21	22.01	22.14	202094
2012-03-22	22.03	22.16	21.85	21.97	199070
2012-03-23	22.09	22.42	22.01	22.39	341970
2012-03-26	22.51	22.87	22.51	22.87	311774
2012-03-27	22.87	23.04	22.74	22.90	521018
2012-03-28	22.90	22.99	22.55	22.61	289076
2012-03-29	22.52	22.95	22.41	22.95	547832
2012-03-30	23.01	23.26	23.01	23.21	476394
2012-04-02	23.13	23.51	23.07	23.39	496372
2012-04-03	23.31	23.66	23.16	23.58	810271
2012-04-04	23.39	23.63	23.30	23.58	762292
2012-04-05	23.47	23.86	23.47	23.79	534517
2012-04-09	23.46	23.53	23.16	23.26	569640
2012-04-10	23.19	23.34	22.61	22.66	455710
2012-04-11	22.89	23.04	22.59	22.72	617875
2012-04-12	22.67	23.32	22.67	22.98	390197
2012-04-13	22.95	23.23	22.63	22.66	476698
2012-04-16	22.72	22.74	22.41	22.46	278219
2012-04-17	22.28	23.05	22.14	22.71	824183
2012-04-18	22.70	22.70	22.32	22.52	379817
2012-04-19	22.56	22.85	22.37	22.55	361969
2012-04-20	22.65	22.99	22.55	22.82	978500
2012-04-23	22.50	23.00	22.33	22.58	467984
2012-04-24	22.55	22.72	22.40	22.72	324428
2012-04-25	22.97	23.22	22.87	23.20	425913
2012-04-26	23.15	23.59	23.03	23.34	885633
2012-04-27	24.69	26.00	23.94	23.96	2372308
2012-04-30	23.90	24.31	23.65	23.66	689984
2012-05-01	23.65	24.16	23.33	23.79	881027
2012-05-02	23.74	23.93	23.41	23.76	732997
2012-05-03	23.79	23.85	23.16	23.31	783955
2012-05-04	23.20	23.20	22.67	22.72	656535
2012-05-07	22.60	22.73	22.51	22.66	300656
2012-05-08	22.56	22.66	22.08	22.62	568267
2012-05-09	22.38	22.74	21.99	22.46	513457
2012-05-10	22.66	22.66	22.29	22.44	486605
2012-05-11	22.33	22.64	22.18	22.23	277654
2012-05-14	22.00	22.00	21.64	21.68	569213
2012-05-15	21.72	21.72	21.38	21.58	718998
2012-05-16	21.69	21.69	21.05	21.28	746661
2012-05-17	21.35	21.43	21.05	21.17	353942
2012-05-18	21.30	21.34	20.92	20.95	581988
2012-05-21	21.06	21.23	20.77	20.97	1099012
2012-05-22	21.05	21.45	20.99	21.07	508112
2012-05-23	20.89	21.08	20.81	20.95	531320
2012-05-24	21.04	21.11	20.63	20.88	679306
2012-05-25	20.82	21.37	20.82	21.22	300587
2012-05-29	21.42	21.77	21.37	21.57	421756
2012-05-30	21.35	21.63	21.28	21.59	520297
2012-05-31	21.57	21.61	21.25	21.54	556141
2012-06-01	21.15	21.36	20.70	20.85	530811
2012-06-04	20.86	20.94	20.48	20.68	362968
2012-06-05	20.65	21.01	20.51	21.00	346339
2012-06-06	21.02	21.34	20.95	21.27	327446
2012-06-07	21.45	21.68	21.04	21.08	411975
2012-06-08	21.01	21.31	20.92	21.24	346755
2012-06-11	21.44	21.72	21.02	21.04	364580
2012-06-12	21.10	21.17	20.88	20.99	269497
2012-06-13	21.03	21.03	20.30	20.60	763758
2012-06-14	20.61	20.71	20.30	20.49	669223
2012-06-15	20.55	20.79	20.32	20.49	568024
2012-06-18	20.42	20.58	20.20	20.50	553477
2012-06-19	20.52	21.12	20.48	20.96	518011
2012-06-20	20.94	21.30	20.94	21.18	586402
2012-06-21	21.20	21.34	20.45	20.46	357396
2012-06-22	20.53	20.73	20.33	20.40	468051
2012-06-25	20.13	20.80	20.04	20.17	353831
2012-06-26	20.21	20.52	20.09	20.49	496824
2012-06-27	20.51	20.98	20.50	20.91	464688
2012-06-28	20.78	21.53	20.78	21.51	570265
2012-06-29	21.94	22.38	21.71	21.98	480077
2012-07-02	22.09	22.19	21.73	21.80	456590
2012-07-03	21.80	21.80	21.42	21.69	253334
2012-07-05	21.68	22.89	21.62	22.43	999300
2012-07-06	22.21	22.84	22.21	22.83	1052242
2012-07-09	22.72	22.86	22.54	22.78	869319
2012-07-10	22.85	22.94	22.79	22.88	435846
2012-07-11	22.89	23.04	22.73	23.00	420898
2012-07-12	22.81	23.01	22.61	22.95	419788
2012-07-13	22.97	23.21	22.88	23.15	383210
2012-07-16	22.30	22.56	21.27	21.50	1844673
2012-07-17	21.46	21.62	21.06	21.34	1131778
2012-07-18	21.25	21.66	21.19	21.56	600231
2012-07-19	21.87	21.94	21.49	21.58	607693
2012-07-20	21.35	21.40	20.94	21.19	609284
2012-07-23	20.88	21.00	20.38	20.63	458669
2012-07-24	20.70	20.72	20.38	20.54	624943
2012-07-25	20.54	20.69	20.22	20.31	597319
2012-07-26	20.52	20.56	19.51	19.51	1286095
2012-07-27	17.81	18.30	17.56	18.09	3473474
2012-07-30	17.99	18.18	17.83	18.16	1143357
2012-07-31	18.09	18.40	18.02	18.20	1229669
2012-08-01	18.25	18.30	18.10	18.19	812528
2012-08-02	18.13	18.31	17.99	18.15	842946
2012-08-03	18.42	18.67	18.25	18.51	534477
2012-08-06	18.50	18.76	18.44	18.58	497405
2012-08-07	18.68	18.86	18.51	18.59	351236
2012-08-08	18.50	18.74	18.50	18.68	555265
2012-08-09	18.65	18.75	18.50	18.59	531050
2012-08-10	18.57	18.72	18.52	18.68	525124
2012-08-13	18.65	18.72	18.47	18.70	344897
2012-08-14	18.76	18.86	18.62	18.69	457051
2012-08-15	18.64	18.94	18.52	18.80	355619
2012-08-16	18.83	18.99	18.72	18.91	268698
2012-08-17	18.92	19.00	18.77	18.91	248659
2012-08-20	18.85	18.90	18.69	18.79	242861
2012-08-21	18.83	19.07	18.76	19.02	1323429
2012-08-22	19.01	19.11	18.81	18.94	252843
2012-08-23	18.89	19.04	18.59	18.73	366333
2012-08-24	18.67	18.89	18.60	18.84	312169
2012-08-27	18.89	19.03	18.71	18.94	557934
2012-08-28	18.89	19.10	18.89	18.99	725084
2012-08-29	18.97	19.24	18.80	19.14	227299
2012-08-30	19.08	19.15	18.98	19.09	168802
2012-08-31	19.16	19.37	19.05	19.34	408791
2012-09-04	19.37	19.51	19.05	19.49	441734
2012-09-05	19.44	19.73	19.32	19.62	451955
2012-09-06	19.69	20.19	19.66	19.96	451133
2012-09-07	19.97	20.27	19.89	20.10	261560
2012-09-10	20.07	20.40	20.05	20.29	453996
2012-09-11	20.29	20.39	20.15	20.18	276841
2012-09-12	20.20	20.23	19.93	20.04	258212
2012-09-13	20.09	20.31	19.83	20.30	483327
2012-09-14	20.37	20.55	20.07	20.30	540101
2012-09-17	20.24	20.37	20.02	20.23	409704
2012-09-18	20.21	20.53	20.11	20.43	409204
2012-09-19	20.43	20.52	20.33	20.45	306792
2012-09-20	20.37	20.64	20.34	20.46	545874
2012-09-21	20.54	20.68	20.42	20.50	690568
2012-09-24	20.37	20.37	19.75	19.81	922066
2012-09-25	19.85	19.99	19.42	19.44	455903
2012-09-26	19.47	19.72	19.41	19.72	380573
2012-09-27	19.80	19.91	19.62	19.65	411024
2012-09-28	19.61	19.86	19.46	19.72	337347
2012-10-01	19.74	19.84	19.52	19.72	619206
2012-10-02	19.82	20.11	19.80	19.98	431984
2012-10-03	19.99	20.22	19.92	20.05	934303
2012-10-04	20.12	20.17	19.81	19.96	320655
2012-10-05	20.00	20.23	19.98	20.19	283847
2012-10-08	20.11	20.31	19.95	20.19	189185
2012-10-09	20.17	20.17	19.74	19.78	310126
2012-10-10	19.79	19.86	19.68	19.81	496942
2012-10-11	19.96	20.63	19.89	20.33	683329
2012-10-12	20.39	20.63	20.33	20.53	831949
2012-10-15	20.55	20.65	20.47	20.59	269733
2012-10-16	20.62	20.76	20.51	20.72	200881
2012-10-17	20.68	20.87	20.67	20.81	262418
2012-10-18	20.81	20.81	20.49	20.64	326409
2012-10-19	20.43	20.43	19.80	20.14	845676
2012-10-22	20.10	20.10	19.37	19.41	566075
2012-10-23	19.21	19.43	18.91	19.33	714037
2012-10-24	19.37	19.50	18.90	19.07	915031
2012-10-25	19.25	19.53	19.13	19.33	669204
2012-10-26	19.30	19.98	19.19	19.47	1437822
2012-10-31	19.56	19.60	19.20	19.58	534951
2012-11-01	19.62	19.92	19.46	19.77	790502
2012-11-02	19.82	19.98	19.52	19.56	347029
2012-11-05	19.53	19.77	19.48	19.74	310408
2012-11-06	19.83	19.98	19.54	19.72	434105
2012-11-07	19.59	19.78	19.33	19.49	318898
2012-11-08	19.33	19.45	18.95	19.05	334359
2012-11-09	18.95	19.19	18.77	19.00	452691
2012-11-12	19.05	19.21	18.81	18.98	401453
2012-11-13	18.93	19.06	18.49	18.69	450971
2012-11-14	18.77	18.98	18.42	18.85	963279
2012-11-15	18.88	19.25	18.65	19.11	803701
2012-11-16	19.17	19.35	19.02	19.32	479677
2012-11-19	19.47	19.80	19.42	19.70	441282
2012-11-20	19.63	19.82	19.53	19.74	423388
2012-11-21	19.79	19.95	19.67	19.86	208332
2012-11-23	19.90	20.24	19.78	20.22	121647
2012-11-26	20.23	20.38	20.19	20.38	463325
2012-11-27	20.39	20.53	20.17	20.21	369066
2012-11-28	20.20	20.48	20.03	20.39	265328
2012-11-29	20.49	20.76	20.16	20.62	243903
2012-11-30	20.66	20.82	20.53	20.78	462440
2012-12-03	20.79	20.97	20.52	20.63	850777
2012-12-04	20.66	20.82	20.45	20.52	929983
2012-12-05	20.57	20.68	20.47	20.59	417377
2012-12-06	20.59	20.80	20.45	20.71	571409
2012-12-07	20.73	20.81	20.52	20.80	363332
2012-12-10	20.75	20.87	20.67	20.71	347623
2012-12-11	20.82	21.11	20.68	21.04	783877
2012-12-12	21.02	21.44	21.02	21.16	692925
2012-12-13	21.20	21.34	20.71	20.98	434897
2012-12-14	20.92	21.06	20.83	20.90	262717
2012-12-17	20.98	21.11	20.73	20.75	1069193
2012-12-18	20.78	20.89	20.66	20.75	1004654
2012-12-19	20.81	20.94	20.52	20.78	662171
2012-12-20	20.82	20.86	20.63	20.84	603383
2012-12-21	20.55	21.03	19.81	20.85	1033564
2012-12-24	20.91	20.94	20.57	20.72	210711
2012-12-26	20.75	20.86	20.75	20.81	277637
2012-12-27	20.82	20.94	20.64	20.91	408942
2012-12-28	20.80	21.01	20.73	20.95	539982
2012-12-31	20.85	21.06	20.71	21.05	703849
2013-01-02	21.37	21.59	21.09	21.59	825070
2013-01-03	21.60	22.01	21.52	21.86	795780
2013-01-04	21.78	21.98	21.69	21.80	600846
2013-01-07	21.80	22.10	21.70	22.05	1059873
2013-01-08	22.09	22.28	21.81	21.84	331673
2013-01-09	21.92	22.07	21.75	21.86	474238
2013-01-10	21.97	22.02	21.81	22.00	362249
2013-01-11	21.99	22.11	21.88	21.98	439998
2013-01-14	21.99	22.17	21.63	21.85	517597
2013-01-15	21.78	21.87	21.76	21.80	379768
2013-01-16	21.74	21.83	21.52	21.70	504813
2013-01-17	21.80	21.97	21.79	21.81	694398
2013-01-18	21.81	21.97	21.64	21.95	475708
2013-01-22	21.06	21.27	20.32	21.10	2121182
2013-01-23	21.13	21.16	20.71	21.08	1051227
2013-01-24	21.04	21.55	21.04	21.45	758757
2013-01-25	21.56	21.88	21.45	21.78	713259
2013-01-28	21.83	21.94	21.51	21.74	552999
2013-01-29	21.76	21.89	21.26	21.38	993785
2013-01-30	21.40	21.52	21.25	21.42	1010439
2013-01-31	21.46	21.64	21.44	21.60	1580699
2013-02-01	21.71	21.83	21.46	21.72	681369
2013-02-04	21.60	21.90	21.43	21.50	374651
2013-02-05	21.52	21.80	21.43	21.75	731874
2013-02-06	21.65	22.38	21.65	21.95	999229
2013-02-07	21.91	22.15	21.72	21.88	404823
2013-02-08	21.90	22.35	21.79	22.24	683193
2013-02-11	22.28	22.48	22.15	22.35	652665
2013-02-12	22.34	22.49	22.19	22.35	665151
2013-02-13	22.39	22.50	22.04	22.10	603518
2013-02-14	22.11	22.46	21.66	21.85	938620
2013-02-15	22.68	22.95	22.01	22.82	1542831
2013-02-19	22.73	23.09	22.73	22.99	770271
2013-02-20	23.02	23.08	22.65	22.72	577995
2013-02-21	22.76	22.91	22.48	22.63	588494
2013-02-22	22.77	22.81	22.55	22.59	302687
2013-02-25	22.69	22.75	22.07	22.15	1035690
2013-02-26	22.25	22.25	21.88	22.07	1404475
2013-02-27	22.10	22.16	21.97	22.00	677072
2013-02-28	22.04	22.19	21.83	21.96	557761
2013-03-01	21.89	22.06	21.67	21.88	2111758
2013-03-04	21.87	21.97	21.72	21.93	639195
2013-03-05	21.98	22.41	21.89	22.26	334975
2013-03-06	22.41	22.41	22.08	22.25	289086
2013-03-07	22.21	22.30	22.02	22.28	350044
2013-03-08	22.39	22.82	22.32	22.73	625125
2013-03-11	22.67	23.17	22.61	23.16	702771
2013-03-12	23.01	23.17	22.99	23.08	542093
2013-03-13	23.09	23.18	22.88	23.14	233681
2013-03-14	23.20	23.44	23.18	23.33	578968
2013-03-15	23.31	23.44	23.12	23.35	609744
2013-03-18	23.22	23.39	23.08	23.23	377355
2013-03-19	23.23	23.26	22.90	23.04	583572
2013-03-20	23.22	23.61	22.99	23.56	562529
2013-03-21	23.48	23.81	23.37	23.54	910555
2013-03-22	23.65	23.76	23.59	23.69	414528
2013-03-25	23.70	23.74	23.42	23.46	309864
2013-03-26	23.51	23.51	23.04	23.38	655767
2013-03-27	23.31	23.48	23.01	23.30	434628
2013-03-28	23.33	23.50	23.13	23.49	394689
2013-04-01	23.47	23.56	23.23	23.39	272551
2013-04-02	23.44	23.62	22.71	22.83	925320
2013-04-03	22.89	22.89	22.23	22.34	1462507
2013-04-04	22.39	22.51	22.25	22.39	1177592
2013-04-05	22.20	22.37	22.08	22.32	411234
2013-04-08	22.35	22.45	22.19	22.43	249043
2013-04-09	22.48	22.52	22.21	22.31	451414
2013-04-10	22.27	22.38	21.94	22.13	1520763
2013-04-11	22.21	22.27	21.91	21.98	1297099
2013-04-12	22.02	22.15	21.63	21.76	643456
2013-04-15	21.71	21.78	21.29	21.39	889632
2013-04-16	21.57	21.63	21.14	21.61	660710
2013-04-17	21.52	21.62	21.29	21.32	618564
2013-04-18	21.32	21.38	20.94	21.14	859546
2013-04-19	21.21	21.67	21.06	21.38	652206
2013-04-22	21.38	21.53	20.89	21.51	452854
2013-04-23	21.55	21.62	21.24	21.42	522327
2013-04-24	21.37	21.50	21.37	21.47	631256
2013-04-25	21.48	21.79	21.46	21.60	818090
2013-04-26	23.00	24.07	22.70	23.96	3115425
2013-04-29	24.29	24.46	23.93	24.07	1194011
2013-04-30	24.20	24.45	23.96	24.10	1210602
2013-05-01	24.10	24.21	23.72	23.83	885032
2013-05-02	23.84	23.99	23.66	23.83	612514
2013-05-03	24.00	24.26	23.84	23.85	832110
2013-05-06	23.87	24.18	23.68	23.94	484514
2013-05-07	24.04	24.20	23.90	24.10	559468
2013-05-08	24.12	24.39	24.05	24.36	664161
2013-05-09	24.27	24.55	24.13	24.53	783762
2013-05-10	24.48	24.66	24.34	24.54	416723
2013-05-13	24.49	24.90	24.29	24.61	1020306
2013-05-14	24.56	24.98	24.49	24.94	512841
2013-05-15	24.94	24.98	24.75	24.87	358079
2013-05-16	24.90	25.43	24.74	25.03	596794
2013-05-17	25.00	25.14	24.90	25.07	325047
2013-05-20	25.00	25.25	24.79	24.89	434867
2013-05-21	24.72	24.98	24.61	24.79	374315
2013-05-22	24.74	25.14	24.61	24.68	635099
2013-05-23	24.61	25.16	24.33	25.15	572864
2013-05-24	25.01	25.09	24.76	24.80	552975
2013-05-28	24.95	25.63	24.92	25.50	719289
2013-05-29	25.37	25.43	25.14	25.39	419657
2013-05-30	25.33	25.83	25.18	25.71	852460
2013-05-31	25.67	26.13	25.56	25.56	426696
2013-06-03	25.56	26.35	25.50	26.32	1376017
2013-06-04	26.32	27.18	26.32	26.82	1592761
2013-06-05	26.77	26.82	26.35	26.40	1204079
2013-06-06	26.38	26.68	26.11	26.25	935368
2013-06-07	26.31	26.64	26.23	26.46	757790
2013-06-10	26.49	26.65	26.30	26.34	363502
2013-06-11	26.22	26.42	26.00	26.17	310687
2013-06-12	26.31	26.37	25.81	25.86	374530
2013-06-13	25.82	26.50	25.67	26.39	785691
2013-06-14	26.51	26.75	26.01	26.25	708687
2013-06-17	26.37	26.46	25.97	26.07	525210
2013-06-18	26.07	26.32	25.99	26.19	705669
2013-06-19	26.13	26.13	25.65	25.66	559688
2013-06-20	25.56	25.73	25.06	25.10	674125
2013-06-21	25.01	25.35	24.91	25.19	1163088
2013-06-24	25.10	25.29	24.90	25.08	497320
2013-06-25	25.32	25.50	25.07	25.08	662176
2013-06-26	25.26	25.45	25.21	25.25	698890
2013-06-27	25.33	25.94	25.33	25.75	634162
2013-06-28	25.66	26.37	25.56	26.09	1139582
2013-07-01	26.22	26.68	26.17	26.61	856164
2013-07-02	26.54	26.75	25.71	25.83	1012404
2013-07-03	25.70	26.00	25.55	25.69	629277
2013-07-05	25.87	25.89	25.69	25.81	550273
2013-07-08	25.92	26.31	25.74	26.18	1137219
2013-07-09	26.38	26.75	26.18	26.58	1088986
2013-07-10	26.63	27.75	26.56	27.25	1588918
2013-07-11	27.51	27.80	27.25	27.54	594179
2013-07-12	27.59	27.87	27.49	27.69	482311
2013-07-15	27.78	28.19	27.75	27.94	692401
2013-07-16	27.88	28.09	27.47	27.48	1182963
2013-07-17	27.71	28.19	27.53	28.02	2145811
2013-07-18	28.15	28.57	28.15	28.44	854809
2013-07-19	28.32	28.33	28.00	28.08	532529
2013-07-22	28.06	28.27	27.96	28.25	1053663
2013-07-23	28.26	28.26	27.70	28.00	1053022
2013-07-24	28.10	28.16	27.72	27.78	862810
2013-07-25	27.65	28.38	27.62	27.88	1110313
2013-07-26	28.69	28.80	27.32	27.90	2228693
2013-07-29	27.76	28.37	27.54	28.25	1260878
2013-07-30	28.26	28.63	28.14	28.61	1087512
2013-07-31	28.73	29.05	28.58	28.76	1564665
2013-08-01	28.97	29.38	28.59	29.22	1048759
2013-08-02	29.23	29.23	28.82	28.97	527439
2013-08-05	29.01	29.24	28.94	29.06	604993
2013-08-06	29.01	29.11	28.63	28.73	595530
2013-08-07	28.72	28.80	28.49	28.61	389218
2013-08-08	28.74	29.10	28.59	29.07	484403
2013-08-09	29.10	29.14	28.85	28.98	371592
2013-08-12	28.83	29.14	28.61	28.82	541148
2013-08-13	29.01	29.58	28.96	29.38	1101213
2013-08-14	29.30	29.46	29.08	29.14	497678
2013-08-15	28.85	28.91	28.25	28.30	658706
2013-08-16	28.20	28.31	28.04	28.05	643668
2013-08-19	28.20	28.20	27.85	27.90	949888
2013-08-20	27.85	28.44	27.85	28.39	508191
2013-08-21	28.33	28.55	28.16	28.30	669912
2013-08-22	28.41	28.50	27.97	28.18	435144
2013-08-23	28.22	28.55	28.10	28.51	352526
2013-08-26	28.53	28.80	28.24	28.58	687902
2013-08-27	28.26	28.59	27.79	27.82	510000
2013-08-28	27.87	28.00	27.75	27.90	702859
2013-08-29	27.73	28.05	27.61	27.90	366885
2013-08-30	27.96	28.04	27.25	27.29	677111
2013-09-03	27.67	27.92	26.94	27.17	1253611
2013-09-04	27.05	27.55	26.92	27.51	760844
2013-09-05	27.44	27.89	27.44	27.80	505994
2013-09-06	27.99	27.99	27.30	27.67	419561
2013-09-09	27.73	27.95	27.52	27.83	478156
2013-09-10	28.03	28.40	27.98	28.29	516162
2013-09-11	28.21	28.63	28.11	28.22	576656
2013-09-12	28.13	28.30	28.04	28.05	489822
2013-09-13	28.23	28.40	28.06	28.34	570659
2013-09-16	28.68	28.75	28.31	28.34	564426
2013-09-17	28.38	28.57	28.22	28.51	496233
2013-09-18	28.41	28.63	28.12	28.52	651161
2013-09-19	28.64	28.97	28.36	28.38	410106
2013-09-20	28.43	28.59	27.71	27.83	907343
2013-09-23	27.75	27.94	27.29	27.82	622761
2013-09-24	27.88	28.12	27.60	27.78	426354
2013-09-25	27.77	27.92	27.64	27.69	385192
2013-09-26	27.66	27.89	27.52	27.69	415650
2013-09-27	27.58	27.70	27.44	27.46	571009
2013-09-30	27.16	27.62	27.13	27.46	781529
2013-10-01	27.50	27.92	27.33	27.88	1332222
2013-10-02	27.18	27.83	27.18	27.80	567810
2013-10-03	27.72	27.91	27.51	27.82	388593
2013-10-04	27.89	28.24	27.89	28.06	477534
2013-10-07	27.80	28.00	27.73	27.83	450777
2013-10-08	27.77	28.02	27.49	27.53	490297
2013-10-09	27.69	27.69	27.26	27.32	783940
2013-10-10	27.50	27.71	27.42	27.50	960657
2013-10-11	27.48	27.87	27.36	27.80	692516
2013-10-14	27.71	28.07	27.55	27.89	674936
2013-10-15	27.80	27.95	27.46	27.48	575444
2013-10-16	27.70	27.80	27.34	27.42	1178021
2013-10-17	27.27	27.71	27.26	27.68	1117662
2013-10-18	27.69	27.69	27.47	27.53	989441
2013-10-21	27.54	27.72	27.45	27.56	1180584
2013-10-22	27.56	28.00	27.56	27.86	1303868
2013-10-23	27.80	27.95	27.33	27.34	855184
2013-10-24	27.37	27.49	26.84	27.07	1787486
2013-10-25	28.00	29.77	27.96	29.00	3645413
2013-10-28	29.00	29.38	28.98	29.24	1726569
2013-10-29	29.34	29.38	28.80	28.85	1196202
2013-10-30	28.94	29.14	28.31	28.41	1169947
2013-10-31	28.29	28.55	28.25	28.43	1635698
2013-11-01	28.45	28.50	28.00	28.28	977047
2013-11-04	28.25	28.92	28.09	28.83	950367
2013-11-05	28.77	28.93	28.31	28.31	1056763
2013-11-06	28.35	28.48	28.00	28.15	702997
2013-11-07	28.28	28.31	27.86	27.87	1343558
2013-11-08	27.91	28.15	27.84	28.11	1033256
2013-11-11	28.08	28.34	28.07	28.10	630527
2013-11-12	28.00	28.42	28.00	28.40	985985
2013-11-13	28.35	28.65	28.26	28.59	1510506
2013-11-14	28.66	29.76	28.66	29.67	1048066
2013-11-15	29.80	29.86	29.43	29.71	793648
2013-11-18	29.84	29.96	29.63	29.66	996575
2013-11-19	29.69	29.70	29.23	29.31	515190
2013-11-20	29.37	29.78	29.15	29.56	500140
2013-11-21	29.70	30.28	29.55	30.24	875557
2013-11-22	30.30	30.48	30.15	30.36	859518
2013-11-25	30.40	30.50	30.10	30.29	597689
2013-11-26	29.83	30.42	28.65	30.18	527394
2013-11-27	30.14	30.26	29.97	30.12	476602
2013-11-29	30.10	30.16	29.94	29.95	375512
2013-12-02	29.91	30.06	29.76	29.94	1171989
2013-12-03	29.83	30.47	29.76	30.27	1494202
2013-12-04	30.12	30.39	29.95	29.96	905662
2013-12-05	29.94	30.10	29.83	30.00	610258
2013-12-06	30.04	30.51	30.02	30.32	657508
2013-12-09	30.40	30.67	30.36	30.53	625857
2013-12-10	30.45	30.60	30.28	30.45	631735
2013-12-11	30.52	30.55	30.00	30.07	649618
2013-12-12	30.08	30.16	29.78	29.99	642490
2013-12-13	30.06	30.20	29.67	29.98	631076
2013-12-16	30.15	30.39	29.84	29.90	877910
2013-12-17	29.93	30.39	29.74	30.30	820474
2013-12-18	30.40	30.82	30.18	30.77	721291
2013-12-19	30.65	30.72	30.32	30.38	613196
2013-12-20	30.41	30.72	30.34	30.70	1022200
2013-12-23	30.95	31.03	30.70	31.00	377522
2013-12-24	31.13	31.40	31.03	31.25	192148
2013-12-26	31.36	31.67	31.05	31.09	256804
2013-12-27	31.16	31.63	31.11	31.37	285981
2013-12-30	31.38	31.49	31.08	31.44	341463
2013-12-31	31.49	31.58	31.23	31.36	262454
2014-01-02	31.23	31.37	30.96	31.20	381458
2014-01-03	32.62	31.69	31.19	31.51	423838
2014-01-06	31.72	31.73	30.78	31.23	1108590
2014-01-07	31.31	32.37	31.20	32.29	981125
2014-01-08	32.28	32.52	31.89	31.98	1235047
2014-01-09	32.05	32.58	31.89	32.57	438679
2014-01-10	32.69	32.81	32.26	32.41	574566
2014-01-13	32.23	32.74	32.14	32.32	410882
2014-01-14	32.28	32.92	32.20	32.84	375404
2014-01-15	32.85	33.22	32.82	33.20	472674
2014-01-16	33.07	33.26	32.82	33.26	356595
2014-01-17	33.22	33.65	33.05	33.31	458137
2014-01-21	33.34	33.51	32.63	33.11	461933
2014-01-22	33.19	33.35	32.67	33.16	449572
2014-01-23	33.07	33.24	32.80	33.21	394200
2014-01-24	32.96	33.18	32.06	32.06	444751
2014-01-27	32.10	32.23	31.70	32.08	502732
2014-01-28	32.16	32.44	32.07	32.23	500452
2014-01-29	32.05	32.46	31.85	31.88	316389
2014-01-30	31.99	32.46	31.69	32.32	289404
2014-01-31	31.92	32.29	31.68	31.94	385733
2014-02-03	31.95	32.15	30.81	30.96	918555
2014-02-04	31.20	31.22	30.86	31.14	701586
2014-02-05	31.06	31.23	30.55	30.77	534599
2014-02-06	30.78	31.29	30.58	31.27	289521
2014-02-07	31.49	31.76	30.94	31.11	510232
2014-02-10	31.07	31.51	31.04	31.49	475853
2014-02-11	31.54	31.82	31.29	31.55	344701
2014-02-12	31.76	32.42	31.64	31.70	1185137
2014-02-13	31.44	32.12	31.44	31.73	770643
2014-02-14	31.55	31.65	30.51	30.79	1114171
2014-02-18	30.75	31.20	30.52	31.01	594482
2014-02-19	30.88	31.16	30.50	30.63	367314
2014-02-20	30.70	30.76	30.30	30.66	413015
2014-02-21	30.71	30.84	30.40	30.45	358079
2014-02-24	30.50	31.22	30.35	30.88	606878
2014-02-25	30.81	31.22	30.58	30.92	445438
2014-02-26	31.02	31.32	30.80	30.96	319073
2014-02-27	30.95	31.23	30.78	31.17	379020
2014-02-28	31.21	31.47	30.85	30.97	308931
2014-03-03	30.67	31.09	30.36	30.62	431300
2014-03-04	30.96	31.61	30.68	31.54	594153
2014-03-05	31.62	32.80	31.34	32.75	901772
2014-03-06	32.70	35.15	32.50	34.82	2069164
2014-03-07	35.25	35.61	34.16	34.85	1330059
2014-03-10	34.72	34.95	34.20	34.44	656997
2014-03-11	34.46	34.71	34.20	34.30	700152
2014-03-12	34.08	34.41	34.00	34.29	358610
2014-03-13	34.36	34.45	33.51	33.62	721104
2014-03-14	33.60	33.96	33.57	33.81	436318
2014-03-17	33.90	34.20	33.86	34.09	611535
2014-03-18	34.20	34.49	34.02	34.23	498747
2014-03-19	34.13	34.39	34.03	34.26	317912
2014-03-20	34.18	34.53	33.27	33.32	752453
2014-03-21	33.48	33.72	32.91	32.96	754198
2014-03-24	32.90	32.96	31.95	32.22	730773
2014-03-25	32.39	32.89	32.24	32.82	644250
2014-03-26	32.97	33.35	32.50	32.54	387031
2014-03-27	32.52	32.83	32.18	32.25	338733
2014-03-28	32.19	32.54	31.88	31.90	516337
2014-03-31	32.12	32.35	31.67	32.23	835688
2014-04-01	32.33	33.38	32.15	33.29	1055970
2014-04-02	33.56	34.46	33.45	34.30	1003268
2014-04-03	34.41	34.62	33.63	33.77	3117007
2014-04-04	33.90	34.01	32.49	32.51	580467
2014-04-07	32.35	32.66	31.55	31.73	600678
2014-04-08	31.80	31.94	30.84	30.93	969900
2014-04-09	31.03	31.74	31.03	31.50	509474
2014-04-10	31.43	31.60	30.11	30.31	824156
2014-04-11	30.09	30.39	29.77	29.95	668390
2014-04-14	30.19	30.41	29.78	30.03	399238
2014-04-15	30.06	30.68	29.79	30.57	1105558
2014-04-16	30.83	30.88	30.48	30.87	577841
2014-04-17	30.77	31.14	30.46	30.93	540752
2014-04-21	30.97	31.13	30.71	31.01	347541
2014-04-22	31.03	31.27	30.83	30.92	596543
2014-04-23	30.82	30.93	30.69	30.80	420820
2014-04-24	30.99	31.00	30.00	30.11	916548
2014-04-25	30.05	31.80	29.87	31.07	1108769
2014-04-28	31.26	31.64	30.36	30.60	1246035
2014-04-29	30.71	30.94	30.21	30.69	1519704
2014-04-30	30.52	30.90	30.32	30.63	1172248
2014-05-01	30.70	30.89	30.32	30.53	494749
2014-05-02	30.55	30.80	30.34	30.36	345873
2014-05-05	30.21	30.60	29.88	30.00	1062661
2014-05-06	29.91	30.12	29.68	29.85	1089748
2014-05-07	29.90	30.05	29.36	29.99	619248
2014-05-08	29.93	30.30	29.52	29.58	618882
2014-05-09	29.53	29.89	29.36	29.88	398282
2014-05-12	30.04	30.29	29.74	29.85	1969233
2014-05-13	30.04	30.71	30.04	30.36	2664251
2014-05-14	30.39	30.75	30.25	30.28	714146
2014-05-15	30.13	30.20	29.52	29.84	605904
2014-05-16	29.95	30.36	29.54	30.31	1115638
2014-05-19	30.20	31.32	30.03	31.22	1022493
2014-05-20	31.15	32.08	30.99	31.87	2118571
2014-05-21	31.99	32.14	31.47	31.90	1331288
2014-05-22	31.91	32.17	31.73	32.02	577908
2014-05-23	31.99	32.25	31.86	32.12	376220
2014-05-27	32.21	32.57	31.96	32.55	778920
2014-05-28	32.60	32.86	32.10	32.83	751556
2014-05-29	32.94	33.99	32.70	33.89	3196250
2014-05-30	34.09	34.46	33.50	33.65	976840
2014-06-02	33.63	34.01	33.36	33.72	963326
2014-06-03	33.72	34.86	33.52	34.57	1226344
2014-06-04	34.57	35.00	34.16	34.68	1495637
2014-06-05	35.41	34.94	34.16	34.58	869235
2014-06-06	34.60	36.17	34.60	36.11	1288161
2014-06-09	36.16	36.53	35.83	35.98	1591541
2014-06-10	35.84	35.93	35.18	35.87	1069240
2014-06-11	35.77	35.86	35.34	35.61	1206892
2014-06-12	35.63	35.83	35.34	35.47	1134105
2014-06-13	35.36	35.66	34.82	35.07	934372
2014-06-16	35.21	35.41	34.70	34.84	713382
2014-06-17	34.93	36.06	34.76	35.17	1203623
2014-06-18	35.15	35.52	35.01	35.41	910826
2014-06-19	35.41	35.86	35.10	35.41	973433
2014-06-20	35.49	35.62	35.23	35.59	647255
2014-06-23	35.55	36.12	35.54	35.91	595230
2014-06-24	35.80	36.18	35.13	35.18	719212
2014-06-25	35.22	35.59	35.13	35.20	609015
2014-06-26	35.24	35.38	34.84	35.19	500972
2014-06-27	35.13	35.60	35.08	35.40	1374685
2014-06-30	35.44	35.66	34.98	35.09	866336
2014-07-01	35.29	36.25	35.21	35.28	943841
2014-07-02	35.27	35.86	35.11	35.69	610703
2014-07-03	35.85	36.24	35.67	35.83	502783
2014-07-07	35.79	35.99	35.10	35.43	650836
2014-07-08	35.32	35.44	34.58	35.41	1177250
2014-07-09	35.41	35.79	35.20	35.72	771654
2014-07-10	35.22	35.75	34.87	35.66	943084
2014-07-11	35.70	35.81	35.36	35.71	638879
2014-07-14	36.05	36.29	35.88	35.99	787892
2014-07-15	36.02	36.29	35.66	35.75	1411953
2014-07-16	35.90	36.44	35.82	36.20	1096492
2014-07-17	35.97	36.76	35.75	36.61	1919024
2014-07-18	36.75	37.71	36.46	37.26	1683425
2014-07-21	37.14	37.15	36.49	36.77	1302731
2014-07-22	37.33	38.05	37.09	37.27	1195184
2014-07-23	37.09	37.52	36.94	37.40	1389543
2014-07-24	37.57	37.67	36.93	36.99	1324586
2014-07-25	37.90	39.50	37.09	38.07	2237391
2014-07-28	38.00	38.13	37.20	37.45	1824481
2014-07-29	37.62	38.09	37.40	37.50	1363502
2014-07-30	37.71	37.81	37.38	37.57	2167701
2014-07-31	37.42	37.50	37.23	37.29	955740
2014-08-01	37.16	37.62	37.00	37.15	978254
2014-08-04	37.27	37.55	36.67	37.51	758212
2014-08-05	37.44	37.52	37.02	37.40	877474
2014-08-06	37.18	37.44	37.04	37.34	542290
2014-08-07	37.49	37.49	36.88	36.95	504462
2014-08-08	37.06	37.26	36.53	37.23	659479
2014-08-11	37.37	37.62	37.15	37.20	280909
2014-08-12	37.12	38.06	37.11	37.98	1051501
2014-08-13	38.18	38.64	37.99	38.29	936618
2014-08-14	38.33	38.68	38.24	38.37	323213
2014-08-15	38.55	38.73	38.03	38.22	248963
2014-08-18	38.47	39.05	38.42	39.00	403885
2014-08-19	39.08	39.15	38.71	39.00	440611
2014-08-20	38.85	39.06	38.67	38.98	1055895
2014-08-21	38.98	39.57	38.86	39.29	534952
2014-08-22	39.28	39.66	39.12	39.42	428795
2014-08-25	39.66	39.80	39.23	39.46	307289
2014-08-26	39.55	39.85	39.16	39.24	528096
2014-08-27	39.31	39.57	39.07	39.35	562262
2014-08-28	40.00	40.74	39.57	40.66	1432122
2014-08-29	40.73	41.12	40.56	40.75	556756
2014-09-02	40.77	40.97	40.53	40.69	710748
2014-09-03	40.86	40.97	40.67	40.76	468376
2014-09-04	40.81	40.99	39.98	40.21	731590
2014-09-05	40.16	40.61	40.01	40.52	403012
2014-09-08	40.48	41.35	40.30	41.04	1605934
2014-09-09	40.86	41.54	40.83	41.03	725431
2014-09-10	41.01	41.94	40.92	41.81	703909
2014-09-11	41.72	41.82	41.44	41.66	1012989
2014-09-12	41.42	41.84	41.38	41.70	656135
2014-09-15	41.93	41.93	41.30	41.36	420474
2014-09-16	41.30	42.08	41.11	41.82	706585
2014-09-17	41.78	42.14	41.40	41.57	472556
2014-09-18	41.76	41.89	41.35	41.51	669262
2014-09-19	41.54	41.86	41.22	41.33	713190
2014-09-22	41.26	41.26	40.48	40.58	696053
2014-09-23	40.38	40.85	40.15	40.56	591485
2014-09-24	40.58	40.80	40.41	40.59	714955
2014-09-25	40.48	40.71	39.64	39.74	730828
2014-09-26	39.75	39.96	39.30	39.68	1420846
2014-09-29	39.41	40.03	39.24	39.82	777707
2014-09-30	39.88	40.12	39.27	39.33	645731
2014-10-01	39.16	39.44	38.54	38.59	892277
2014-10-02	38.51	38.82	38.07	38.56	983104
2014-10-03	38.88	39.81	38.68	39.70	1148190
2014-10-06	39.91	40.18	39.26	39.40	806909
2014-10-07	39.23	39.51	39.00	39.05	578352
2014-10-08	39.00	39.94	38.80	39.75	684241
2014-10-09	39.57	39.78	38.86	39.26	620547
2014-10-10	39.20	39.84	38.41	38.45	743403
2014-10-13	38.51	39.01	38.17	38.25	661310
2014-10-14	38.38	38.70	37.89	38.35	546921
2014-10-15	37.89	37.98	36.80	37.58	805172
2014-10-16	36.84	38.56	36.83	38.33	959485
2014-10-17	38.69	39.53	38.00	38.27	604808
2014-10-20	38.26	38.93	38.05	38.28	1518678
2014-10-21	38.66	40.74	38.66	40.58	1378828
2014-10-22	40.89	40.89	39.89	40.76	1069025
2014-10-23	41.39	41.64	40.89	41.15	1019514
2014-10-24	41.99	44.94	41.51	44.85	2202544
2014-10-27	44.84	45.32	43.74	44.41	1440634
2014-10-28	44.38	45.01	44.22	44.78	1595949
2014-10-29	44.72	45.27	44.63	44.85	607347
2014-10-30	44.67	45.36	44.48	45.23	542913
2014-10-31	45.77	46.03	45.10	45.57	581662
2014-11-03	45.57	46.26	45.38	45.72	567541
2014-11-04	45.78	45.98	45.19	45.90	380203
2014-11-05	46.07	46.32	45.48	46.21	515170
2014-11-06	46.20	46.80	46.20	46.73	497855
2014-11-07	46.75	46.97	45.78	45.85	636178
2014-11-10	45.72	46.70	45.59	46.38	655959
2014-11-11	46.39	46.74	45.91	46.23	382893
2014-11-12	46.07	46.48	45.78	46.20	356457
2014-11-13	46.39	46.63	45.92	46.57	103841
2014-11-14	46.26	46.91	45.99	46.13	356167
2014-11-17	45.90	46.41	45.90	46.23	356841
2014-11-18	46.21	46.94	46.02	46.64	270463
2014-11-19	46.64	46.80	46.01	46.15	310559
2014-11-20	46.00	46.18	45.78	46.00	376360
2014-11-21	46.50	46.63	46.04	46.19	306754
2014-11-24	46.37	47.00	46.37	46.71	492895
2014-11-25	46.73	46.92	46.40	46.64	338180
2014-11-26	46.67	47.26	46.51	46.92	405725
2014-11-28	47.06	47.69	47.03	47.33	280058
2014-12-01	47.16	47.22	46.45	46.49	433780
2014-12-02	46.42	47.82	46.39	47.68	469085
2014-12-03	47.71	49.39	47.34	49.01	759166
2014-12-04	48.86	50.14	48.86	49.23	1069284
2014-12-05	49.25	49.74	49.06	49.30	1538199
2014-12-08	49.17	49.30	48.58	48.85	593413
2014-12-09	48.16	48.53	47.49	48.50	712594
2014-12-10	48.19	48.80	47.74	47.85	394940
2014-12-11	48.13	48.86	47.95	48.47	377783
2014-12-12	47.62	48.46	47.62	47.69	353618
2014-12-15	48.00	48.16	46.78	47.20	449903
2014-12-16	47.07	47.62	46.43	46.60	1065862
2014-12-17	46.60	48.16	46.19	47.97	666522
2014-12-18	48.79	49.40	48.34	48.99	434770
2014-12-19	49.03	49.05	48.26	48.51	1585597
2014-12-22	48.48	49.13	48.16	48.64	660805
2014-12-23	48.99	49.05	48.77	48.83	936961
2014-12-24	48.73	49.06	48.64	48.93	280547
2014-12-26	49.14	49.45	48.61	48.83	326220
2014-12-29	48.90	49.13	48.27	48.56	595462
2014-12-30	48.33	49.38	48.21	49.20	353386
2014-12-31	49.49	49.72	48.75	48.77	631610
2015-01-02	49.22	49.79	48.25	48.58	707976
2015-01-05	48.17	48.73	47.56	47.73	550742
2015-01-06	47.94	48.40	47.55	47.82	2076805
2015-01-07	48.42	49.26	48.21	49.15	903481
2015-01-08	49.56	50.48	49.15	50.15	545677
2015-01-09	50.31	50.50	49.46	49.91	553198
2015-01-12	50.27	50.90	49.57	50.06	439093
2015-01-13	50.29	51.16	49.68	50.22	569413
2015-01-14	49.59	50.76	49.45	49.95	438354
2015-01-15	50.14	50.48	48.92	49.14	346556
2015-01-16	49.25	50.57	49.00	50.43	664505
2015-01-20	50.69	51.05	49.25	49.91	432303
2015-01-21	49.80	50.25	49.52	49.65	420625
2015-01-22	49.84	51.52	49.43	51.46	1475044
2015-01-23	51.30	51.70	50.75	51.28	646452
2015-01-26	51.31	52.00	51.01	51.98	444543
2015-01-27	51.29	52.11	51.21	51.66	343710
2015-01-28	52.30	53.88	51.82	52.02	689212
2015-01-29	52.23	53.11	51.89	53.06	463733
2015-01-30	52.81	53.20	52.01	52.10	980650
2015-02-02	52.23	53.19	50.93	52.05	716740
2015-02-03	52.01	52.62	51.74	52.44	493367
2015-02-04	52.35	53.26	52.35	53.06	514184
2015-02-05	53.20	53.40	52.74	53.17	316535
2015-02-06	53.34	53.50	52.76	53.00	591554
2015-02-09	52.95	52.95	52.18	52.68	407712
2015-02-10	52.84	54.20	52.63	53.96	955052
2015-02-11	54.20	54.20	50.62	53.05	1496434
2015-02-12	53.11	53.35	52.31	53.01	587971
2015-02-13	52.97	53.61	52.10	52.74	575249
2015-02-17	52.66	52.97	52.33	52.65	341846
2015-02-18	52.44	52.81	52.08	52.79	340970
2015-02-19	52.67	52.80	52.20	52.37	256561
2015-02-20	52.24	53.17	52.00	53.07	340552
2015-02-23	53.13	53.50	53.08	53.36	271736
2015-02-24	53.39	53.59	52.95	53.33	199703
2015-02-25	53.06	53.36	52.57	53.25	267060
2015-02-26	53.30	53.80	53.06	53.76	194361
2015-02-27	53.60	53.92	53.25	53.28	246947
2015-03-02	53.28	54.77	53.28	54.70	658803
2015-03-03	54.72	54.79	53.94	54.32	461018
2015-03-04	54.24	54.56	53.47	54.33	424041
2015-03-05	54.56	54.56	53.57	54.03	373112
2015-03-06	53.80	54.18	52.82	52.99	435958
2015-03-09	52.91	53.32	52.54	52.82	461448
2015-03-10	52.27	52.40	51.74	51.77	521018
2015-03-11	51.87	52.26	51.53	52.20	508314
2015-03-12	52.50	53.14	52.27	52.58	398756
2015-03-13	52.43	52.82	51.96	52.72	449620
2015-03-16	53.06	53.86	52.91	53.55	536696
2015-03-17	53.22	53.39	52.81	53.16	302143
2015-03-18	53.16	53.42	52.68	53.15	954491
2015-03-19	53.16	53.76	53.00	53.64	499208
2015-03-20	53.93	54.42	53.45	54.34	582169
2015-03-23	54.39	54.39	53.83	54.16	299846
2015-03-24	54.06	54.43	53.69	53.84	226354
2015-03-25	53.78	54.03	52.68	52.69	319724
2015-03-26	52.39	53.00	52.07	52.64	220301
2015-03-27	52.68	53.09	52.50	52.97	312543
2015-03-30	53.29	53.70	52.52	53.54	306034
2015-03-31	53.31	54.98	53.20	54.82	900777
2015-04-01	54.86	55.00	53.55	54.22	475414
2015-04-02	54.22	54.77	53.68	54.10	345661
2015-04-06	53.66	54.50	53.56	54.19	369758
2015-04-07	54.28	54.80	53.68	53.69	199857
2015-04-08	53.68	54.48	53.60	54.04	216488
2015-04-09	53.95	54.35	53.52	54.13	216458
2015-04-10	54.26	54.96	54.06	54.29	184313
2015-04-13	54.37	54.70	54.23	54.36	173600
2015-04-14	54.62	55.01	54.55	54.82	470280
2015-04-15	54.99	55.10	54.06	54.31	415042
2015-04-16	54.30	54.39	53.75	53.86	264900
2015-04-17	53.59	53.82	53.00	53.36	228926
2015-04-20	53.69	54.06	53.28	53.96	311969
2015-04-21	54.23	55.40	53.78	55.31	443291
2015-04-22	55.40	55.40	54.42	55.13	335280
2015-04-23	55.14	55.81	54.94	55.71	332571
2015-04-24	55.70	56.00	55.28	55.52	460001
2015-04-27	55.80	56.01	54.14	54.59	406101
2015-04-28	54.31	55.05	53.49	54.08	588601
2015-04-29	52.80	54.99	51.96	52.75	712094
2015-04-30	53.00	53.03	50.61	50.97	789728
2015-05-01	51.15	51.74	50.28	50.91	528690
2015-05-04	50.90	51.92	50.81	51.12	383973
2015-05-05	50.64	51.11	49.38	50.42	820459
2015-05-06	50.50	51.03	50.28	50.39	578463
2015-05-07	50.54	51.49	50.54	51.42	570018
2015-05-08	51.95	52.58	51.00	51.28	456755
2015-05-11	51.25	51.66	50.84	50.93	300463
2015-05-12	50.67	50.70	50.03	50.40	248436
2015-05-13	50.42	50.93	50.09	50.22	309819
2015-05-14	50.67	51.80	50.20	51.76	342253
2015-05-15	51.75	52.24	51.46	52.13	355576
2015-05-18	51.98	52.69	51.94	52.47	445739
2015-05-19	52.47	52.89	52.14	52.68	422061
2015-05-20	52.67	52.99	52.02	52.82	377904
2015-05-21	52.96	53.09	52.51	52.72	401497
2015-05-22	52.76	53.38	52.43	52.48	254001
2015-05-26	52.58	52.70	51.82	52.07	364348
2015-05-27	52.35	52.79	52.15	52.53	457962
2015-05-28	52.91	53.21	52.15	52.66	482274
2015-05-29	52.79	52.99	52.09	52.46	430139
2015-06-01	52.61	52.72	51.98	52.33	512346
2015-06-02	52.12	52.12	51.55	51.69	554007
2015-06-03	51.91	52.26	51.56	51.92	471622
2015-06-04	51.76	52.06	51.52	51.71	540461
2015-06-05	51.84	52.14	51.45	51.89	320165
2015-06-08	51.99	52.00	51.36	51.40	307586
2015-06-09	51.35	51.35	50.66	50.98	521799
2015-06-10	51.30	51.78	50.51	51.38	404454
2015-06-11	51.58	52.45	51.24	52.43	372571
2015-06-12	52.39	52.39	51.35	51.66	330551
2015-06-15	51.55	52.58	51.25	52.54	541475
2015-06-16	52.50	53.22	52.28	53.04	425747
2015-06-17	53.33	53.37	52.93	53.18	296672
2015-06-18	53.00	54.31	53.00	54.10	390364
2015-06-19	54.32	54.52	53.87	54.37	528996
2015-06-22	54.78	55.00	54.40	54.60	307118
2015-06-23	54.54	54.93	54.37	54.69	346468
2015-06-24	54.71	54.71	53.57	53.68	298180
2015-06-25	53.79	54.85	53.46	54.73	476229
2015-06-26	54.77	55.42	54.68	54.87	2562746
2015-06-29	54.63	55.27	54.14	54.16	602256
2015-06-30	54.52	54.89	54.34	54.41	489033
2015-07-01	54.74	55.14	54.49	54.61	859848
2015-07-02	54.97	55.04	53.83	54.29	606565
2015-07-06	53.98	54.95	53.63	54.50	2000154
2015-07-07	54.65	54.74	53.66	54.66	634256
2015-07-08	54.17	54.63	53.55	53.68	522552
2015-07-09	54.12	54.19	53.57	53.76	390474
2015-07-10	54.72	56.61	54.66	56.57	605331
2015-07-13	56.82	57.07	55.14	55.73	847793
2015-07-14	55.79	56.04	55.35	55.90	411664
2015-07-15	55.93	56.25	55.72	55.78	465528
2015-07-16	55.95	55.95	55.24	55.62	735391
2015-07-17	55.77	55.84	55.13	55.20	350041
2015-07-20	55.32	55.45	54.96	55.19	424286
2015-07-21	55.15	55.34	54.56	54.76	379112
2015-07-22	54.46	55.45	54.36	55.17	356511
2015-07-23	55.10	55.50	54.61	54.76	405558
2015-07-24	54.60	54.84	53.64	53.77	320950
2015-07-27	53.39	53.95	53.01	53.75	445110
2015-07-28	53.99	54.66	53.50	54.22	505509
2015-07-29	56.00	61.36	56.00	60.10	1904142
2015-07-30	60.67	62.26	60.43	61.25	1050459
2015-07-31	61.49	62.32	61.10	61.53	801739
2015-08-03	61.78	62.45	61.01	61.50	488217
2015-08-04	57.75	58.86	57.11	58.15	3079602
2015-08-05	58.59	59.09	57.87	58.35	1053064
2015-08-06	58.41	58.61	56.75	57.08	900017
2015-08-07	56.91	57.58	56.74	57.55	644431
2015-08-10	57.96	58.38	57.38	57.50	637380
2015-08-11	56.83	57.62	56.83	57.15	468350
2015-08-12	56.64	57.18	56.12	57.02	502583
2015-08-13	57.11	58.25	57.05	57.76	487876
2015-08-14	57.83	58.30	57.50	58.28	256141
2015-08-17	58.04	58.98	57.55	58.98	526536
2015-08-18	58.90	59.74	58.66	59.33	567170
2015-08-19	58.95	59.25	58.32	59.04	314696
2015-08-20	58.44	58.63	57.30	57.39	362319
2015-08-21	56.77	57.12	55.69	55.80	628015
2015-08-24	53.25	55.07	51.23	54.10	1051889
2015-08-25	55.35	55.59	53.66	53.77	541447
2015-08-26	55.12	55.75	53.28	55.64	582843
2015-08-27	56.19	56.50	55.37	56.42	448203
2015-08-28	56.30	56.34	55.58	56.24	295711
2015-08-31	55.86	56.42	55.18	55.38	350736
2015-09-01	54.13	55.13	53.31	53.61	429638
2015-09-02	54.05	55.04	53.69	55.01	435589
2015-09-03	55.02	56.30	54.85	55.04	325777
2015-09-04	54.54	55.33	54.20	54.72	235900
2015-09-08	55.40	56.22	54.77	56.16	448533
2015-09-09	56.51	56.69	55.57	55.69	291173
2015-09-10	55.63	56.50	55.19	55.31	459221
2015-09-11	55.11	56.10	55.01	56.07	419684
2015-09-14	56.27	56.27	55.14	55.78	323316
2015-09-15	56.01	56.69	55.63	56.56	304343
2015-09-16	56.56	56.78	55.93	56.37	367985
2015-09-17	56.38	57.44	55.94	56.94	378899
2015-09-18	56.02	56.64	55.45	55.57	916555
2015-09-21	55.85	56.87	55.13	55.42	364458
2015-09-22	54.82	55.54	54.55	55.02	506996
2015-09-23	55.10	56.07	54.97	55.74	360560
2015-09-24	55.28	56.19	55.13	56.02	555558
2015-09-25	56.43	56.50	53.79	54.31	625990
2015-09-28	54.06	54.21	51.51	52.15	791748
2015-09-29	52.15	52.62	51.29	52.00	899038
2015-09-30	52.70	53.43	51.98	52.65	714669
2015-10-01	52.49	52.97	51.88	52.85	691945
2015-10-02	52.47	53.63	51.93	53.60	603806
2015-10-05	54.01	54.66	53.63	54.11	436278
2015-10-06	54.31	54.57	53.38	53.71	519266
2015-10-07	54.11	55.10	53.48	55.01	619199
2015-10-08	54.72	55.18	54.20	55.03	540163
2015-10-09	55.20	55.96	54.83	55.92	443452
2015-10-12	55.63	56.15	55.43	55.95	655148
2015-10-13	55.82	56.24	55.02	55.15	316341
2015-10-14	55.17	55.79	54.41	54.86	321330
2015-10-15	54.71	55.58	54.71	55.40	592911
2015-10-16	55.58	55.98	55.35	55.55	502111
2015-10-19	55.54	55.98	55.19	55.75	543050
2015-10-20	55.76	55.97	54.87	55.36	333712
2015-10-21	55.79	55.79	54.09	54.98	430581
2015-10-22	54.95	55.21	52.11	52.33	1637236
2015-10-23	53.19	54.48	52.75	54.20	801602
2015-10-26	54.00	54.77	53.64	54.76	620031
2015-10-27	55.68	56.86	54.11	54.96	1382556
2015-10-28	53.27	55.20	52.80	53.85	1366659
2015-10-29	53.60	54.70	53.60	54.11	832366
2015-10-30	54.36	55.06	54.01	54.77	487518
2015-11-02	54.83	55.53	54.68	55.30	521266
2015-11-03	55.01	55.76	54.48	55.30	469853
2015-11-04	55.33	55.82	55.02	55.65	390190
2015-11-05	55.75	56.25	55.23	56.17	378823
2015-11-06	56.14	56.33	55.42	56.15	333538
2015-11-09	55.90	55.93	54.88	55.46	314193
2015-11-10	55.36	56.60	55.16	56.49	402660
2015-11-11	56.51	56.51	55.17	55.20	325302
2015-11-12	54.92	54.93	53.54	53.59	319332
2015-11-13	53.28	53.95	52.83	53.24	366314
2015-11-16	52.99	53.86	52.77	53.83	451180
2015-11-17	53.86	54.96	53.30	54.53	358052
2015-11-18	54.54	55.65	54.37	55.64	283153
2015-11-19	55.51	55.57	53.76	54.11	456885
2015-11-20	54.38	54.87	54.07	54.70	496063
2015-11-23	54.78	55.56	54.55	55.08	254292
2015-11-24	54.65	55.12	54.29	54.93	444088
2015-11-25	54.92	55.13	54.48	54.58	266824
2015-11-27	54.57	55.45	54.44	55.23	164881
2015-11-30	55.32	55.36	54.45	55.03	553038
2015-12-01	55.10	56.58	55.10	56.20	691784
2015-12-02	56.01	56.33	55.57	55.79	432421
2015-12-03	55.88	56.06	53.57	53.89	390692
2015-12-04	53.91	54.71	53.72	54.43	284237
2015-12-07	54.34	54.79	53.89	54.28	328669
2015-12-08	53.62	55.12	53.58	55.09	441490
2015-12-09	55.03	55.92	54.76	54.92	538800
2015-12-10	54.82	56.00	54.60	54.98	318057
2015-12-11	54.41	55.34	54.19	55.00	540865
2015-12-14	54.84	55.85	54.20	54.36	785105
2015-12-15	54.79	55.53	53.98	54.25	710052
2015-12-16	54.70	55.28	53.45	54.13	385658
2015-12-17	54.33	54.63	53.73	53.73	237732
2015-12-18	53.82	55.10	53.55	53.70	840462
2015-12-21	53.82	54.59	53.73	54.53	377765
2015-12-22	54.72	55.33	54.08	55.14	288337
2015-12-23	55.40	56.18	55.29	55.88	429321
2015-12-24	55.93	56.04	55.59	55.84	133802
2015-12-28	55.56	56.02	55.17	55.96	337574
2015-12-29	56.26	56.26	55.62	55.95	382254
2015-12-30	55.92	56.05	55.09	55.13	362979
2015-12-31	55.12	55.99	54.74	55.00	335683
2016-01-04	54.08	54.88	53.34	53.73	745498
2016-01-05	53.71	54.43	53.08	53.60	778612
2016-01-06	53.00	53.83	52.59	53.72	880212
2016-01-07	52.77	53.36	52.26	52.45	396837
2016-01-08	52.77	53.06	52.33	52.66	534429
2016-01-11	52.91	53.72	52.58	53.34	877922
2016-01-12	53.65	53.81	50.96	51.74	1335346
2016-01-13	51.77	52.05	46.95	47.04	1802059
2016-01-14	47.04	47.57	46.32	47.15	2252201
2016-01-15	46.39	46.39	44.44	45.62	1905165
2016-01-19	46.26	46.29	44.40	45.17	1955472
2016-01-20	44.55	47.52	44.00	47.00	1646106
2016-01-21	48.24	50.77	48.03	48.51	2203967
2016-01-22	49.00	50.42	48.42	50.41	1366482
2016-01-25	50.16	50.57	49.65	49.84	963936
2016-01-26	49.65	51.40	49.32	51.16	662387
2016-01-27	51.29	53.27	50.59	51.10	1329532
2016-01-28	51.40	51.48	49.16	49.50	772580
2016-01-29	49.80	51.30	49.49	51.27	702734
2016-02-01	50.78	52.02	49.33	51.35	409117
2016-02-02	50.82	50.89	49.72	49.90	466913
2016-02-03	50.09	50.57	48.61	49.73	647114
2016-02-04	50.64	50.69	49.18	49.85	509789
2016-02-05	49.59	49.59	47.54	47.71	816614
2016-02-08	47.13	47.37	45.44	46.25	1220646
2016-02-09	46.01	46.83	44.85	46.34	1970799
2016-02-10	46.80	49.67	45.55	47.73	1128758
2016-02-11	49.59	50.86	48.50	48.61	2098424
2016-02-12	49.01	50.51	48.20	49.91	1357615
2016-02-16	49.75	50.15	48.75	49.28	1466234
2016-02-17	49.49	51.41	49.36	51.16	1184443
2016-02-18	51.23	51.47	50.59	50.72	633994
2016-02-19	50.53	50.91	49.90	50.72	588620
2016-02-22	51.15	52.39	50.83	50.98	557132
2016-02-23	50.64	52.24	50.08	51.31	836936
2016-02-24	50.89	51.71	50.31	51.36	466061
2016-02-25	51.54	52.32	50.88	51.52	547111
2016-02-26	51.77	52.16	51.17	51.42	498345
2016-02-29	51.43	51.91	50.67	51.03	967876
2016-03-01	51.48	52.35	51.32	52.25	1924736
2016-03-02	52.17	52.98	51.12	52.25	937419
2016-03-03	52.91	53.04	51.81	52.91	606422
2016-03-04	53.08	54.37	52.93	53.59	650514
2016-03-07	52.88	54.25	52.01	54.11	662516
2016-03-08	53.77	54.05	53.26	54.11	815094
2016-03-09	53.86	54.11	53.07	53.64	506126
2016-03-10	53.76	54.36	52.80	53.64	579086
2016-03-11	53.46	55.85	53.11	55.52	1222468
2016-03-14	55.23	56.00	54.82	55.25	684374
2016-03-15	54.84	55.24	54.61	55.00	789552
2016-03-16	54.65	55.51	54.39	55.25	670920
2016-03-17	55.11	55.27	53.82	54.10	752125
2016-03-18	53.88	55.80	53.81	55.60	1285666
2016-03-21	55.46	55.88	55.07	55.63	500411
2016-03-22	55.53	56.67	55.19	56.63	578656
2016-03-23	56.43	57.01	56.34	56.37	959966
2016-03-24	55.91	56.23	54.82	55.75	480388
2016-03-28	55.80	56.48	55.55	56.20	634228
2016-03-29	56.25	57.48	56.00	56.20	842282
2016-03-30	57.65	57.87	56.91	57.73	377467
2016-03-31	57.61	57.90	57.40	57.69	612411
2016-04-01	57.64	58.50	57.08	58.39	499871
2016-04-04	58.61	58.66	58.02	58.27	385496
2016-04-05	57.82	58.29	57.50	57.60	818184
2016-04-06	57.76	58.13	57.26	57.95	893831
2016-04-07	57.58	58.11	57.25	57.76	477194
2016-04-08	58.14	58.27	57.55	57.93	312958
2016-04-11	58.14	58.20	57.31	57.50	463498
2016-04-12	57.60	58.90	57.29	58.70	716759
2016-04-13	59.34	59.82	58.29	59.58	950228
2016-04-14	59.64	60.25	59.39	60.14	724204
2016-04-15	60.22	60.92	59.94	60.88	737502
2016-04-18	60.76	60.88	60.00	60.74	601227
2016-04-19	60.99	61.10	60.14	60.26	477557
2016-04-20	60.19	61.29	59.83	61.06	678980
2016-04-21	60.92	61.03	60.12	60.46	458615
2016-04-22	60.27	61.04	60.11	60.66	624821
2016-04-25	60.69	61.20	60.32	61.13	548166
2016-04-26	61.54	61.79	60.53	61.36	544020
2016-04-27	63.00	64.98	61.36	64.74	1679482
2016-04-28	64.90	64.90	63.00	63.11	756572
2016-04-29	63.10	63.41	61.98	62.97	656040
2016-05-02	62.97	64.49	62.78	64.47	783897
2016-05-03	64.04	64.76	62.85	63.15	488289
2016-05-04	62.77	63.74	62.68	63.15	473768
2016-05-05	63.27	63.68	63.16	63.37	383912
2016-05-06	63.35	64.08	63.11	63.85	553304
2016-05-09	63.98	65.32	63.98	65.05	626105
2016-05-10	65.19	65.34	64.51	64.94	422510
2016-05-11	64.57	65.30	64.16	64.53	768477
2016-05-12	64.85	64.91	63.80	64.10	589108
2016-05-13	63.78	64.14	63.56	64.01	831304
2016-05-16	64.30	64.59	63.87	64.31	1016919
2016-05-17	64.20	64.77	63.92	64.38	642274
2016-05-18	64.43	64.72	63.65	64.38	833683
2016-05-19	64.03	64.87	63.79	64.28	356238
2016-05-20	64.56	64.63	63.93	64.61	521149
2016-05-23	64.41	64.41	63.59	63.79	584770
2016-05-24	63.90	65.24	63.89	65.16	626499
2016-05-25	65.33	65.33	64.61	64.70	790507
2016-05-26	64.71	65.22	64.26	64.53	549644
2016-05-27	64.58	65.63	64.58	65.21	447379
2016-05-31	65.57	65.57	64.62	64.93	426249
2016-06-01	64.40	65.16	64.40	65.02	269657
2016-06-02	64.89	65.92	64.78	65.92	369218
2016-06-03	65.92	65.92	65.19	65.34	321984
2016-06-06	65.54	65.87	65.19	65.83	391130
2016-06-07	65.89	65.89	65.32	65.60	418109
2016-06-08	65.53	66.22	65.35	66.22	441138
2016-06-09	66.00	66.26	65.36	66.00	385708
2016-06-10	65.54	65.88	64.69	64.84	370182
2016-06-13	64.50	64.57	63.63	63.84	482441
2016-06-14	63.38	65.18	63.00	65.13	712365
2016-06-15	65.16	65.65	64.75	65.29	778970
2016-06-16	64.78	66.13	64.36	65.91	641336
2016-06-17	66.00	66.41	64.98	65.24	1169292
2016-06-20	66.16	66.98	65.82	66.53	732554
2016-06-21	66.79	67.78	66.70	67.35	1426377
2016-06-22	67.67	67.85	66.96	67.29	645453
2016-06-23	68.04	68.04	67.39	67.70	499179
2016-06-24	66.50	67.28	65.70	66.21	1746904
2016-06-27	65.74	65.97	63.81	64.18	625964
2016-06-28	64.61	66.21	64.24	65.54	487336
2016-06-29	66.24	67.06	66.10	66.79	395331
2016-06-30	66.85	67.66	66.60	67.61	765757
2016-07-01	67.52	67.91	66.67	67.00	928132
2016-07-05	66.92	66.92	66.19	66.50	501264
2016-07-06	66.60	66.64	65.43	65.74	1185720
2016-07-07	66.17	66.81	65.90	66.42	786365
2016-07-08	67.01	68.54	66.87	68.43	517817
2016-07-11	68.73	68.98	68.40	68.56	526670
2016-07-12	69.25	69.44	68.80	69.12	843558
2016-07-13	69.48	69.48	68.34	68.35	381870
2016-07-14	69.00	69.44	67.64	67.77	576950
2016-07-15	68.01	68.33	67.70	67.78	249000
2016-07-18	67.99	69.34	67.96	69.03	490983
2016-07-19	68.81	68.89	67.98	68.50	508458
2016-07-20	69.04	69.34	68.97	69.05	676463
2016-07-21	69.22	69.22	68.38	68.48	485855
2016-07-22	68.43	68.61	67.88	68.50	514086
2016-07-25	68.64	68.90	68.04	68.52	626276
2016-07-26	68.70	68.87	67.95	68.79	1053928
2016-07-27	70.00	70.99	65.81	69.32	1914267
2016-07-28	69.78	71.47	68.51	71.09	1082275
2016-07-29	70.91	71.61	70.42	71.34	626731
2016-08-01	71.20	71.45	70.18	70.40	459585
2016-08-02	70.65	70.65	69.04	69.70	677057
2016-08-03	69.38	70.58	69.25	70.57	506123
2016-08-04	70.38	71.18	70.02	70.95	726184
2016-08-05	71.28	71.68	71.01	71.60	460144
2016-08-08	71.61	71.87	70.85	70.96	285277
2016-08-09	70.80	71.51	70.50	71.45	445070
2016-08-10	71.47	72.78	71.12	72.59	1011963
2016-08-11	72.80	73.13	72.56	72.59	643368
2016-08-12	72.34	72.81	72.22	72.43	494347
2016-08-15	72.87	73.66	72.75	73.39	664902
2016-08-16	73.39	73.69	72.35	72.42	537829
2016-08-17	72.39	72.58	71.30	71.52	477988
2016-08-18	71.62	71.97	71.51	71.70	318797
2016-08-19	71.69	73.20	71.15	71.98	410121
2016-08-22	71.80	72.25	71.52	72.20	314198
2016-08-23	72.69	72.97	72.40	72.46	275931
2016-08-24	72.36	72.50	70.92	71.15	298966
2016-08-25	71.03	71.49	70.36	70.72	329586
2016-08-26	70.60	71.45	70.39	70.89	305530
2016-08-29	71.15	71.77	70.97	71.40	279592
2016-08-30	71.20	71.48	70.84	71.31	306624
2016-08-31	71.11	71.18	70.39	70.81	395266
2016-09-01	70.56	70.92	70.25	70.84	344303
2016-09-02	71.14	71.97	70.66	71.96	294992
2016-09-06	72.24	72.41	71.17	71.99	362142
2016-09-07	72.17	72.27	71.76	72.08	430082
2016-09-08	71.88	72.30	71.40	72.01	379592
2016-09-09	71.53	71.53	68.81	68.84	576182
2016-09-12	68.24	69.88	68.04	69.54	488999
2016-09-13	68.81	68.91	67.36	68.38	860409
2016-09-14	68.25	68.82	67.99	68.54	402281
2016-09-15	68.39	69.18	67.59	69.00	357450
2016-09-16	68.84	69.26	68.53	69.13	812996
2016-09-19	69.16	70.14	69.11	69.48	371661
2016-09-20	69.99	69.99	69.17	69.26	577209
2016-09-21	69.64	70.19	69.14	70.14	363160
2016-09-22	70.28	70.98	69.64	69.65	803923
2016-09-23	69.33	69.60	67.39	67.51	1717829
2016-09-26	67.00	68.41	66.82	67.43	441239
2016-09-27	67.50	68.85	66.92	67.10	632157
2016-09-28	67.30	68.05	67.12	67.88	586264
2016-09-29	68.00	69.02	67.60	68.83	1014187
2016-09-30	69.38	70.24	68.94	69.98	711707
2016-10-03	69.66	70.27	69.54	69.82	690014
2016-10-04	69.64	69.98	68.41	68.69	645583
2016-10-05	68.64	69.61	68.64	69.33	435996
2016-10-06	69.36	69.60	68.79	69.40	322913
2016-10-07	69.57	70.19	69.00	70.11	669342
2016-10-10	70.24	71.38	70.24	71.16	430034
2016-10-11	70.93	70.99	69.95	70.26	596164
2016-10-12	70.50	70.50	69.99	70.17	470346
2016-10-13	69.89	70.33	69.40	70.05	312856
2016-10-14	70.15	70.27	68.95	69.11	513946
2016-10-17	69.29	69.46	68.36	68.62	600728
2016-10-18	69.07	69.56	68.67	68.99	821110
2016-10-19	68.90	68.91	67.52	67.77	1176109
2016-10-20	67.43	68.41	67.34	67.86	765744
2016-10-21	67.64	67.64	66.25	66.28	808208
2016-10-24	67.05	67.10	66.38	66.48	1086774
2016-10-25	66.10	67.02	65.41	66.20	1459906
2016-10-26	61.00	63.68	60.90	63.20	3146031
2016-10-27	62.96	63.25	60.92	61.03	1940113
2016-10-28	60.93	62.17	60.78	61.05	916823
2016-10-31	61.41	61.92	60.72	61.46	1315042
2016-11-01	61.32	61.69	60.24	60.57	1018504
2016-11-02	60.33	61.74	60.33	61.23	1533477
2016-11-03	61.45	61.52	59.56	59.61	905894
2016-11-04	59.62	60.59	59.51	59.82	725591
2016-11-07	60.84	61.89	60.71	61.28	911375
2016-11-08	61.03	62.93	60.86	62.62	917188
2016-11-09	62.00	63.59	61.58	63.27	1022029
2016-11-10	63.77	64.22	60.32	60.95	1658309
2016-11-11	60.82	61.11	60.04	60.79	819326
2016-11-14	61.11	64.25	60.84	63.85	1818193
2016-11-15	64.07	64.29	63.31	63.69	923786
2016-11-16	63.30	64.96	63.11	64.76	1021304
2016-11-17	64.93	65.95	64.41	65.39	823387
2016-11-18	65.59	66.26	64.56	64.84	642077
2016-11-21	65.00	65.34	63.81	64.65	662133
2016-11-22	64.70	64.99	63.15	63.61	1508235
2016-11-23	63.25	64.43	63.25	64.34	441417
2016-11-25	64.71	64.87	64.13	64.58	150199
2016-11-28	64.16	64.61	63.06	63.66	802660
2016-11-29	63.45	64.91	63.45	64.63	582695
2016-11-30	64.95	64.95	62.57	62.60	874018
2016-12-01	62.74	63.58	60.60	60.92	1287630
2016-12-02	61.00	61.46	60.73	60.86	920502
2016-12-05	61.38	62.50	61.19	62.33	779874
2016-12-06	62.56	62.93	61.69	62.74	605412
2016-12-07	62.41	63.64	61.71	63.01	677218
2016-12-08	63.59	64.27	62.06	64.09	628853
2016-12-09	64.45	64.80	63.71	64.68	732245
2016-12-12	64.86	65.32	64.14	64.80	627457
2016-12-13	64.85	65.68	64.54	65.25	673011
2016-12-14	65.11	65.84	64.61	64.81	560246
2016-12-15	65.17	65.83	64.55	65.54	429361
2016-12-16	66.11	66.97	65.77	66.59	1363346
2016-12-19	66.59	67.25	66.40	66.86	962288
2016-12-20	66.77	67.38	66.74	66.92	588139
2016-12-21	67.11	67.39	66.63	67.26	578815
2016-12-22	67.49	67.80	66.85	67.43	571500
2016-12-23	67.12	68.46	67.10	67.87	480632
2016-12-27	68.17	68.98	68.09	68.47	529634
2016-12-28	68.81	68.82	67.93	68.23	717459
2016-12-29	68.26	68.80	67.62	68.74	525933
2016-12-30	69.07	69.10	68.14	68.65	568725
2017-01-03	70.29	71.13	69.50	70.29	1279640
2017-01-04	70.65	71.19	69.88	70.68	924941
2017-01-05	70.98	71.26	69.93	70.76	575546
2017-01-06	70.68	71.33	70.38	70.77	523914
2017-01-09	90.98	91.03	90.54	90.79	22256603
2017-01-10	90.75	91.05	90.74	90.83	8815643
2017-01-11	90.81	90.96	90.76	90.90	6896778
2017-01-12	90.89	91.10	90.82	91.00	4859450
2017-01-13	91.04	91.58	90.96	91.25	2482182
2017-01-17	91.07	91.15	90.91	90.98	4044311
2017-01-18	90.99	91.07	90.91	90.95	3037821
2017-01-19	90.95	91.15	90.90	90.90	4302023
2017-01-20	90.91	90.97	90.74	90.75	4517496
2017-01-23	90.75	90.86	90.71	90.75	2399633
2017-01-24	90.74	90.93	90.72	90.75	3211799
2017-01-25	90.82	90.87	90.70	90.79	2922116
2017-01-26	90.71	90.84	90.71	90.80	2004958
2017-01-27	90.77	90.81	90.72	90.77	2470070
2017-01-30	90.75	90.77	90.64	90.70	2051123
2017-01-31	90.70	90.76	90.55	90.60	2968028
2017-02-01	90.65	90.70	90.45	90.63	2761586
2017-02-02	90.62	90.69	90.48	90.57	2473508
2017-02-03	90.60	90.67	90.51	90.65	1297421
2017-02-06	90.53	90.70	90.46	90.69	2049174
2017-02-07	90.69	90.79	90.60	90.71	1757265
2017-02-08	90.70	91.00	90.63	90.72	1589377
2017-02-09	90.70	90.88	90.60	90.78	1371743
2017-02-10	90.73	90.84	90.65	90.69	1145731
2017-02-13	90.70	90.81	90.68	90.79	973175
2017-02-14	90.75	90.83	90.75	90.77	1001022
2017-02-15	90.77	90.99	90.77	90.93	1502974
2017-02-16	90.90	90.94	90.71	90.77	1387056
2017-02-17	90.77	90.87	90.69	90.79	589997
2017-02-21	90.83	90.90	90.70	90.88	887200
2017-02-22	90.85	90.92	90.76	90.88	459699
2017-02-23	90.88	91.09	90.82	90.91	700678
2017-02-24	90.86	91.05	90.86	90.98	737235
2017-02-27	90.95	91.02	90.90	90.99	588389
2017-02-28	90.98	91.05	90.90	90.90	711317
2017-03-01	90.98	91.24	90.93	91.10	1156858
2017-03-02	91.07	91.14	90.80	90.88	1104139
2017-03-03	90.90	91.21	90.87	91.09	771808
2017-03-06	91.06	91.14	90.92	91.04	641124
2017-03-07	91.00	91.25	90.95	90.98	719157
2017-03-08	90.98	91.11	90.92	91.07	708906
2017-03-09	90.98	91.30	90.98	91.13	676680
2017-03-10	91.20	91.38	91.05	91.22	554331
2017-03-13	91.20	91.36	91.19	91.25	776156
2017-03-14	91.25	91.36	91.20	91.25	760781
2017-03-15	91.21	91.51	91.21	91.46	1239677
2017-03-16	91.47	91.50	91.38	91.47	427220
2017-03-17	91.45	91.64	91.27	91.43	1180957
2017-03-20	91.47	91.54	91.40	91.49	380603
2017-03-21	91.54	91.55	91.39	91.51	698314
2017-03-22	91.51	91.60	91.44	91.48	477618
2017-03-23	91.48	91.68	91.40	91.58	551446
2017-03-24	91.62	91.70	91.42	91.50	780098
2017-03-27	91.45	91.60	91.45	91.58	682336
2017-03-28	91.55	91.65	91.41	91.52	550467
2017-03-29	91.50	91.53	91.40	91.42	611547
2017-03-30	91.45	91.59	91.41	91.46	883349
2017-03-31	91.47	91.60	91.45	91.50	913201
2017-04-03	91.52	91.67	91.47	91.67	838922
2017-04-04	91.61	91.75	91.55	91.57	1276605
2017-04-05	91.62	91.80	91.59	91.65	477210
2017-04-06	91.68	91.96	91.60	91.85	832329
2017-04-07	91.84	91.90	91.65	91.71	727861
2017-04-10	91.75	91.90	91.62	91.70	378349
2017-04-11	91.32	91.48	91.26	91.47	1988015
2017-04-12	91.57	91.69	91.49	91.50	581469
2017-04-13	91.52	91.55	91.39	91.43	538628
2017-04-17	91.45	91.66	91.41	91.55	355945
2017-04-18	91.51	91.63	91.44	91.50	630659
2017-04-19	91.54	91.60	91.50	91.56	602157
2017-04-20	91.57	91.62	91.49	91.50	792334
2017-04-21	91.52	91.70	91.49	91.63	634534
2017-04-24	91.65	91.70	91.54	91.61	730891
2017-04-25	91.64	91.70	91.56	91.56	463340
2017-04-26	91.59	91.71	91.59	91.64	433868
2017-04-27	91.67	91.82	91.64	91.65	740672
2017-04-28	91.67	91.67	91.55	91.57	1065493
2017-05-01	91.64	91.76	91.52	91.74	673860
2017-05-02	91.74	91.92	91.74	91.83	902212
2017-05-03	91.85	91.87	91.71	91.85	684020
2017-05-04	91.85	91.92	91.74	91.88	623917
2017-05-05	91.88	91.95	91.80	91.95	1672049
2017-05-08	91.92	91.95	91.83	91.86	380461
2017-05-09	91.86	91.95	91.80	91.93	422140
2017-05-10	91.87	91.94	91.84	91.89	537709
2017-05-11	91.86	91.93	91.81	91.83	270968
2017-05-12	91.86	91.90	91.80	91.85	278078
2017-05-15	91.83	91.91	91.80	91.81	617897
2017-05-16	91.81	91.96	91.81	91.92	805367
2017-05-17	91.86	91.91	91.80	91.90	757708
2017-05-18	91.90	91.95	91.83	91.87	932776
2017-05-19	91.85	91.95	91.80	91.80	844473
2017-05-22	91.88	91.93	91.82	91.85	547260
2017-05-23	91.85	91.92	91.83	91.90	737064
2017-05-24	91.90	91.96	91.79	91.85	3095017
2017-05-25	91.85	91.90	91.85	91.90	673436
2017-05-26	91.87	91.96	91.85	91.95	631690
2017-05-30	91.90	92.04	91.90	91.95	719123
2017-05-31	91.96	92.14	91.90	92.13	4521647
2017-06-01	92.04	92.26	91.97	92.22	818594
2017-06-02	92.18	92.36	92.18	92.28	861173
2017-06-05	92.30	92.30	92.13	92.14	733091
2017-06-06	92.17	92.24	92.10	92.11	352008
2017-06-07	92.17	92.72	92.11	92.31	893512
2017-06-08	92.35	92.48	92.24	92.38	533277
2017-06-09	92.43	92.46	92.20	92.46	709351
2017-06-12	92.40	92.59	92.31	92.45	948051
2017-06-13	92.40	92.60	92.36	92.54	416255
2017-06-14	92.45	92.57	92.30	92.49	376001
2017-06-15	92.44	92.50	92.32	92.39	343171
2017-06-16	92.40	92.87	92.35	92.65	1137441
2017-06-19	92.69	92.69	92.46	92.60	356927
2017-06-20	92.51	92.62	92.29	92.41	291982
2017-06-21	92.47	92.54	92.23	92.48	340841
2017-06-22	92.48	92.61	92.38	92.46	646614
2017-06-23	92.50	92.53	92.35	92.35	461683
2017-06-26	92.45	92.51	92.38	92.50	281372
2017-06-27	92.48	92.56	92.38	92.46	327504
2017-06-28	92.52	92.55	92.30	92.38	939953
2017-06-29	92.40	92.45	92.24	92.30	616504
2017-06-30	92.37	92.44	92.30	92.31	715209
2017-07-03	92.44	92.47	92.37	92.40	275164
2017-07-05	92.40	92.54	92.37	92.45	469084
2017-07-06	92.45	92.54	92.39	92.49	727293
2017-07-07	92.52	92.73	92.49	92.63	702537
2017-07-10	92.67	92.67	92.40	92.40	592745
2017-07-11	92.49	92.64	92.40	92.59	576362
2017-07-12	92.64	92.66	92.51	92.53	420009
2017-07-13	92.59	92.59	92.43	92.47	312822
2017-07-14	92.49	92.51	92.41	92.42	555969
2017-07-17	92.45	92.51	92.42	92.50	418676
2017-07-18	92.50	92.50	92.40	92.45	242072
2017-07-19	92.47	92.59	92.44	92.45	260357
2017-07-20	92.47	92.54	92.40	92.44	256117
2017-07-21	92.48	92.50	92.29	92.45	586338
2017-07-24	92.46	92.60	92.41	92.57	319860
2017-07-25	92.56	92.64	92.50	92.60	436147
2017-07-26	92.57	92.63	92.48	92.55	344121
2017-07-27	92.58	92.62	92.49	92.60	434528
2017-07-28	92.59	92.69	92.50	92.59	394912
2017-07-31	92.61	92.64	92.55	92.58	262209
2017-08-01	92.60	92.60	92.55	92.57	431305
2017-08-02	92.57	92.57	92.40	92.55	328363
2017-08-03	92.56	92.63	92.51	92.61	350674
2017-08-04	92.60	92.63	92.53	92.62	416386
2017-08-07	92.60	92.67	92.60	92.64	166613
2017-08-08	92.65	92.75	92.52	92.61	231852
2017-08-09	92.65	92.65	92.49	92.55	353490
2017-08-10	92.55	92.59	92.48	92.51	385674
2017-08-11	92.55	92.61	92.50	92.50	236061
2017-08-14	92.55	92.70	92.50	92.67	241595
2017-08-15	92.63	92.69	92.55	92.57	345348
2017-08-16	92.60	92.68	92.54	92.63	186995
2017-08-17	92.60	92.68	92.50	92.52	567276
2017-08-18	92.52	92.61	92.46	92.55	224473
2017-08-21	92.47	92.69	92.46	92.61	238905
2017-08-22	92.60	92.66	92.55	92.61	167057
2017-08-23	92.56	92.58	92.52	92.52	412404
2017-08-24	92.57	92.61	92.51	92.56	268855
2017-08-25	92.56	92.58	92.50	92.50	356857
2017-08-28	92.53	92.77	92.51	92.67	643583
2017-08-29	92.67	92.72	92.62	92.72	217126
2017-08-30	92.66	92.97	92.62	92.97	1645375
2017-08-31	92.97	92.97	92.95	92.96	759193
2017-09-01	92.97	93.00	92.95	92.99	487050
2017-09-05	92.97	92.99	92.96	92.96	352061
2017-09-06	92.97	92.99	92.95	92.97	347599
2017-09-07	92.98	92.98	92.95	92.97	426730
2017-09-08	92.96	92.99	92.95	92.98	1368665
2017-09-11	92.98	92.99	92.96	92.98	317782
2017-09-12	92.99	92.99	92.99	92.98	21683
2021-01-14	26.00	31.08	26.00	29.40	52099206
2021-01-15	29.14	30.39	27.12	27.71	13725955
2021-01-19	27.89	28.10	25.51	26.85	8406170
2021-01-20	26.77	26.80	25.56	26.04	4246018
2021-01-21	25.70	27.37	25.70	27.24	7565940
2021-01-22	26.65	27.00	25.82	26.07	2528532
2021-01-25	26.28	27.54	26.00	27.00	3604281
2021-01-26	26.67	28.00	26.55	27.60	3533933
2021-01-27	26.50	28.40	26.01	26.99	3816397
2021-01-28	26.56	27.16	26.02	26.18	1286839
2021-01-29	26.18	26.73	25.81	26.03	1581296
2021-02-01	26.03	26.16	25.05	25.46	3284289
2021-02-02	25.88	27.10	25.60	25.61	2974945
2021-02-03	26.04	26.39	25.80	26.01	1619348
2021-02-04	26.10	26.50	25.70	26.44	1690859
2021-02-05	26.15	26.59	25.65	26.35	1720088
2021-02-08	26.90	27.68	26.63	26.74	3201985
2021-02-09	26.60	27.61	26.50	26.66	1373601
2021-02-10	26.71	26.80	25.82	26.18	1934873
2021-02-11	26.13	26.47	25.58	25.75	1928967
2021-02-12	25.75	25.98	25.39	25.73	1593868
2021-02-16	25.81	26.24	24.29	24.87	4525063
2021-02-17	24.60	24.75	23.67	23.96	3089929
2021-02-18	23.96	24.30	23.40	23.50	2087309
2021-02-19	23.84	23.90	23.29	23.59	2356015
2021-02-22	23.49	23.87	23.11	23.16	2029035
2021-02-23	22.49	22.92	20.73	22.68	4444446
2021-02-24	22.51	22.84	21.70	21.81	1736744
2021-02-25	21.85	22.16	20.60	21.03	2349136
2021-02-26	20.83	21.13	19.81	19.93	2092290
2021-03-01	20.47	21.10	20.28	20.99	1560143
2021-03-02	20.84	21.35	20.66	20.80	1088843
2021-03-03	20.98	21.00	20.00	20.65	1675159
2021-03-04	20.26	20.59	18.54	19.08	2431076
2021-03-05	19.20	19.49	17.86	19.46	2365569
2021-03-08	19.74	21.11	19.51	20.72	1892121
2021-03-09	21.33	21.69	20.91	21.08	1547385
2021-03-10	21.33	22.14	21.17	21.49	1446016
2021-03-11	21.66	22.67	21.53	22.16	1221624
2021-03-12	22.00	23.56	21.71	22.71	1660521
2021-03-15	23.34	24.27	23.24	23.91	2860769
2021-03-16	23.85	23.94	22.96	22.98	1465586
2021-03-17	22.55	23.72	22.30	23.43	1588631
2021-03-18	24.48	24.86	22.31	22.53	6591586
2021-03-19	23.64	24.44	22.92	23.22	10179352
2021-03-22	23.50	23.53	22.23	22.40	1999301
2021-03-23	22.54	22.54	21.70	22.01	1949814
2021-03-24	22.03	22.65	21.61	21.71	1969399
2021-03-25	21.15	21.66	20.63	21.27	2097100
2021-03-26	21.40	21.92	20.70	20.99	2030681
2021-03-29	21.42	22.87	21.33	22.15	3364642
2021-03-30	22.04	22.26	21.25	21.88	1315745
2021-03-31	22.36	23.20	21.99	22.16	2322419
2021-04-01	22.58	22.62	21.57	21.67	1639591
2021-04-05	22.00	22.04	20.94	21.30	1472583
2021-04-06	21.41	21.59	21.30	21.37	1360548
2021-04-07	21.27	21.74	21.09	21.16	797919
2021-04-08	21.12	21.44	20.77	21.41	1027857
2021-04-09	21.31	21.94	21.08	21.75	1103875
2021-04-12	22.12	22.51	21.79	22.32	1896099
2021-04-13	22.32	22.35	21.70	22.07	954402
2021-04-14	21.98	22.39	21.90	21.94	684998
2021-04-15	22.09	22.73	21.99	22.25	1221218
2021-04-16	22.36	22.95	22.26	22.71	1203997
2021-04-19	22.75	24.08	22.69	23.64	3184226
2021-04-20	23.50	24.20	23.26	24.03	1918302
2021-04-21	24.00	25.06	23.51	23.74	2293358
2021-04-22	23.91	24.98	23.68	24.59	1981291
2021-04-23	24.68	24.80	24.07	24.28	1767934
2021-04-26	24.62	25.34	24.45	24.68	1674574
2021-04-27	24.95	25.75	24.78	25.08	1804325
2021-04-28	25.02	25.11	24.41	24.69	774190
2021-04-29	24.95	25.38	24.63	24.76	1283860
2021-04-30	24.55	24.70	23.49	23.62	1771332
2021-05-03	23.74	24.08	22.86	24.00	1379917
2021-05-04	23.80	24.17	23.03	24.17	1251508
2021-05-05	23.71	24.31	23.65	24.15	971438
2021-05-06	23.99	24.24	23.57	23.85	857481
2021-05-07	23.88	24.47	23.67	23.82	671811
2021-05-10	23.96	25.21	23.89	24.63	1719756
2021-05-11	23.54	24.44	23.41	24.41	1563430
2021-05-12	24.26	24.39	23.17	23.43	1230586
2021-05-13	23.27	23.78	22.19	22.67	1181319
2021-05-14	22.88	24.68	22.88	24.66	1188739
2021-05-17	24.70	25.60	24.40	25.60	1416270
2021-05-18	25.78	26.00	25.05	25.13	937964
2021-05-19	24.89	25.80	24.62	25.74	1547543
2021-05-20	25.05	26.75	23.76	25.47	7060944
2021-05-21	25.67	25.76	24.15	24.70	2332401
2021-05-24	24.77	25.16	24.32	24.58	2434087
2021-05-25	24.00	24.44	23.60	24.03	3499624
2021-05-26	23.87	24.70	23.67	24.50	1801898
2021-05-27	24.35	24.44	22.62	22.80	15838917
2021-05-28	22.92	23.24	22.50	22.65	6220338
2021-06-01	22.80	23.04	22.50	22.79	3012570
2021-06-02	22.97	23.17	22.46	22.90	4617534
2021-06-03	22.66	22.82	21.86	21.89	3534418
2021-06-04	22.03	22.60	21.75	22.09	3819436
2021-06-07	22.15	22.17	21.75	22.03	3029345
2021-06-08	22.11	23.79	22.03	23.66	3989758
2021-06-09	23.80	24.50	23.24	24.09	5175353
2021-06-10	24.59	25.20	23.28	23.37	4913117
2021-06-11	23.46	23.86	23.19	23.80	2033697
2021-06-14	23.85	28.73	22.75	28.05	42491026
2021-06-15	25.65	27.29	24.81	25.41	26420389
2021-06-16	24.94	25.09	22.81	22.85	10222754
2021-06-17	23.01	23.61	22.56	23.08	4178828
2021-06-18	22.71	22.95	22.21	22.27	5765158
2021-06-21	22.22	22.44	21.76	21.80	2647979
2021-06-22	21.96	22.15	21.45	21.80	2991210
2021-06-23	21.86	22.23	21.58	22.07	2698907
2021-06-24	22.22	22.38	21.88	22.07	1538546
2021-06-25	22.10	22.60	21.95	22.56	3430170
2021-06-28	22.62	22.62	21.80	22.14	2635003
2021-06-29	22.14	22.89	21.97	22.22	2539227
2021-06-30	22.21	22.78	22.20	22.41	1839820
2021-07-01	22.51	22.59	21.15	21.76	2850798
2021-07-02	21.68	21.68	21.24	21.57	1860560
2021-07-06	21.52	21.55	20.72	21.20	2079579
2021-07-07	20.99	21.34	20.71	21.05	2163251
2021-07-08	20.32	20.79	20.25	20.71	1770017
2021-07-09	20.76	21.50	20.76	21.45	1869374
2021-07-12	21.31	21.60	21.09	21.58	1701221
2021-07-13	21.61	21.78	21.12	21.13	1434650
2021-07-14	21.19	21.47	20.82	20.85	1402306
2021-07-15	20.58	20.81	19.76	19.92	2250652
2021-07-16	19.90	19.95	18.84	19.20	3622452
2021-07-19	18.83	19.33	18.23	19.29	2913618
2021-07-20	19.41	19.98	19.21	19.98	1485085
2021-07-21	20.00	20.61	19.95	20.49	2285206
2021-07-22	20.50	20.50	20.11	20.43	861157
2021-07-23	20.19	20.99	20.19	20.97	1158107
2021-07-26	20.83	21.28	20.56	20.93	988795
2021-07-27	20.86	20.91	20.26	20.66	808189
2021-07-28	20.83	21.11	20.45	21.03	1078579
2021-07-29	21.10	21.25	20.50	20.69	1724393
2021-07-30	20.58	21.23	20.54	20.63	1181432
2021-08-02	20.62	20.76	20.14	20.23	1148898
2021-08-03	20.09	20.18	19.45	19.56	2455379
2021-08-04	19.26	20.18	19.25	19.71	2597163
2021-08-05	19.66	19.91	19.60	19.74	1095127
2021-08-06	20.11	20.18	19.85	19.97	871589
2021-08-09	19.94	19.94	19.55	19.72	1180283
2021-08-10	19.75	19.98	19.53	19.67	1358930
2021-08-11	19.75	20.60	19.75	20.32	1437653
2021-08-12	20.36	20.59	19.85	20.25	1201592
2021-08-13	20.21	20.45	19.51	19.64	1774908
2021-08-16	19.62	20.37	19.36	20.24	1467543
2021-08-17	20.00	20.17	19.55	19.68	1819291
2021-08-18	19.75	19.88	19.21	19.30	1833994
2021-08-19	19.05	20.58	18.99	19.99	4069735
2021-08-20	20.82	21.82	20.50	21.54	9183095
2021-08-23	21.67	21.71	20.73	20.89	2410974
2021-08-24	21.03	22.13	21.03	21.62	2746969
2021-08-25	21.83	21.98	21.59	21.86	1063600
2021-08-26	21.92	21.92	20.99	21.28	1559950
2021-08-27	21.33	21.74	21.30	21.53	822764
2021-08-30	21.68	21.68	21.12	21.19	846849
2021-08-31	21.16	21.53	20.89	21.53	3116923
2021-09-01	21.67	22.44	21.43	22.22	2384568
2021-09-02	22.16	22.23	21.48	21.97	1826183
2021-09-03	21.96	22.22	21.68	21.72	1190216
2021-09-07	21.66	22.07	21.47	21.66	1256314
2021-09-08	22.83	22.86	21.15	21.96	3664406
2021-09-09	21.86	22.82	21.82	22.60	2434393
2021-09-10	22.85	22.85	21.72	21.76	1245771
2021-09-13	21.95	22.45	21.85	22.25	1590794
2021-09-14	22.17	22.54	22.06	22.43	1561203
2021-09-15	22.32	22.52	22.27	22.40	1619841
2021-09-16	22.45	22.79	22.42	22.70	1694087
2021-09-17	22.78	22.82	22.23	22.48	2816269
2021-09-20	21.95	22.34	21.85	22.31	1435291
2021-09-21	22.35	22.48	21.92	21.99	1669487
2021-09-22	22.04	22.52	21.48	22.39	1786486
2021-09-23	22.38	22.51	22.10	22.20	825140
2021-09-24	22.24	22.24	21.72	22.08	1458671
2021-09-27	22.16	22.53	22.02	22.39	1102793
2021-09-28	22.23	22.46	21.76	21.79	1377323
2021-09-29	21.91	22.13	21.67	21.68	694627
2021-09-30	21.60	21.76	21.07	21.10	1126173
2021-10-01	21.25	21.99	20.95	21.61	1519503
2021-10-04	21.58	21.58	21.04	21.33	860063
2021-10-05	21.45	21.75	21.18	21.40	1130441
2021-10-06	21.24	21.55	21.14	21.41	598240
2021-10-07	21.58	22.09	21.55	22.03	996241
2021-10-08	22.10	22.39	21.87	22.08	873140
2021-10-11	22.08	22.27	21.78	21.82	1122225
2021-10-12	21.82	22.26	21.82	22.16	708567
2021-10-13	22.27	22.40	21.83	22.38	476228
2021-10-14	22.40	22.70	22.29	22.59	854723
2021-10-15	22.74	22.79	22.32	22.36	1301477
2021-10-18	22.39	23.77	22.24	23.50	2646833
2021-10-19	23.41	23.43	22.82	23.38	1664281
2021-10-20	23.28	23.54	23.12	23.30	588263
2021-10-21	23.39	23.96	23.33	23.71	827691
2021-10-22	23.69	24.15	23.35	23.68	1475611
2021-10-25	23.65	24.77	23.65	24.65	1792788
2021-10-26	24.79	24.81	24.18	24.46	1119330
2021-10-27	24.46	24.94	24.22	24.31	795713
2021-10-28	24.46	25.00	24.46	24.70	1057712
2021-10-29	24.71	24.82	24.43	24.73	1020465
2021-11-01	24.88	25.25	24.48	24.52	2543343
2021-11-02	24.42	25.23	24.34	24.89	1176999
2021-11-03	24.95	25.67	24.67	25.04	1576730
2021-11-04	25.10	25.90	25.05	25.64	2158077
2021-11-05	25.80	26.21	25.62	25.69	1952721
2021-11-08	25.77	26.13	25.32	25.59	1804535
2021-11-09	25.60	25.88	25.37	25.50	1726934
2021-11-10	25.25	25.43	24.72	24.81	1278345
2021-11-11	24.85	25.03	24.47	24.60	1327698
2021-11-12	24.77	25.51	24.56	24.74	3513715
2021-11-15	24.04	24.94	23.96	24.64	3966348
2021-11-16	24.64	25.05	24.50	25.03	1432720
2021-11-17	25.27	25.27	24.65	24.72	1997030
2021-11-18	23.02	23.28	21.42	21.45	7992929
2021-11-19	21.56	21.62	20.77	20.90	3531405
2021-11-22	20.97	21.08	19.90	20.65	2808035
2021-11-23	20.61	20.75	19.77	20.39	3062688
2021-11-24	20.19	20.19	19.38	20.14	2580706
2021-11-26	19.80	20.15	19.62	20.04	856795
2021-11-29	20.20	20.31	19.16	19.42	2261116
2021-11-30	19.39	19.44	18.43	19.17	2756351
2021-12-01	19.25	19.52	18.71	18.74	2408580
2021-12-02	18.80	19.50	18.60	19.23	1905518
2021-12-03	19.21	19.35	17.82	18.43	2813983
2021-12-06	18.75	19.85	18.62	19.46	3462238
2021-12-07	19.97	20.75	19.83	20.51	1836299
2021-12-08	20.52	21.03	20.22	20.88	1209156
2021-12-09	20.92	21.20	20.32	20.36	1226273
2021-12-10	20.22	20.76	19.87	20.25	1733087
2021-12-13	19.80	20.12	18.99	19.42	2024131
2021-12-14	19.26	19.50	19.01	19.23	1330744
2021-12-15	19.17	19.23	18.45	18.85	1680958
2021-12-16	19.38	19.68	19.00	19.20	2158143
2021-12-17	19.22	20.12	18.77	20.03	2394163
2021-12-20	19.60	19.72	18.89	19.13	1763522
2021-12-21	19.36	19.78	19.30	19.59	1328195
2021-12-22	19.52	19.89	19.41	19.45	1152958
2021-12-23	19.56	19.76	19.12	19.69	1690637
2021-12-27	19.76	20.03	19.56	19.61	1070545
2021-12-28	19.61	20.00	19.58	19.63	2367058
2021-12-29	19.57	19.74	19.45	19.50	779667
2021-12-30	19.50	19.94	19.45	19.51	1027212
2021-12-31	19.40	20.05	19.26	19.79	1454988
2022-01-03	19.81	20.30	19.65	20.02	791120
2022-01-04	20.11	20.33	19.19	19.21	1542366
2022-01-05	19.15	19.38	18.61	18.62	2789950
2022-01-06	18.91	19.27	18.43	18.72	3514385
2022-01-07	18.67	19.08	18.50	18.51	2222161
2022-01-10	18.39	18.39	17.00	18.05	4015470
2022-01-11	18.10	19.27	18.03	19.27	2035415
2022-01-12	19.45	19.55	18.84	18.99	1642754
2022-01-13	19.05	19.16	18.46	18.84	2002487
2022-01-14	18.77	18.93	17.92	18.47	2589792
2022-01-18	18.07	18.41	17.81	17.82	2129104
2022-01-19	17.85	18.40	17.46	17.74	2045645
2022-01-20	17.88	18.44	17.53	17.62	1698251
2022-01-21	17.56	18.24	17.50	17.96	3394912
2022-01-24	17.47	18.16	17.16	18.11	2177486
2022-01-25	17.74	18.21	17.53	17.84	1178701
2022-01-26	18.20	18.47	17.32	17.43	1431798
2022-01-27	17.74	18.20	17.60	17.86	2298319
2022-01-28	17.72	18.30	17.52	18.30	1310054
2022-01-31	18.27	19.09	18.22	18.75	1407281
2022-02-01	18.65	19.17	18.36	18.97	1985533
2022-02-02	19.02	19.03	18.36	18.48	939954
2022-02-03	18.34	18.70	18.02	18.09	1949815
2022-02-04	18.01	18.43	17.67	18.36	1043958
2022-02-07	18.34	18.91	18.33	18.52	921056
2022-02-08	18.53	19.32	18.37	19.22	1534053
2022-02-09	19.37	20.05	19.32	19.70	3095892
2022-02-10	19.50	20.24	19.39	19.75	1059886
2022-02-11	19.75	19.94	19.28	19.44	978649
2022-02-14	19.34	19.67	19.17	19.21	729788
2022-02-15	19.40	19.72	19.22	19.70	1172882
2022-02-16	19.67	19.69	19.37	19.49	1269620
2022-02-17	19.14	19.29	18.24	18.33	1281621
2022-02-18	18.29	18.49	17.77	18.34	2348971
2022-02-22	18.17	18.43	17.21	17.32	2591281
2022-02-23	17.63	17.79	17.15	17.18	1788548
2022-02-24	16.59	17.69	16.22	17.62	1377358
2022-02-25	17.61	17.79	17.17	17.61	1129999
2022-02-28	17.44	18.03	17.33	17.52	1178184
2022-03-01	17.57	18.18	17.51	17.90	1642067
2022-03-02	18.01	18.22	17.38	18.15	1820222
2022-03-03	18.21	18.27	17.47	18.02	1559508
2022-03-04	18.06	18.44	17.52	18.24	2438850
2022-03-07	18.41	18.71	17.68	17.69	3246899
2022-03-08	18.28	19.68	17.75	19.11	4784900
2022-03-09	19.64	19.93	19.02	19.12	2575712
2022-03-10	18.98	19.05	18.56	18.88	2132598
2022-03-11	19.04	19.05	18.39	18.43	1894017
2022-03-14	18.58	19.21	18.20	18.37	1773652
2022-03-15	18.37	19.40	18.36	18.88	3103486
2022-03-16	18.90	19.36	18.59	19.30	1814181
2022-03-17	19.22	19.86	19.00	19.77	1159074
2022-03-18	19.53	19.85	19.36	19.59	2382605
2022-03-21	19.77	19.85	19.01	19.39	1140414
2022-03-22	19.44	19.85	19.34	19.71	1803263
2022-03-23	19.67	19.67	19.10	19.45	1751380
2022-03-24	19.62	19.99	19.38	19.81	1500707
2022-03-25	19.89	19.89	19.49	19.74	1025293
2022-03-28	19.74	19.91	19.24	19.54	1310947
2022-03-29	19.98	20.75	19.87	20.50	2005668
2022-03-30	20.12	20.31	19.69	19.73	1470897
2022-03-31	19.80	19.81	19.33	19.57	1445447
2022-04-01	19.70	20.20	19.55	20.08	1260918
2022-04-04	20.19	20.62	19.84	20.34	1417146
2022-04-05	20.23	20.54	19.98	20.11	1075314
2022-04-06	19.97	20.04	19.55	19.99	915419
2022-04-07	19.85	20.26	19.62	20.15	1013236
2022-04-08	20.08	20.99	19.89	20.86	1735367
2022-04-11	20.65	20.98	20.44	20.67	1559119
2022-04-12	20.90	21.32	20.61	20.64	1150078
2022-04-13	20.62	21.77	20.62	21.40	1902122
2022-04-14	21.47	22.47	21.23	21.84	2189462
2022-04-18	21.78	22.17	21.49	21.72	2031985
2022-04-19	21.58	22.75	21.58	22.40	1983767
2022-04-20	22.54	22.60	22.05	22.09	1572726
2022-04-21	22.28	22.30	21.39	21.45	2086424
2022-04-22	21.39	21.44	21.00	21.39	1463865
2022-04-25	21.26	22.20	21.01	22.10	1695625
2022-04-26	21.90	22.02	20.94	21.06	1806530
2022-04-27	21.06	21.28	20.45	20.54	969984
2022-04-28	20.64	20.72	20.01	20.68	2029977
2022-04-29	20.44	20.72	19.17	19.26	1860760
2022-05-02	19.14	19.37	18.45	19.05	2446843
2022-05-03	19.02	20.08	18.79	19.94	1483698
2022-05-04	19.93	20.47	19.60	20.37	2267004
2022-05-05	20.07	20.32	19.73	20.29	4246193
2022-05-06	19.95	20.62	19.72	20.29	2134130
2022-05-09	20.10	20.37	19.23	19.36	3215612
2022-05-10	19.56	19.80	18.03	18.88	2564288
2022-05-11	18.97	19.02	17.83	17.90	2345450
2022-05-12	17.71	18.74	17.59	18.23	2712854
2022-05-13	18.44	18.90	18.39	18.64	1416073
2022-05-16	18.33	18.56	17.94	18.36	4809512
2022-05-17	18.54	19.27	18.06	19.22	5891178
2022-05-18	18.69	18.70	15.70	16.37	13799291
2022-05-19	16.28	17.59	16.16	16.77	5779626
2022-05-20	16.75	16.75	14.38	15.11	11324984
2022-05-23	15.19	15.29	14.41	14.60	6928100
2022-05-24	15.69	15.70	13.71	15.14	12753840
2022-05-25	15.00	15.87	14.76	15.34	5372401
2022-05-26	15.69	16.58	15.56	16.01	5223202
2022-05-27	15.98	16.49	15.94	16.46	2835315
2022-05-31	16.50	16.50	15.83	15.96	2748953
2022-06-01	16.01	16.05	15.47	15.63	3875348
2022-06-02	15.80	16.16	15.66	16.12	2624901
2022-06-03	15.88	16.64	15.81	16.08	2978687
2022-06-06	16.13	16.39	15.96	16.22	1713402
2022-06-07	15.96	16.41	15.85	16.30	1916799
2022-06-08	16.20	16.52	16.04	16.08	1983498
2022-06-09	16.00	16.29	15.92	16.09	1868856
2022-06-10	15.80	15.98	15.44	15.69	1478466
2022-06-13	15.25	15.76	15.14	15.62	1708589
2022-06-14	15.80	16.10	15.43	15.69	2824528
2022-06-15	15.84	16.59	15.81	16.26	2559257
2022-06-16	15.87	16.15	15.44	15.55	1986893
2022-06-17	15.59	16.17	15.59	16.00	2344203
2022-06-21	16.15	16.55	16.02	16.05	1400379
2022-06-22	15.76	16.17	15.70	15.82	1538116
2022-06-23	15.82	16.44	15.82	16.40	1272266
2022-06-24	16.51	17.17	16.46	17.07	2942167
2022-06-27	17.07	17.12	16.47	16.49	1677867
2022-06-28	16.47	16.75	15.59	15.62	1992482
2022-06-29	15.54	15.62	14.90	15.13	2808153
2022-06-30	14.92	15.02	14.54	14.74	1658681
2022-07-01	14.79	15.19	14.70	15.11	1037664
2022-07-05	15.00	16.02	14.65	15.81	1607792
2022-07-06	15.79	16.03	15.61	15.73	1256872
2022-07-07	15.74	16.00	15.67	15.91	1377167
2022-07-08	15.80	16.17	15.57	16.01	1130756
2022-07-11	16.04	16.13	15.32	15.37	1839841
2022-07-12	15.44	15.47	14.84	15.06	1550744
2022-07-13	14.82	14.92	14.32	14.60	2868483
2022-07-14	14.51	14.62	13.84	14.16	2314536
2022-07-15	14.47	14.49	13.74	13.91	2779396
2022-07-18	14.04	14.57	14.04	14.21	1792322
2022-07-19	14.46	14.72	14.05	14.56	2415750
2022-07-20	14.64	15.01	14.53	14.70	2187822
2022-07-21	14.74	14.76	14.42	14.75	1843662
2022-07-22	14.75	15.05	14.45	14.73	1312843
2022-07-25	14.83	14.84	14.15	14.34	1839094
2022-07-26	14.03	14.10	13.12	13.44	2865996
2022-07-27	13.57	13.68	12.88	13.65	4404862
2022-07-28	13.64	14.04	13.25	13.97	2177077
2022-07-29	14.04	14.04	13.60	13.92	1262043
2022-08-01	13.86	14.35	13.68	14.05	1625254
2022-08-02	13.99	14.06	13.81	13.87	2118164
2022-08-03	14.00	14.33	13.83	14.26	2068546
2022-08-04	14.29	14.40	14.12	14.17	1109794
2022-08-05	13.97	14.85	13.84	14.80	2017570
2022-08-08	15.00	16.88	14.98	16.00	5420987
2022-08-09	15.88	15.94	14.81	15.07	2673167
2022-08-10	15.37	15.92	15.23	15.28	1605014
2022-08-11	15.52	16.08	15.49	15.54	1910195
2022-08-12	15.71	15.79	15.17	15.78	2147065
2022-08-15	15.76	16.18	15.68	16.14	2163944
2022-08-16	16.10	17.10	16.10	16.52	3070263
2022-08-17	16.35	17.11	16.14	16.82	2213239
2022-08-18	16.55	16.92	16.43	16.73	1992194
2022-08-19	16.72	16.72	15.72	15.88	3226896
2022-08-22	15.78	15.84	15.57	15.70	2039861
2022-08-23	15.91	16.24	15.63	15.73	4299426
2022-08-24	14.52	15.52	14.21	14.34	9570722
2022-08-25	14.34	15.49	14.32	15.23	3897618
2022-08-26	15.23	15.72	14.82	15.11	2230273
2022-08-29	15.01	15.35	14.87	15.00	2333489
2022-08-30	15.19	15.41	14.75	14.94	1712507
2022-08-31	15.07	15.12	14.83	14.92	2677069
2022-09-01	14.75	15.27	14.72	15.14	1500224
2022-09-02	15.34	15.34	14.59	14.63	1418392
2022-09-06	14.63	14.64	14.24	14.50	1349149
2022-09-07	14.78	15.46	14.77	15.21	1599932
2022-09-08	15.07	15.47	14.76	15.43	1605109
2022-09-09	15.52	15.63	15.27	15.50	1332836
2022-09-12	15.67	15.85	15.43	15.78	1029169
2022-09-13	15.35	15.40	14.82	15.00	1539008
2022-09-14	15.08	15.08	14.62	14.76	1648580
2022-09-15	14.80	14.99	14.47	14.76	1598344
2022-09-16	14.56	14.59	14.33	14.41	2057027
2022-09-19	14.21	14.51	14.18	14.44	1812764
2022-09-20	14.28	14.28	13.45	13.62	1676795
2022-09-21	13.66	13.89	13.17	13.19	2100253
2022-09-22	13.09	13.16	12.26	12.45	5179858
2022-09-23	12.31	12.40	11.70	11.97	3566429
2022-09-26	12.01	12.43	11.56	11.57	1893058
2022-09-27	11.68	12.13	11.57	11.90	2057610
2022-09-28	11.87	12.44	11.74	12.27	1577795
2022-09-29	12.09	12.17	11.48	11.53	1633408
2022-09-30	11.48	11.66	10.63	11.16	2882216
2022-10-03	11.35	11.79	11.14	11.63	1434712
2022-10-04	11.85	12.24	11.81	12.17	2626151
2022-10-05	12.02	12.05	11.50	11.57	2127770
2022-10-06	11.47	11.75	11.32	11.50	2020449
2022-10-07	11.33	11.33	10.69	10.81	2819732
2022-10-10	10.80	10.95	10.47	10.64	1334080
2022-10-11	10.58	11.08	10.53	10.74	1500044
2022-10-12	10.71	10.78	10.45	10.59	1152687
2022-10-13	10.31	10.79	9.99	10.56	1647813
2022-10-14	10.64	10.84	10.27	10.40	1378670
2022-10-17	10.65	10.87	10.62	10.65	1174574
2022-10-18	10.97	11.23	10.62	10.66	1060873
2022-10-19	10.16	10.19	9.59	9.83	3636573
2022-10-20	9.85	9.95	9.27	9.38	2677559
2022-10-21	9.33	9.51	9.16	9.36	1984709
2022-10-24	9.40	9.75	9.14	9.64	1941433
2022-10-25	9.67	10.58	9.67	10.50	3021023
2022-10-26	10.49	10.82	10.28	10.30	2440170
2022-10-27	10.35	10.50	10.08	10.15	1393046
2022-10-28	10.13	10.74	10.03	10.62	1739468
2022-10-31	10.57	10.81	10.53	10.53	1652465
2022-11-01	10.76	11.00	10.43	10.58	861949
2022-11-02	10.52	10.79	10.25	10.26	1231914
2022-11-03	10.12	10.26	9.89	9.94	2732346
2022-11-04	10.12	10.13	9.61	10.06	1802075
2022-11-07	10.12	10.43	9.88	10.32	1664421
2022-11-08	10.44	10.51	10.22	10.46	2157741
2022-11-09	10.36	10.49	9.81	9.92	2229729
2022-11-10	10.48	11.13	10.47	10.70	3135592
2022-11-11	10.77	12.00	10.70	11.58	3711152
2022-11-14	11.49	11.59	10.30	10.38	4248170
2022-11-15	10.64	10.79	10.40	10.55	6245314
2022-11-16	10.33	10.46	10.03	10.10	2918093
2022-11-17	9.90	9.98	9.44	9.61	3564668
2022-11-18	9.80	10.02	9.33	9.61	2571764
2022-11-21	9.57	9.61	9.30	9.58	2559943
2022-11-22	9.68	9.78	9.43	9.73	3069544
2022-11-23	9.76	9.94	9.66	9.92	1953648
2022-11-25	9.87	10.11	9.85	9.90	847501
2022-11-28	9.88	10.10	9.60	9.67	2559739
2022-11-29	9.67	9.85	9.32	9.49	5212984
2022-11-30	10.65	11.18	10.18	11.04	12466187
2022-12-01	10.98	11.22	10.71	11.09	4280659
2022-12-02	10.95	11.60	10.87	11.21	4742791
2022-12-05	11.12	11.38	10.96	10.98	2249416
2022-12-06	11.02	11.08	10.05	10.24	3072792
2022-12-07	10.21	10.47	10.17	10.27	2181116
2022-12-08	10.34	10.75	10.31	10.59	2310465
2022-12-09	10.52	10.68	10.39	10.51	1761210
2022-12-12	10.50	10.63	10.40	10.58	1446466
2022-12-13	11.13	11.21	10.59	10.70	2410231
2022-12-14	10.69	10.80	10.39	10.58	2123175
2022-12-15	10.34	10.40	10.07	10.07	1482702
2022-12-16	9.97	10.06	9.47	9.76	2901130
2022-12-19	9.70	9.91	9.44	9.86	2745498
2022-12-20	9.81	9.96	9.23	9.34	3828077
2022-12-21	9.38	9.57	9.21	9.22	1957484
2022-12-22	9.08	9.08	8.72	9.00	1953638
2022-12-23	8.95	9.33	8.90	9.31	1818934
2022-12-27	9.32	9.33	9.03	9.09	1504295
2022-12-28	9.03	9.17	8.92	9.01	1775435
2022-12-29	9.10	9.45	9.08	9.42	1360323
2022-12-30	9.23	9.49	9.18	9.48	1422365
2023-01-03	9.68	9.74	9.13	9.20	1895436
2023-01-04	9.35	9.87	9.27	9.77	1688563
2023-01-05	9.66	9.67	9.37	9.44	1623516
2023-01-06	9.51	9.94	9.36	9.89	1209294
2023-01-09	9.98	10.39	9.91	10.12	1763361
2023-01-10	10.06	10.34	10.02	10.34	1278186
2023-01-11	10.49	10.77	10.42	10.69	1632508
2023-01-12	10.84	10.96	10.50	10.57	1711822
2023-01-13	10.41	10.56	10.33	10.36	902011
2023-01-17	10.30	10.79	10.19	10.77	1768375
2023-01-18	10.80	11.21	10.38	10.40	2005931
2023-01-19	10.24	10.62	10.11	10.58	1872577
2023-01-20	10.66	10.94	10.46	10.88	1833296
2023-01-23	10.90	11.29	10.88	11.13	1939882
2023-01-24	11.10	11.20	10.88	10.92	1533151
2023-01-25	10.80	11.14	10.66	10.97	1686454
2023-01-26	11.13	11.33	10.95	11.10	959618
2023-01-27	11.20	11.92	11.06	11.74	1648501
2023-01-30	11.55	11.74	11.33	11.37	1622856
2023-01-31	11.40	11.70	11.36	11.69	1487306
2023-02-01	11.60	12.16	11.53	12.09	1411387
2023-02-02	12.48	12.58	12.11	12.27	3292713
2023-02-03	11.92	12.30	11.76	11.89	1387462
2023-02-06	11.68	11.71	11.14	11.36	2515852
2023-02-07	11.23	11.62	10.97	11.58	2139882
2023-02-08	11.45	11.48	11.17	11.32	1046926
2023-02-09	11.45	11.52	11.12	11.14	1143689
2023-02-10	11.03	11.16	10.93	11.10	839877
2023-02-13	11.10	11.32	10.97	11.20	1279901
2023-02-14	11.09	11.24	10.85	10.93	1688729
2023-02-15	10.91	11.36	10.88	11.28	1220790
2023-02-16	11.02	11.21	10.89	10.91	1364924
2023-02-17	10.84	10.87	10.65	10.83	988918
2023-02-21	10.65	10.71	10.48	10.67	1794361
2023-02-22	10.70	10.89	10.44	10.68	1341568
2023-02-23	10.77	10.96	10.53	10.93	1444100
2023-02-24	10.63	10.77	10.44	10.68	843129
2023-02-27	10.84	10.86	10.37	10.46	1319453
2023-02-28	10.49	10.64	10.28	10.30	1138225
2023-03-01	10.19	10.34	10.12	10.30	1166530
2023-03-02	10.14	10.31	10.09	10.20	958023
2023-03-03	10.34	10.53	10.23	10.32	1616738
2023-03-06	10.43	10.43	10.04	10.06	2576828
2023-03-07	10.16	10.36	10.02	10.33	1558687
2023-03-08	10.29	10.54	10.22	10.50	1562987
2023-03-09	10.47	10.52	9.94	9.97	2173807
2023-03-10	9.97	10.13	9.61	10.05	4229278
2023-03-13	9.61	10.07	9.31	9.59	4093698
2023-03-14	9.78	9.90	9.16	9.40	3732601
2023-03-15	9.11	9.91	9.05	9.80	2715748
2023-03-16	9.77	10.55	9.66	10.20	2925055
2023-03-17	9.95	10.08	9.80	9.81	3104780
2023-03-20	9.81	10.02	9.71	9.82	2832386
2023-03-21	9.93	10.40	9.93	10.17	2965347
2023-03-22	9.48	9.65	8.37	8.39	16262099
2023-03-23	8.44	8.59	8.06	8.10	6686812
2023-03-24	8.00	8.10	7.59	7.74	9816284
2023-03-27	7.81	8.13	7.74	8.02	4642728
2023-03-28	7.95	8.48	7.95	8.47	4466267
2023-03-29	8.83	9.05	8.70	8.95	5508753
2023-03-30	9.04	9.12	8.84	8.85	2527194
2023-03-31	8.96	9.09	8.88	9.00	2256722
2023-04-03	9.05	9.12	8.62	8.81	3383389
2023-04-04	8.91	8.91	8.56	8.81	1764367
2023-04-05	8.70	8.71	8.31	8.53	3898114
2023-04-06	8.60	8.82	8.48	8.59	5910181
2023-04-10	8.53	9.10	8.53	9.06	3065950
2023-04-11	9.11	9.31	9.05	9.24	2487086
2023-04-12	9.35	9.38	9.11	9.24	2137165
2023-04-13	9.33	9.43	9.22	9.34	1728153
2023-04-14	9.35	9.67	9.33	9.54	2319706
2023-04-17	9.60	9.88	9.52	9.63	3514961
2023-04-18	9.68	9.77	9.47	9.63	3500449
2023-04-19	9.45	9.72	9.38	9.72	2009332
2023-04-20	9.64	9.90	9.59	9.81	1558098
2023-04-21	9.78	9.89	9.63	9.68	1248914
2023-04-24	9.65	9.91	9.57	9.90	1627844
2023-04-25	9.82	9.82	9.37	9.42	1751689
2023-04-26	9.41	9.72	9.35	9.60	1316099
2023-04-27	9.67	9.76	9.53	9.73	1379366
2023-04-28	9.68	10.07	9.64	9.96	2250290
2023-05-01	9.93	9.93	9.69	9.87	1462828
2023-05-02	9.83	9.92	9.61	9.90	1334695
2023-05-03	9.87	10.44	9.80	10.18	2143062
2023-05-04	10.02	10.27	9.88	10.14	2232844
2023-05-05	10.28	10.40	10.08	10.12	2483300
2023-05-08	10.12	10.31	9.78	10.20	2036320
2023-05-09	10.10	10.17	9.92	9.95	1820591
2023-05-10	10.10	10.22	9.82	10.16	2121222
2023-05-11	10.19	10.58	10.12	10.57	2264837
2023-05-12	10.60	10.76	10.45	10.73	4024973
2023-05-15	10.73	10.73	10.45	10.69	1809606
2023-05-16	10.53	10.53	9.83	9.87	2714561
2023-05-17	9.91	10.26	9.68	10.15	2887631
2023-05-18	10.13	10.31	9.96	10.11	3243727
2023-05-19	10.08	10.08	9.61	9.70	3185023
2023-05-22	9.74	10.21	9.72	9.96	4550500
2023-05-23	9.84	10.31	9.82	10.18	4355862
2023-05-24	9.48	9.68	7.29	8.33	23260038
2023-05-25	8.22	8.35	8.00	8.06	6521056
2023-05-26	8.00	8.16	7.86	8.02	3349761
2023-05-30	8.07	8.20	7.82	7.88	2727189
2023-05-31	7.82	7.94	7.55	7.64	3664739
2023-06-01	7.65	7.76	7.45	7.50	3634482
2023-06-02	7.68	8.06	7.67	7.97	3315622
2023-06-05	7.92	8.13	7.82	8.00	3271496
2023-06-06	8.00	8.21	7.91	8.17	2391692
2023-06-07	8.30	8.60	8.20	8.55	3405806
2023-06-08	8.57	8.58	8.13	8.52	3728490
2023-06-09	8.50	8.84	8.49	8.73	3710412
2023-06-12	8.75	8.83	8.53	8.75	2593848
2023-06-13	8.83	8.99	8.76	8.88	1709590
2023-06-14	8.95	9.04	8.55	8.57	1851078
2023-06-15	8.50	8.95	8.47	8.87	1712716
2023-06-16	8.91	8.91	8.51	8.61	3984532
2023-06-20	8.52	8.84	8.47	8.79	1978142
2023-06-21	8.74	8.82	8.56	8.64	1216202
2023-06-22	8.63	8.70	8.34	8.68	1818121
2023-06-23	8.58	8.81	8.55	8.76	2005782
2023-06-26	8.69	8.90	8.59	8.65	1790904
2023-06-27	8.65	8.98	8.56	8.90	1644965
2023-06-28	8.85	8.91	8.67	8.76	1685606
2023-06-29	8.81	9.02	8.64	8.79	2525723
2023-06-30	8.91	8.97	8.70	8.90	1797300
2023-07-03	8.90	9.02	8.84	8.86	1188879
2023-07-05	8.75	9.08	8.63	9.06	2132901
2023-07-06	8.94	8.99	8.72	8.76	2332059
2023-07-07	8.81	9.27	8.81	9.10	1865200
2023-07-10	9.08	9.30	9.06	9.26	2702892
2023-07-11	9.31	9.60	9.31	9.47	1173954
2023-07-12	9.65	9.74	9.47	9.49	2122881
2023-07-13	9.51	9.55	9.23	9.26	3378607
2023-07-14	9.21	9.24	8.77	8.78	4381087
2023-07-17	8.68	8.72	8.26	8.30	3170626
2023-07-18	8.29	8.49	8.19	8.29	7090983
2023-07-19	8.44	8.72	8.31	8.71	3642451
2023-07-20	8.71	8.77	8.32	8.38	2430835
2023-07-21	8.45	8.49	8.28	8.32	1904156
2023-07-24	8.38	8.43	8.21	8.22	2378761
2023-07-25	8.22	8.22	7.98	8.00	1931606
2023-07-26	8.00	8.14	7.93	8.05	1787475
2023-07-27	8.11	8.17	7.79	8.07	4500690
2023-07-28	8.13	8.42	8.12	8.29	2884308
2023-07-31	8.34	8.45	8.14	8.16	1659799
2023-08-01	8.13	8.15	7.91	7.99	2025734
2023-08-02	7.93	7.94	7.60	7.66	1876295
2023-08-03	7.60	7.69	7.56	7.64	1656111
2023-08-04	7.66	7.80	7.52	7.60	1434231
2023-08-07	7.60	7.66	7.41	7.47	1851770
2023-08-08	7.40	7.40	7.17	7.29	4179703
2023-08-09	7.32	7.50	7.21	7.27	2469961
2023-08-10	7.31	7.42	7.16	7.20	2678918
2023-08-11	7.12	7.27	7.12	7.17	2418320
2023-08-14	7.11	7.16	7.01	7.14	3250770
2023-08-15	7.08	7.09	6.91	7.03	2359303
2023-08-16	7.00	7.01	6.82	6.84	2235208
2023-08-17	6.94	6.97	6.68	6.70	3087557
2023-08-18	6.60	6.89	6.58	6.85	2247822
2023-08-21	6.85	6.87	6.66	6.70	4781293
2023-08-22	6.72	6.72	6.46	6.67	7313462
2023-08-23	6.58	6.77	6.34	6.54	8741688
2023-08-24	5.25	5.43	4.99	5.19	22644182
2023-08-25	5.12	5.42	5.00	5.42	9064639
2023-08-28	5.47	5.63	5.35	5.41	6339484
2023-08-29	5.42	5.53	5.36	5.41	7483960
2023-08-30	5.36	5.41	5.23	5.25	4744295
2023-08-31	5.24	5.26	5.03	5.09	5898164
2023-09-01	5.10	5.30	5.10	5.16	5897799
2023-09-05	5.11	5.28	5.11	5.15	9039760
2023-09-06	5.10	5.20	5.03	5.05	4400822
2023-09-07	5.00	5.07	4.91	4.94	5372015
2023-09-08	4.97	4.99	4.85	4.92	6190641
2023-09-11	4.96	4.96	4.96	4.96	116
2023-09-12	4.90	4.91	4.78	4.79	3795405
2023-09-13	4.85	4.85	4.72	4.76	3335411
2023-09-14	4.78	4.78	4.60	4.63	6138749
2023-09-15	4.60	4.62	4.30	4.30	11322433
2023-09-18	4.31	4.34	4.03	4.06	7956648
2023-09-19	4.07	4.18	4.03	4.13	5388795
2023-09-20	4.16	4.18	3.98	3.99	4932955
2023-09-21	3.94	3.96	3.77	3.79	5147307
2023-09-22	3.78	3.94	3.75	3.91	6545023
2023-09-25	3.87	3.95	3.77	3.81	4507703
2023-09-26	3.76	3.84	3.72	3.74	3882099
2023-09-27	3.74	3.89	3.72	3.82	4498848
2023-09-28	3.84	3.96	3.77	3.91	3562829
2023-09-29	3.96	4.12	3.96	4.09	5402348
2023-10-02	4.06	4.17	3.95	3.98	4631328
2023-10-03	3.94	3.95	3.66	3.76	5524268
2023-10-04	3.75	3.82	3.68	3.77	6784946
2023-10-05	3.74	3.81	3.56	3.58	3809602
2023-10-06	3.52	3.55	3.41	3.51	4902158
2023-10-09	3.48	3.57	3.42	3.43	3425922
2023-10-10	3.40	3.71	3.40	3.65	5750426
2023-10-11	3.65	3.74	3.39	3.41	4381231
2023-10-12	3.40	3.40	3.20	3.25	5859740
2023-10-13	3.29	3.33	3.15	3.16	5819457
2023-10-16	3.21	3.50	3.18	3.48	8407392
2023-10-17	3.43	3.68	3.41	3.66	4259278
2023-10-18	3.59	3.63	3.45	3.56	3329478
2023-10-19	3.64	3.64	3.44	3.46	2929811
2023-10-20	3.41	3.55	3.41	3.44	1927756
2023-10-23	3.36	3.46	3.31	3.33	2917298
2023-10-24	3.33	3.44	3.22	3.22	2694731
2023-10-25	3.21	3.25	3.06	3.24	3627631
2023-10-26	3.23	3.45	3.20	3.42	4839171
2023-10-27	3.47	3.49	3.27	3.29	3535637
2023-10-30	3.33	3.60	3.33	3.45	4506168
2023-10-31	3.40	3.49	3.16	3.46	4112553
2023-11-01	3.47	3.51	3.20	3.33	3570358
2023-11-02	3.45	3.65	3.42	3.65	5411808
2023-11-03	3.75	3.91	3.72	3.81	3439601
2023-11-06	3.79	3.88	3.67	3.76	2665168
2023-11-07	3.72	3.83	3.63	3.68	4479194
2023-11-08	3.66	3.70	3.53	3.59	3517539
2023-11-09	3.61	3.61	3.39	3.46	3556614
2023-11-10	3.46	3.57	3.39	3.52	3136762
2023-11-13	3.47	3.58	3.42	3.53	2103306
2023-11-14	3.67	3.89	3.67	3.78	3649639
2023-11-15	3.78	4.07	3.73	3.74	5262559
2023-11-16	3.74	3.74	3.59	3.62	3548762
2023-11-17	3.65	3.93	3.61	3.91	7013143
2023-11-20	3.97	4.08	3.86	3.99	3537482
2023-11-21	3.84	3.97	3.78	3.89	3257696
2023-11-22	3.97	4.07	3.86	3.87	2037153
2023-11-24	3.87	4.04	3.85	4.00	1227025
2023-11-27	3.93	3.96	3.73	3.76	7790089
2023-11-28	3.84	3.89	3.63	3.84	5447165
2023-11-29	3.16	3.31	2.63	2.73	34500336
2023-11-30	2.74	3.09	2.72	3.02	21673061
2023-12-01	2.92	3.46	2.86	3.46	11099311
2023-12-04	3.41	3.68	3.41	3.62	7360396
2023-12-05	3.68	3.73	3.36	3.37	4518057
2023-12-06	3.41	3.61	3.40	3.48	4925259
2023-12-07	3.46	3.50	3.33	3.44	4805626
2023-12-08	3.42	3.48	3.30	3.33	3007692
2023-12-11	3.35	3.44	3.26	3.30	3115042
2023-12-12	3.32	3.38	3.23	3.24	3138184
2023-12-13	3.24	3.51	3.14	3.48	4093031
2023-12-14	3.58	3.77	3.24	3.25	7841604
2023-12-15	3.31	3.40	3.02	3.07	17464920
2023-12-18	3.10	3.10	2.86	2.89	6840292
2023-12-19	2.90	3.07	2.88	3.04	8296750
2023-12-20	3.04	3.09	2.88	2.89	5467069
2023-12-21	2.95	3.06	2.95	3.05	4165902
2023-12-22	3.00	3.10	2.96	3.00	3846878
2023-12-26	3.01	3.20	2.96	3.08	4036342
2023-12-27	3.12	3.26	3.04	3.19	4177545
2023-12-28	3.17	3.28	3.12	3.27	5128830
2023-12-29	3.28	3.28	3.16	3.16	2606751
2024-01-02	3.11	3.28	3.04	3.16	4660318
2024-01-03	3.08	3.09	2.87	2.92	6507211
2024-01-04	2.90	2.93	2.82	2.89	9491213
2024-01-05	2.87	3.08	2.80	2.97	5734374
2024-01-08	2.95	2.99	2.85	2.91	6964208
2024-01-09	2.89	2.95	2.80	2.94	6478325
2024-01-10	2.94	2.95	2.86	2.95	3099990
2024-01-11	2.91	2.94	2.83	2.93	3499103
2024-01-12	2.97	3.01	2.84	2.86	6080375
2024-01-16	2.84	2.90	2.70	2.76	4041882
2024-01-17	2.71	2.74	2.62	2.64	4023103
2024-01-18	2.66	2.74	2.63	2.65	4756093
2024-01-19	2.67	2.68	2.55	2.55	3770199
2024-01-22	2.58	2.74	2.53	2.71	3631142
2024-01-23	2.73	2.86	2.64	2.64	4223615
2024-01-24	2.69	2.69	2.48	2.49	3477011
2024-01-25	2.52	2.58	2.47	2.48	3075379
2024-01-26	2.49	2.71	2.49	2.50	5371410
2024-01-29	2.50	2.58	2.40	2.55	3366312
2024-01-30	2.54	2.60	2.46	2.52	3555000
2024-01-31	2.51	2.55	2.38	2.39	3569659
2024-02-01	2.43	2.53	2.40	2.48	3913049
2024-02-02	2.46	2.48	2.34	2.48	5243240
2024-02-05	2.42	2.46	2.36	2.40	3714092
2024-02-06	2.40	2.53	2.36	2.51	2612869
2024-02-07	2.52	2.54	2.43	2.52	2730908
2024-02-08	2.52	2.61	2.47	2.55	2286334
2024-02-09	2.56	2.65	2.53	2.62	2083922
2024-02-12	2.60	2.77	2.60	2.70	2275983
2024-02-13	2.60	2.62	2.49	2.56	3248545
2024-02-14	2.59	2.67	2.56	2.67	3240843
2024-02-15	2.72	2.83	2.72	2.79	3553824
2024-02-16	2.76	2.79	2.68	2.73	2086557
2024-02-20	2.68	2.75	2.64	2.64	2201060
2024-02-21	2.61	2.63	2.52	2.57	3157937
2024-02-22	2.57	2.57	2.47	2.49	2558908
2024-02-23	2.50	2.63	2.45	2.55	2585010
2024-02-26	2.53	2.59	2.45	2.50	3913897
2024-02-27	2.52	2.60	2.52	2.58	3349324
2024-02-28	2.57	2.60	2.50	2.52	1962525
2024-02-29	2.55	2.65	2.55	2.60	3933873
2024-03-01	2.65	2.65	2.53	2.60	2198703
2024-03-04	2.61	2.77	2.55	2.69	3687718
2024-03-05	2.67	2.72	2.59	2.60	2468189
2024-03-06	2.60	2.66	2.54	2.54	2424857
2024-03-07	2.55	2.63	2.55	2.59	1713088
2024-03-08	2.60	2.77	2.60	2.66	3012895
2024-03-11	2.66	2.75	2.63	2.67	3607557
2024-03-12	2.71	2.72	2.53	2.56	5727986
2024-03-13	2.62	2.81	2.33	2.52	13676668
2024-03-14	2.50	2.50	2.03	2.06	10425965
2024-03-15	2.08	2.16	2.01	2.11	6768743
2024-03-18	2.11	2.11	1.97	2.01	4295627
2024-03-19	1.99	2.03	1.90	1.93	8200163
2024-03-20	1.90	2.01	1.87	1.98	6090886
2024-03-21	1.96	2.00	1.93	1.98	4258756
2024-03-22	2.00	2.11	1.98	1.99	2596257
2024-03-25	1.99	2.08	1.95	1.96	3143447
2024-03-26	1.97	1.98	1.88	1.88	3144811
2024-03-27	1.92	2.23	1.92	2.19	9416961
2024-03-28	2.21	2.31	2.17	2.28	4171935
2024-04-01	2.27	2.27	2.07	2.08	2832921
2024-04-02	1.89	2.05	1.86	1.94	4534294
2024-04-03	1.92	2.04	1.88	2.00	3218291
2024-04-04	2.01	2.10	1.94	1.95	2958105
2024-04-05	1.91	2.00	1.84	1.95	4253979
2024-04-08	1.94	1.98	1.91	1.92	1811328
2024-04-09	1.90	1.97	1.88	1.89	1855777
2024-04-10	1.80	1.86	1.73	1.85	2801032
2024-04-11	1.84	1.90	1.78	1.86	2273283
2024-04-12	1.82	1.84	1.72	1.72	2353531
2024-04-15	1.74	1.77	1.64	1.65	2425337
2024-04-16	1.62	1.65	1.55	1.62	1809349
2024-04-17	1.62	1.69	1.61	1.62	4227470
2024-04-18	1.64	1.70	1.61	1.65	2554823
2024-04-19	1.64	1.68	1.62	1.66	2397026
2024-04-22	1.69	1.69	1.56	1.56	2919597
2024-04-23	1.56	1.66	1.56	1.58	2133348
2024-04-24	1.56	1.58	1.52	1.56	5436686
2024-04-25	1.55	1.56	1.41	1.51	8042880
2024-04-26	1.53	1.60	1.50	1.51	2284331
2024-04-29	1.53	1.60	1.51	1.56	2560406
2024-04-30	1.54	1.58	1.50	1.50	2508589
2024-05-01	1.50	1.60	1.50	1.56	2235464
2024-05-02	1.60	1.63	1.53	1.57	1542085
2024-05-03	1.62	1.67	1.55	1.55	2957932
2024-05-06	1.57	1.60	1.56	1.59	2456330
2024-05-07	1.57	1.65	1.57	1.60	1377084
2024-05-08	1.59	1.70	1.53	1.69	3418765
2024-05-09	1.69	1.79	1.67	1.76	2785863
2024-05-10	1.81	1.82	1.64	1.66	2453016
2024-05-13	1.71	1.88	1.71	1.79	4154270
2024-05-14	1.92	2.09	1.91	2.04	8238750
2024-05-15	2.25	2.63	2.15	2.61	24309694
2024-05-16	2.56	2.68	2.33	2.46	8176488
2024-05-17	2.46	2.58	2.41	2.49	3468593
2024-05-20	2.48	2.62	2.41	2.58	5776866
2024-05-21	2.55	2.62	2.37	2.45	6810833
2024-05-22	2.76	3.30	2.70	2.88	26198328
2024-05-23	3.14	3.20	2.95	3.17	9285011
2024-05-24	3.21	3.70	3.13	3.58	12410311
2024-05-28	3.63	3.64	3.42	3.42	6401705
2024-05-29	3.32	3.39	3.01	3.13	7312073
2024-05-30	3.59	4.06	3.40	3.93	16800232
2024-05-31	3.98	4.06	3.52	3.86	7898833
2024-06-03	3.95	4.24	3.85	4.12	7315885
2024-06-04	4.04	4.13	3.96	3.98	4175141
2024-06-05	3.98	4.38	3.95	4.13	5641539
2024-06-06	4.08	4.14	3.82	3.82	4476507
2024-06-07	3.75	3.82	3.62	3.65	4387082
2024-06-10	3.67	3.73	3.55	3.64	3310007
2024-06-11	3.58	3.72	3.54	3.57	4049541
2024-06-12	3.68	3.93	3.54	3.58	3080007
2024-06-13	3.59	3.69	3.55	3.58	4928819
2024-06-14	3.55	3.56	3.39	3.45	4968787
2024-06-17	3.44	3.53	3.37	3.46	6268968
2024-06-18	3.45	3.72	3.44	3.65	4799959
2024-06-20	3.62	3.68	3.57	3.64	2886122
2024-06-21	3.64	3.81	3.46	3.54	5235318
2024-06-24	3.54	3.78	3.51	3.76	4095651
2024-06-25	3.73	3.86	3.46	3.47	5619574
2024-06-26	3.45	3.47	3.31	3.33	2897434
2024-06-27	3.29	3.74	3.18	3.34	15597605
2024-06-28	3.33	3.87	3.28	3.78	24243704
2024-07-01	3.67	3.75	3.29	3.37	9677491
2024-07-02	3.37	3.40	3.10	3.11	6703132
2024-07-03	3.09	3.21	3.05	3.17	2181920
2024-07-05	3.14	3.49	3.09	3.48	4178196
2024-07-08	3.48	3.56	3.27	3.31	4872139
2024-07-09	3.31	3.35	3.22	3.29	3110352
2024-07-10	3.31	3.42	3.27	3.32	2715254
2024-07-11	3.43	3.70	3.33	3.63	6646089
2024-07-12	3.65	3.69	3.43	3.43	6096359
2024-07-15	3.40	3.41	3.18	3.20	4688234
2024-07-16	3.23	3.60	3.22	3.57	4584276
2024-07-17	3.47	3.78	3.47	3.73	5333554
2024-07-18	3.95	3.99	3.63	3.65	8067930
2024-07-19	3.68	3.69	3.50	3.50	3330281
2024-07-22	3.54	3.61	3.32	3.39	4124081
2024-07-23	3.35	3.38	3.23	3.31	2666266
2024-07-24	3.26	3.38	3.20	3.29	2903634
2024-07-25	3.29	3.45	3.23	3.44	3645432
2024-07-26	3.48	3.70	3.47	3.54	3792727
2024-07-29	3.59	3.59	3.31	3.35	2925502
2024-07-30	3.36	3.46	3.26	3.28	2801969
2024-07-31	3.32	3.67	3.25	3.46	2860299
2024-08-01	3.47	3.51	3.14	3.17	3881451
2024-08-02	3.01	3.05	2.89	2.90	3151663
2024-08-05	2.64	2.78	2.59	2.70	4263434
2024-08-06	2.72	2.75	2.59	2.60	2886276
2024-08-07	2.75	2.75	2.48	2.50	3020738
2024-08-08	2.50	2.53	2.35	2.43	3514883
2024-08-09	2.43	2.45	2.31	2.33	2599276
2024-08-12	2.31	2.37	2.23	2.29	2955005
2024-08-13	2.30	2.47	2.30	2.39	4138339
2024-08-14	2.42	2.44	2.24	2.31	2321831
2024-08-15	2.36	2.65	2.34	2.60	5110322
2024-08-16	2.59	2.82	2.56	2.71	4657217
2024-08-19	2.71	3.04	2.64	2.90	4102269
2024-08-20	2.90	2.92	2.67	2.72	2051541
2024-08-21	2.76	2.84	2.69	2.83	1880584
2024-08-22	2.85	2.86	2.67	2.75	1640916
2024-08-23	2.92	2.99	2.80	2.99	2083724
2024-08-26	3.03	3.11	2.95	3.05	1764444
2024-08-27	3.02	3.07	2.92	2.92	2447040
2024-08-28	2.89	3.19	2.88	3.10	3178349
2024-08-29	3.13	3.25	3.06	3.20	2349683
2024-08-30	3.25	3.25	2.99	3.19	2891705
2024-09-03	3.07	3.22	3.03	3.06	3784573
2024-09-04	3.02	3.13	2.87	2.92	2071181
2024-09-05	2.96	3.15	2.92	3.12	3703369
2024-09-06	3.10	3.20	2.92	2.93	2920979
2024-09-09	2.86	3.03	2.83	2.85	3021330
2024-09-10	2.85	3.09	2.74	3.07	7741349
2024-09-11	2.98	4.23	2.97	4.08	26468210
2024-09-12	4.13	4.99	4.13	4.54	19944282
2024-09-13	4.63	4.94	4.36	4.58	9317955
2024-09-16	4.62	4.77	4.26	4.65	6976998
2024-09-17	4.73	5.00	4.65	4.92	4693335
2024-09-18	4.93	5.09	4.65	4.65	3760933
2024-09-19	4.85	4.94	4.71	4.93	3151701
2024-09-20	4.85	4.90	4.53	4.58	4284968
2024-09-23	4.60	4.60	4.38	4.42	2372990
2024-09-24	4.44	4.59	4.37	4.39	3593110
2024-09-25	4.38	4.40	4.22	4.34	1966170
2024-09-26	4.39	4.80	4.39	4.61	3717951
2024-09-27	4.75	4.88	4.60	4.68	2049907
2024-09-30	4.66	4.83	4.50	4.55	2148732
2024-10-01	4.51	4.60	4.34	4.47	2476520
2024-10-02	4.54	5.09	4.45	5.02	4926886
2024-10-03	4.97	5.57	4.94	5.54	8297071
2024-10-04	5.71	5.89	5.35	5.38	5259939
2024-10-07	5.37	5.43	5.02	5.17	2830870
2024-10-08	5.19	5.88	5.14	5.77	4429110
2024-10-09	5.80	5.94	5.31	5.37	4212127
2024-10-10	5.31	5.38	5.06	5.08	2998016
2024-10-11	5.05	5.23	5.04	5.14	1677964
2024-10-14	5.10	5.11	4.70	4.71	3808490
2024-10-15	4.71	4.77	4.49	4.62	2819359
2024-10-16	4.67	4.81	4.60	4.70	2247573
2024-10-17	4.69	4.72	4.53	4.58	2306519
2024-10-18	4.63	5.08	4.63	4.93	3907655
2024-10-21	4.87	4.88	4.54	4.63	2420796
2024-10-22	4.64	4.73	4.56	4.69	1919561
2024-10-23	4.62	4.71	4.48	4.60	1931005
2024-10-24	4.64	4.72	4.39	4.40	2930082
2024-10-25	4.49	4.53	4.40	4.46	2164336
2024-10-28	4.50	4.73	4.47	4.57	2671337
2024-10-29	4.50	4.72	4.47	4.57	2285309
2024-10-30	4.55	4.66	4.45	4.49	1829561
2024-10-31	4.49	4.50	4.27	4.27	2702997
2024-11-01	4.32	4.55	4.29	4.49	2240573
2024-11-04	4.49	4.52	4.15	4.30	3295676
2024-11-05	4.27	4.42	4.19	4.42	3008544
2024-11-06	4.50	4.65	4.13	4.49	3764973
2024-11-07	4.55	4.67	4.40	4.64	2678184
2024-11-08	4.63	4.70	4.28	4.30	3816674
2024-11-11	4.35	4.61	4.35	4.52	2725082
2024-11-12	4.45	4.50	4.32	4.37	2081015
2024-11-13	4.42	4.52	4.12	4.21	3974855
2024-11-14	4.22	4.32	4.16	4.19	2475473
2024-11-15	4.19	4.21	4.00	4.01	2435938
2024-11-18	4.01	4.05	3.88	3.94	2415901
2024-11-19	3.87	4.09	3.81	4.06	2194398
2024-11-20	4.07	4.10	3.86	3.97	2145197
2024-11-21	4.00	4.19	3.95	4.17	2536606
2024-11-22	4.23	4.24	3.97	4.17	4149485
2024-11-25	4.17	4.34	4.13	4.23	3379121
2024-11-26	4.08	4.14	3.88	3.98	5101945
2024-11-27	4.07	4.48	3.98	4.30	3555594
2024-11-29	4.34	4.39	4.22	4.27	1781038
2024-12-02	4.30	4.92	4.22	4.91	6213002
2024-12-03	4.86	5.31	4.81	5.17	6823299
2024-12-04	5.13	5.35	4.92	5.05	4708789
2024-12-05	5.17	5.19	4.84	4.90	6683627
2024-12-06	5.97	6.29	5.02	5.29	18198333
2024-12-09	5.40	5.44	4.70	4.71	7778884
2024-12-10	4.69	4.82	4.54	4.56	7746350
2024-12-11	4.70	5.09	4.66	4.91	6173495
2024-12-12	4.74	4.89	4.57	4.57	4327436
2024-12-13	4.62	4.67	4.42	4.45	4306471
2024-12-16	4.47	4.48	4.23	4.29	5269155
2024-12-17	4.30	4.52	4.18	4.44	3842135
2024-12-18	4.55	4.67	4.11	4.14	3634568
2024-12-19	4.20	4.25	3.91	3.93	4374429
2024-12-20	4.01	4.15	3.91	3.96	4531747
2024-12-23	3.95	4.04	3.76	4.01	4696795
2024-12-24	4.04	4.07	3.82	3.95	2139116
2024-12-26	3.94	4.34	3.91	4.13	5209731
2024-12-27	4.10	4.23	3.97	4.10	4888135
2024-12-30	4.06	4.07	3.74	3.83	3501790
2024-12-31	3.86	3.93	3.79	3.81	3059359
2025-01-02	3.89	4.11	3.81	4.10	3676342
2025-01-03	4.17	4.21	4.00	4.06	3214713
2025-01-06	4.10	4.21	3.93	4.04	3703966
2025-01-07	4.10	4.26	4.02	4.16	6407904
2025-01-08	4.11	4.15	3.88	4.01	5282220
2025-01-10	3.90	3.95	3.62	3.74	4063781
2025-01-13	3.73	3.90	3.61	3.77	4103348
2025-01-14	3.81	3.85	3.66	3.81	3852987
2025-01-15	3.96	4.02	3.71	3.84	2387273
2025-01-16	3.83	3.87	3.63	3.70	3363321
2025-01-17	3.76	3.76	3.54	3.65	4087089
2025-01-21	3.68	3.92	3.63	3.87	3856725
2025-01-22	3.90	4.03	3.75	3.77	3867792
2025-01-23	3.71	3.88	3.69	3.86	2601848
2025-01-24	3.89	3.93	3.74	3.85	3317792
2025-01-27	3.81	3.97	3.70	3.75	2026085
2025-01-28	3.75	3.84	3.65	3.80	2844329
2025-01-29	3.84	3.91	3.54	3.60	3523644
2025-01-30	3.66	3.72	3.53	3.62	4403331
2025-01-31	3.63	3.64	3.40	3.42	3224283
2025-02-03	3.25	3.38	3.20	3.29	3524367
2025-02-04	3.29	3.40	3.25	3.38	2019977
2025-02-05	3.41	3.42	3.30	3.31	3517021
2025-02-06	3.32	3.42	3.28	3.29	2880766
2025-02-07	3.29	3.34	3.20	3.25	2283461
2025-02-10	3.25	3.29	2.93	3.02	6618728
2025-02-11	3.00	3.09	2.96	2.98	3697380
2025-02-12	2.95	3.09	2.94	3.06	3275082
2025-02-13	3.06	3.10	2.90	2.94	2641107
2025-02-14	2.97	3.04	2.95	2.95	4480401
2025-02-18	2.97	3.14	2.97	3.14	3108993
2025-02-19	3.10	3.12	2.65	3.10	14022007
2025-02-20	3.11	3.13	2.94	2.99	2423997
2025-02-21	3.03	3.05	2.85	2.91	2980186
2025-02-24	2.90	2.96	2.80	2.90	2433400
2025-02-25	2.92	2.96	2.85	2.94	3577500
2025-02-26	2.98	3.00	2.84	2.85	1372454

Explore More About WOOF

Coins representing dividend payouts and trends

WOOF Dividend History

Discover Petco Health and'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

WOOF Stock Split History

Discover Petco Health and'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

WOOF Historical Prices

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

Web Analytics